中证全指消费 (CSI000990)

CSI000990
🏛️ 中国 →
13,659.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 13,760.70 13,760.70 13,673.21 13,673.21 6,341.3K
09:30 13,670.03 13,765.26 13,660.84 13,762.20 25,780.1K
09:31 13,770.44 13,770.44 13,677.62 13,703.19 18,612.1K
09:32 13,712.79 13,712.79 13,677.27 13,703.19 11,908.4K
09:33 13,693.98 13,695.64 13,677.58 13,695.48 10,862.8K
09:34 13,695.83 13,717.51 13,692.53 13,717.51 9,172.9K
09:35 13,717.77 13,717.77 13,668.93 13,669.68 8,135.2K
09:36 13,659.13 13,659.13 13,636.26 13,649.24 8,784.4K
09:37 13,648.11 13,648.11 13,619.31 13,619.31 9,690.1K
09:38 13,613.38 13,613.38 13,589.88 13,607.80 13,473.6K
09:39 13,599.18 13,643.22 13,597.36 13,643.22 8,075.0K
09:40 13,652.58 13,673.34 13,646.09 13,673.34 7,145.9K
09:41 13,668.53 13,668.53 13,648.25 13,667.66 6,141.0K
09:42 13,664.97 13,674.53 13,659.52 13,665.38 5,079.4K
09:43 13,673.20 13,698.71 13,673.20 13,691.82 6,164.4K
09:44 13,696.07 13,729.75 13,696.07 13,729.75 6,640.4K
09:45 13,716.84 13,720.14 13,708.22 13,710.84 7,194.0K
09:46 13,711.03 13,711.03 13,686.97 13,694.83 5,893.3K
09:47 13,703.31 13,735.71 13,703.31 13,726.36 7,299.6K
09:48 13,720.83 13,720.83 13,693.07 13,693.07 4,075.2K
09:49 13,690.77 13,690.77 13,654.15 13,654.15 5,460.9K
09:50 13,652.51 13,663.05 13,636.33 13,654.46 5,952.4K
09:51 13,657.34 13,672.24 13,641.21 13,672.24 4,707.4K
09:52 13,673.29 13,673.29 13,663.56 13,668.01 3,052.5K
09:53 13,669.29 13,697.31 13,669.29 13,697.31 3,629.5K
09:54 13,699.81 13,714.20 13,699.81 13,714.20 3,066.3K
09:55 13,717.54 13,735.27 13,717.54 13,731.91 3,763.0K
09:56 13,731.74 13,745.78 13,717.07 13,744.28 7,118.3K
09:57 13,741.07 13,741.07 13,721.37 13,722.21 2,839.4K
09:58 13,717.68 13,718.94 13,699.78 13,718.94 4,033.2K
09:59 13,717.80 13,743.37 13,717.27 13,743.37 3,535.1K
10:00 13,748.02 13,776.09 13,748.02 13,776.09 5,829.4K
10:01 13,776.99 13,776.99 13,763.52 13,763.52 4,602.7K
10:02 13,755.23 13,755.23 13,741.63 13,742.18 3,801.9K
10:03 13,738.04 13,738.04 13,724.91 13,732.20 3,323.8K
10:04 13,730.14 13,730.14 13,691.05 13,691.05 4,495.1K
10:05 13,690.70 13,690.70 13,673.42 13,673.42 3,935.3K
10:06 13,674.48 13,681.89 13,670.18 13,670.18 3,710.0K
10:07 13,671.86 13,673.85 13,668.45 13,668.45 2,424.1K
10:08 13,670.50 13,672.35 13,661.23 13,661.23 3,251.0K
10:09 13,659.68 13,665.05 13,656.24 13,658.57 3,497.9K
10:10 13,657.84 13,665.42 13,655.69 13,665.42 2,934.0K
10:11 13,668.24 13,683.15 13,662.60 13,668.21 3,629.9K
10:12 13,668.61 13,670.15 13,665.16 13,665.16 2,359.7K
10:13 13,664.43 13,664.43 13,652.69 13,663.78 3,309.2K
10:14 13,664.85 13,664.85 13,655.18 13,655.18 1,625.8K
10:15 13,655.42 13,655.42 13,632.70 13,632.70 4,485.7K
10:16 13,631.94 13,631.94 13,623.58 13,624.06 3,254.1K
10:17 13,623.04 13,623.04 13,608.27 13,608.27 4,011.2K
10:18 13,608.24 13,608.24 13,595.69 13,604.61 4,925.5K
10:19 13,604.01 13,604.01 13,594.05 13,599.73 3,553.2K
10:20 13,599.98 13,612.25 13,599.98 13,600.07 4,263.3K
10:21 13,601.36 13,605.28 13,599.18 13,602.00 2,550.3K
10:22 13,601.10 13,610.71 13,601.10 13,601.83 2,730.0K
10:23 13,601.00 13,614.22 13,601.00 13,609.03 2,589.0K
10:24 13,608.54 13,620.06 13,606.62 13,606.62 2,202.1K
10:25 13,607.00 13,609.24 13,598.14 13,598.14 2,745.1K
10:26 13,597.78 13,597.78 13,589.61 13,594.81 3,567.6K
10:27 13,594.30 13,594.30 13,579.40 13,579.40 2,312.8K
10:28 13,578.93 13,581.57 13,577.31 13,577.45 3,199.2K
10:29 13,576.72 13,577.85 13,571.88 13,574.88 2,832.9K
10:30 13,574.92 13,591.81 13,573.66 13,588.74 3,558.5K
10:31 13,589.66 13,591.62 13,584.67 13,589.04 2,044.1K
10:32 13,587.02 13,592.99 13,582.51 13,589.75 2,547.5K
10:33 13,591.41 13,643.22 13,591.41 13,643.22 5,050.4K
10:34 13,643.58 13,643.98 13,632.06 13,638.55 2,554.0K
10:35 13,638.55 13,640.56 13,620.88 13,620.88 2,183.7K
10:36 13,621.11 13,627.05 13,618.11 13,622.73 1,521.6K
10:37 13,621.79 13,621.79 13,611.41 13,611.41 1,204.1K
10:38 13,612.23 13,634.71 13,612.23 13,631.23 2,141.7K
10:39 13,633.03 13,653.09 13,632.56 13,653.09 3,004.0K
10:40 13,656.55 13,671.02 13,656.55 13,668.90 2,578.6K
10:41 13,656.01 13,669.83 13,654.77 13,668.06 2,705.7K
10:42 13,665.92 13,668.55 13,660.87 13,660.87 1,642.0K
10:43 13,657.03 13,657.78 13,645.79 13,649.52 2,640.6K
10:44 13,651.31 13,651.42 13,633.20 13,633.29 2,194.7K
10:45 13,633.72 13,646.55 13,632.19 13,644.18 2,016.4K
10:46 13,643.77 13,651.29 13,642.47 13,650.22 1,170.4K
10:47 13,649.07 13,685.24 13,648.47 13,683.03 3,839.1K
10:48 13,682.99 13,701.59 13,682.99 13,693.02 2,857.1K
10:49 13,693.43 13,696.53 13,693.43 13,694.66 1,952.6K
10:50 13,694.55 13,709.03 13,694.55 13,707.99 2,804.9K
10:51 13,708.01 13,708.01 13,694.00 13,694.00 1,951.9K
10:52 13,693.84 13,694.13 13,676.04 13,687.33 2,204.0K
10:53 13,686.42 13,708.38 13,686.42 13,701.15 2,300.0K
10:54 13,703.44 13,703.98 13,696.30 13,697.63 1,407.1K
10:55 13,698.80 13,715.94 13,698.80 13,715.19 2,399.9K
10:56 13,716.34 13,718.48 13,710.58 13,717.27 1,727.3K
10:57 13,710.92 13,710.92 13,696.66 13,696.66 1,937.9K
10:58 13,699.27 13,711.86 13,699.27 13,708.29 2,130.4K
10:59 13,707.05 13,709.03 13,705.73 13,708.39 1,435.7K
11:00 13,708.86 13,719.18 13,708.86 13,711.32 2,457.2K
11:01 13,707.84 13,710.11 13,701.09 13,701.09 1,460.4K
11:02 13,701.90 13,701.90 13,683.06 13,683.06 3,200.1K
11:03 13,684.20 13,703.48 13,684.20 13,697.31 1,864.8K
11:04 13,704.70 13,710.47 13,704.70 13,708.49 1,744.8K
11:05 13,712.91 13,746.82 13,712.91 13,742.64 4,796.7K
11:06 13,746.74 13,772.37 13,746.74 13,772.37 3,662.4K
11:07 13,772.83 13,791.05 13,772.83 13,791.05 6,206.0K
11:08 13,793.01 13,793.02 13,780.18 13,782.77 3,388.3K
11:09 13,782.70 13,808.77 13,782.70 13,808.39 4,245.1K
11:10 13,812.92 13,833.04 13,812.92 13,833.04 4,759.2K
11:11 13,833.56 13,857.09 13,833.56 13,854.57 6,772.2K
11:12 13,856.26 13,856.26 13,829.91 13,829.91 4,123.3K
11:13 13,825.81 13,825.81 13,799.52 13,799.95 3,118.6K
11:14 13,796.89 13,821.44 13,796.89 13,814.92 3,635.0K
11:15 13,812.62 13,812.62 13,777.53 13,780.42 2,090.5K
11:16 13,774.66 13,774.93 13,766.58 13,766.74 2,018.6K
11:17 13,764.75 13,766.87 13,760.86 13,766.35 1,817.8K
11:18 13,766.32 13,766.32 13,748.57 13,748.57 1,603.8K
11:19 13,745.18 13,745.18 13,724.46 13,724.46 1,901.6K
11:20 13,725.83 13,745.65 13,725.83 13,745.65 1,797.0K
11:21 13,748.59 13,751.50 13,736.19 13,746.47 2,043.3K
11:22 13,746.85 13,746.85 13,739.86 13,740.16 1,832.2K
11:23 13,739.45 13,754.57 13,739.45 13,750.94 1,600.0K
11:24 13,751.79 13,751.79 13,740.42 13,746.71 1,164.7K
11:25 13,747.01 13,747.01 13,726.56 13,726.56 2,196.5K
11:26 13,729.48 13,733.14 13,726.74 13,726.74 1,156.0K
11:27 13,726.96 13,726.96 13,723.71 13,725.41 1,708.2K
11:28 13,725.73 13,726.18 13,722.81 13,725.27 1,056.4K
11:29 13,725.94 13,726.01 13,717.78 13,721.37 1,229.1K
11:30 13,720.93 13,720.93 13,720.57 13,720.57 44.1K
13:00 13,726.63 13,844.19 13,726.63 13,814.59 13,401.4K
13:01 13,810.76 13,829.55 13,794.68 13,829.55 4,705.1K
13:02 13,821.76 13,826.15 13,809.29 13,814.97 3,532.0K
13:03 13,812.02 13,827.80 13,811.26 13,827.80 2,850.5K
13:04 13,828.13 13,829.17 13,822.06 13,824.44 3,545.5K
13:05 13,824.32 13,824.32 13,800.04 13,800.04 3,488.4K
13:06 13,799.32 13,821.30 13,799.32 13,810.56 5,107.4K
13:07 13,808.32 13,810.00 13,792.26 13,794.42 2,329.2K
13:08 13,792.76 13,792.76 13,762.15 13,762.15 3,221.5K
13:09 13,763.52 13,763.52 13,751.92 13,753.04 1,785.0K
13:10 13,747.28 13,747.45 13,744.80 13,747.16 2,449.3K
13:11 13,747.56 13,752.93 13,744.64 13,747.18 2,160.4K
13:12 13,749.40 13,757.97 13,747.87 13,756.77 2,529.3K
13:13 13,758.64 13,758.64 13,752.91 13,752.91 1,700.9K
13:14 13,750.23 13,750.86 13,747.01 13,747.01 2,116.6K
13:15 13,746.76 13,746.76 13,739.66 13,739.68 2,403.1K
13:16 13,741.82 13,742.22 13,737.98 13,739.22 1,515.4K
13:17 13,737.89 13,738.85 13,720.14 13,720.14 2,164.4K
13:18 13,720.26 13,729.11 13,720.26 13,720.90 1,760.7K
13:19 13,720.20 13,720.20 13,711.91 13,711.91 2,251.4K
13:20 13,711.08 13,711.08 13,701.58 13,701.58 2,352.0K
13:21 13,699.63 13,699.67 13,682.74 13,684.48 2,487.2K
13:22 13,685.43 13,689.65 13,685.43 13,686.45 1,974.6K
13:23 13,687.79 13,687.79 13,675.48 13,675.48 2,051.5K
13:24 13,676.72 13,688.26 13,676.72 13,687.72 1,776.5K
13:25 13,685.04 13,685.09 13,676.34 13,676.34 2,443.1K
13:26 13,672.18 13,677.65 13,672.18 13,676.99 1,750.4K
13:27 13,679.57 13,683.85 13,676.95 13,682.45 1,419.4K
13:28 13,684.75 13,686.20 13,674.65 13,676.09 2,299.0K
13:29 13,679.69 13,691.01 13,679.69 13,690.56 1,327.3K
13:30 13,693.17 13,693.17 13,684.12 13,687.20 2,068.9K
13:31 13,683.77 13,683.94 13,671.70 13,671.70 3,223.2K
13:32 13,669.68 13,669.68 13,651.93 13,652.20 4,895.4K
13:33 13,650.51 13,652.75 13,648.19 13,649.17 2,505.7K
13:34 13,649.17 13,672.35 13,649.17 13,663.98 3,695.7K
13:35 13,663.05 13,663.05 13,658.28 13,658.28 1,983.1K
13:36 13,657.94 13,662.76 13,656.48 13,656.48 1,788.6K
13:37 13,655.68 13,655.68 13,645.70 13,645.70 1,575.2K
13:38 13,646.52 13,656.37 13,646.52 13,656.21 1,655.7K
13:39 13,656.46 13,657.61 13,655.64 13,657.61 1,719.2K
13:40 13,658.52 13,658.52 13,654.36 13,657.74 1,315.7K
13:41 13,655.34 13,683.16 13,655.34 13,675.25 2,680.2K
13:42 13,668.05 13,679.44 13,666.97 13,676.50 1,337.7K
13:43 13,675.66 13,676.40 13,665.77 13,666.17 2,257.7K
13:44 13,658.94 13,669.10 13,658.77 13,668.86 2,362.3K
13:45 13,668.39 13,669.46 13,662.76 13,662.76 1,330.6K
13:46 13,665.27 13,673.93 13,663.59 13,673.93 1,740.8K
13:47 13,677.26 13,687.87 13,677.26 13,687.61 2,015.1K
13:48 13,684.05 13,684.05 13,661.32 13,661.67 2,601.3K
13:49 13,660.14 13,660.14 13,653.22 13,655.73 3,395.1K
13:50 13,654.57 13,658.68 13,654.57 13,658.10 1,228.3K
13:51 13,658.58 13,658.66 13,649.30 13,649.30 1,945.1K
13:52 13,644.73 13,647.88 13,644.73 13,646.88 2,392.4K
13:53 13,647.43 13,647.43 13,639.36 13,639.36 2,737.4K
13:54 13,638.73 13,645.73 13,638.73 13,644.57 2,002.9K
13:55 13,646.06 13,654.33 13,646.06 13,651.46 2,166.6K
13:56 13,650.89 13,653.50 13,650.32 13,651.20 1,173.4K
13:57 13,652.40 13,660.56 13,652.40 13,660.56 1,095.7K
13:58 13,658.68 13,661.92 13,658.58 13,660.46 1,509.9K
13:59 13,661.61 13,661.61 13,655.17 13,657.46 1,180.4K
14:00 13,659.24 13,659.24 13,644.11 13,644.15 2,084.6K
14:01 13,643.50 13,643.50 13,639.57 13,640.97 1,310.6K
14:02 13,641.02 13,641.02 13,624.09 13,624.09 3,426.6K
14:03 13,623.68 13,624.30 13,620.12 13,622.24 3,107.4K
14:04 13,622.26 13,624.21 13,620.11 13,620.56 1,902.0K
14:05 13,619.09 13,620.40 13,617.42 13,618.60 2,088.5K
14:06 13,617.90 13,618.33 13,612.95 13,613.19 1,928.5K
14:07 13,612.90 13,612.90 13,604.80 13,604.80 3,757.4K
14:08 13,603.73 13,603.96 13,598.97 13,598.97 2,256.0K
14:09 13,597.15 13,607.95 13,597.15 13,607.95 2,818.3K
14:10 13,608.99 13,609.58 13,607.06 13,609.43 1,347.7K
14:11 13,609.78 13,610.04 13,597.43 13,597.43 2,903.2K
14:12 13,597.35 13,604.88 13,594.80 13,601.95 2,963.6K
14:13 13,602.32 13,604.03 13,600.16 13,602.18 1,661.3K
14:14 13,601.80 13,601.80 13,597.78 13,599.10 1,372.4K
14:15 13,597.38 13,606.16 13,596.81 13,606.16 2,019.8K
14:16 13,607.73 13,616.53 13,607.73 13,616.53 2,347.1K
14:17 13,616.71 13,618.13 13,605.61 13,608.47 2,504.1K
14:18 13,607.87 13,618.37 13,606.43 13,618.37 1,885.5K
14:19 13,616.60 13,616.60 13,595.72 13,595.72 2,666.1K
14:20 13,594.93 13,594.93 13,589.14 13,589.20 3,361.1K
14:21 13,588.23 13,602.45 13,587.98 13,599.67 4,817.2K
14:22 13,600.96 13,600.96 13,595.77 13,596.09 1,808.4K
14:23 13,596.16 13,602.85 13,593.95 13,602.85 1,981.5K
14:24 13,603.70 13,610.94 13,603.70 13,607.92 2,390.8K
14:25 13,608.26 13,616.45 13,608.26 13,615.05 1,780.9K
14:26 13,615.40 13,632.47 13,615.40 13,632.47 2,649.1K
14:27 13,631.74 13,631.74 13,622.56 13,626.69 1,891.5K
14:28 13,626.81 13,630.25 13,626.04 13,630.24 1,432.1K
14:29 13,629.01 13,644.75 13,629.01 13,644.75 3,514.3K
14:30 13,649.87 13,656.60 13,645.96 13,646.39 3,982.3K
14:31 13,646.48 13,647.41 13,642.65 13,645.22 1,715.1K
14:32 13,641.06 13,641.06 13,622.69 13,622.82 2,730.8K
14:33 13,622.26 13,622.27 13,615.64 13,618.82 2,584.1K
14:34 13,617.07 13,619.61 13,616.55 13,619.61 1,828.8K
14:35 13,620.09 13,640.45 13,620.09 13,640.45 2,870.2K
14:36 13,641.57 13,641.57 13,635.07 13,640.25 1,762.0K
14:37 13,642.00 13,670.69 13,642.00 13,670.69 3,219.2K
14:38 13,673.30 13,677.41 13,668.65 13,673.05 3,016.4K
14:39 13,671.45 13,671.45 13,663.98 13,671.43 3,439.8K
14:40 13,670.62 13,677.19 13,670.62 13,675.10 2,437.0K
14:41 13,674.66 13,675.75 13,668.30 13,672.73 2,768.0K
14:42 13,673.17 13,684.16 13,671.81 13,683.09 3,148.2K
14:43 13,685.73 13,689.48 13,682.69 13,689.48 2,648.5K
14:44 13,689.44 13,691.15 13,687.37 13,689.98 2,758.6K
14:45 13,688.40 13,690.71 13,685.23 13,686.19 2,499.7K
14:46 13,686.43 13,699.35 13,686.43 13,699.35 2,852.7K
14:47 13,699.47 13,701.00 13,685.78 13,686.54 3,651.3K
14:48 13,686.17 13,686.17 13,674.38 13,674.38 2,860.3K
14:49 13,674.39 13,674.78 13,665.02 13,665.15 2,291.0K
14:50 13,663.04 13,667.54 13,663.04 13,666.09 2,146.8K
14:51 13,665.03 13,665.03 13,657.60 13,659.94 2,982.8K
14:52 13,659.98 13,661.51 13,657.27 13,658.26 2,324.1K
14:53 13,658.83 13,658.83 13,649.19 13,649.19 3,337.5K
14:54 13,649.30 13,652.55 13,648.51 13,649.66 3,423.6K
14:55 13,649.44 13,649.97 13,647.00 13,647.13 3,047.1K
14:56 13,646.95 13,647.77 13,644.95 13,645.56 3,970.7K
14:57 13,645.58 13,645.58 13,645.37 13,645.37 525.1K
15:00 13,645.90 13,652.45 13,645.90 13,652.45 13,839.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据