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 13,351.46 13,351.46 13,335.94 13,335.94 2,491.4K
09:30 13,336.38 13,387.18 13,336.38 13,379.26 11,866.9K
09:31 13,376.93 13,376.93 13,348.32 13,350.88 8,255.0K
09:32 13,340.29 13,340.29 13,308.96 13,322.03 9,202.8K
09:33 13,317.01 13,352.10 13,316.76 13,352.10 8,504.1K
09:34 13,351.35 13,405.55 13,351.35 13,405.55 6,679.0K
09:35 13,408.58 13,419.27 13,390.72 13,390.72 7,530.3K
09:36 13,381.78 13,403.10 13,379.91 13,403.10 6,231.7K
09:37 13,407.37 13,409.94 13,393.99 13,393.99 5,265.5K
09:38 13,390.64 13,390.64 13,356.64 13,356.64 4,933.6K
09:39 13,350.49 13,350.49 13,335.52 13,345.00 7,742.9K
09:40 13,342.63 13,342.63 13,327.13 13,327.13 4,785.4K
09:41 13,325.10 13,339.03 13,321.38 13,330.83 4,921.0K
09:42 13,331.69 13,366.12 13,326.24 13,362.71 7,686.7K
09:43 13,361.94 13,377.75 13,361.94 13,377.75 5,039.9K
09:44 13,378.34 13,378.34 13,359.29 13,359.60 3,758.2K
09:45 13,358.96 13,360.95 13,344.10 13,345.07 3,332.9K
09:46 13,339.05 13,339.05 13,312.72 13,313.36 4,212.0K
09:47 13,313.32 13,317.51 13,306.74 13,317.51 3,991.0K
09:48 13,318.33 13,325.34 13,315.41 13,318.28 3,721.8K
09:49 13,315.91 13,316.15 13,297.26 13,297.26 4,528.7K
09:50 13,296.42 13,296.42 13,274.31 13,286.32 5,857.8K
09:51 13,285.62 13,321.05 13,285.62 13,319.00 4,652.3K
09:52 13,319.45 13,319.76 13,298.27 13,298.27 3,050.2K
09:53 13,292.96 13,294.05 13,286.66 13,289.54 3,585.3K
09:54 13,288.90 13,302.46 13,288.90 13,297.87 3,098.9K
09:55 13,296.66 13,296.66 13,276.10 13,276.10 5,335.2K
09:56 13,275.08 13,275.08 13,262.15 13,267.33 5,786.9K
09:57 13,267.85 13,292.58 13,267.85 13,286.37 4,157.0K
09:58 13,284.71 13,288.08 13,275.68 13,288.08 3,287.8K
09:59 13,289.04 13,289.04 13,260.21 13,260.21 3,004.6K
10:00 13,261.98 13,271.12 13,259.44 13,268.64 4,903.2K
10:01 13,268.99 13,313.94 13,268.99 13,306.55 6,063.9K
10:02 13,308.29 13,309.02 13,301.07 13,301.07 2,618.2K
10:03 13,302.32 13,302.32 13,292.45 13,292.45 2,892.3K
10:04 13,290.74 13,291.07 13,269.42 13,278.34 3,394.5K
10:05 13,277.97 13,298.76 13,277.97 13,286.79 3,425.0K
10:06 13,289.66 13,290.85 13,280.97 13,281.06 2,348.7K
10:07 13,279.58 13,279.58 13,274.16 13,276.71 3,514.5K
10:08 13,278.89 13,292.70 13,277.33 13,284.34 3,779.6K
10:09 13,284.25 13,306.19 13,284.25 13,306.19 3,380.4K
10:10 13,305.60 13,312.69 13,305.60 13,312.28 2,655.6K
10:11 13,307.39 13,307.39 13,292.71 13,292.71 3,031.1K
10:12 13,291.16 13,300.18 13,288.69 13,288.69 2,813.3K
10:13 13,288.32 13,288.32 13,272.36 13,273.53 2,691.6K
10:14 13,272.77 13,276.37 13,269.33 13,276.37 2,749.2K
10:15 13,275.46 13,291.73 13,273.67 13,286.31 3,714.7K
10:16 13,286.58 13,286.58 13,274.77 13,274.77 1,676.4K
10:17 13,274.27 13,274.27 13,267.43 13,267.43 2,505.2K
10:18 13,267.45 13,271.77 13,266.29 13,271.77 1,923.8K
10:19 13,271.24 13,301.84 13,271.24 13,296.67 5,439.1K
10:20 13,294.25 13,294.76 13,277.48 13,278.11 2,694.8K
10:21 13,277.95 13,279.16 13,275.61 13,275.73 1,566.3K
10:22 13,275.61 13,289.07 13,275.61 13,289.07 3,385.0K
10:23 13,289.84 13,304.51 13,289.49 13,304.51 3,728.0K
10:24 13,305.05 13,305.05 13,298.28 13,301.71 2,239.6K
10:25 13,304.47 13,320.92 13,304.47 13,320.24 2,929.4K
10:26 13,320.34 13,325.14 13,319.76 13,323.98 2,468.6K
10:27 13,323.88 13,324.32 13,316.77 13,316.77 3,099.1K
10:28 13,316.86 13,316.86 13,304.70 13,315.85 2,342.9K
10:29 13,315.41 13,339.73 13,315.41 13,338.95 3,843.8K
10:30 13,341.45 13,367.01 13,341.45 13,362.84 6,157.4K
10:31 13,362.87 13,370.03 13,351.42 13,351.42 2,933.6K
10:32 13,347.60 13,362.24 13,336.30 13,362.24 2,993.6K
10:33 13,360.71 13,387.97 13,360.71 13,387.97 3,591.7K
10:34 13,387.45 13,437.79 13,387.45 13,437.79 8,548.7K
10:35 13,441.03 13,445.80 13,417.89 13,417.89 6,727.3K
10:36 13,413.14 13,452.28 13,413.14 13,452.28 6,074.7K
10:37 13,452.31 13,476.89 13,442.45 13,476.89 5,896.0K
10:38 13,476.65 13,476.65 13,458.11 13,460.72 6,397.5K
10:39 13,460.69 13,518.42 13,459.97 13,518.42 8,598.1K
10:40 13,519.36 13,560.26 13,519.36 13,550.49 11,005.8K
10:41 13,548.74 13,552.44 13,532.54 13,532.54 6,682.5K
10:42 13,528.28 13,544.97 13,521.53 13,544.97 5,846.7K
10:43 13,544.21 13,544.21 13,479.59 13,479.59 6,156.9K
10:44 13,478.50 13,481.26 13,473.51 13,473.51 3,816.1K
10:45 13,468.04 13,485.98 13,460.13 13,473.71 5,070.4K
10:46 13,477.62 13,526.27 13,477.62 13,522.91 5,575.1K
10:47 13,521.02 13,521.02 13,485.47 13,498.20 3,899.0K
10:48 13,498.03 13,524.69 13,494.99 13,516.71 4,156.8K
10:49 13,514.96 13,517.42 13,499.03 13,500.67 3,405.7K
10:50 13,500.58 13,506.67 13,494.26 13,498.58 3,028.8K
10:51 13,498.65 13,498.65 13,466.80 13,466.80 4,149.6K
10:52 13,465.60 13,470.69 13,463.66 13,470.43 3,037.2K
10:53 13,468.62 13,468.62 13,440.76 13,440.76 2,635.4K
10:54 13,438.23 13,438.23 13,424.19 13,424.35 4,151.2K
10:55 13,423.72 13,437.86 13,423.72 13,437.86 2,427.4K
10:56 13,438.97 13,442.23 13,431.13 13,431.13 2,168.7K
10:57 13,431.68 13,452.36 13,431.68 13,452.36 1,990.5K
10:58 13,441.65 13,441.72 13,438.70 13,440.79 1,767.2K
10:59 13,443.78 13,452.73 13,443.43 13,446.26 1,760.2K
11:00 13,445.52 13,445.52 13,425.32 13,425.32 2,998.0K
11:01 13,422.77 13,422.77 13,410.19 13,411.19 2,027.2K
11:02 13,413.60 13,450.45 13,413.60 13,445.18 4,187.3K
11:03 13,444.54 13,444.78 13,431.66 13,431.66 1,954.3K
11:04 13,430.32 13,432.30 13,428.03 13,429.64 1,408.5K
11:05 13,428.58 13,441.81 13,428.58 13,441.81 1,581.2K
11:06 13,441.47 13,455.20 13,441.47 13,455.04 2,502.0K
11:07 13,455.64 13,455.64 13,433.93 13,434.54 2,707.7K
11:08 13,434.54 13,435.83 13,423.35 13,424.46 2,550.6K
11:09 13,424.99 13,441.81 13,423.70 13,437.04 1,739.7K
11:10 13,436.48 13,437.21 13,419.87 13,419.87 1,924.0K
11:11 13,417.68 13,417.92 13,415.36 13,417.92 1,426.0K
11:12 13,417.69 13,417.69 13,401.56 13,401.56 2,426.7K
11:13 13,402.14 13,410.88 13,402.14 13,410.88 1,602.2K
11:14 13,409.63 13,415.69 13,409.63 13,415.69 1,605.2K
11:15 13,415.69 13,418.57 13,411.33 13,411.76 1,610.7K
11:16 13,410.06 13,430.73 13,410.06 13,426.40 1,850.3K
11:17 13,428.02 13,428.22 13,415.07 13,419.45 1,373.0K
11:18 13,418.62 13,418.62 13,404.28 13,404.28 2,234.2K
11:19 13,403.69 13,412.86 13,402.49 13,410.95 1,577.7K
11:20 13,412.40 13,412.40 13,404.95 13,410.37 1,219.1K
11:21 13,413.33 13,431.27 13,413.33 13,425.50 2,246.4K
11:22 13,426.81 13,426.81 13,423.53 13,424.70 998.8K
11:23 13,424.14 13,426.10 13,405.37 13,409.39 2,508.7K
11:24 13,408.65 13,409.48 13,403.39 13,403.39 1,105.6K
11:25 13,403.51 13,403.51 13,397.24 13,399.74 1,623.7K
11:26 13,401.41 13,404.18 13,400.77 13,401.42 1,160.9K
11:27 13,401.39 13,402.72 13,401.25 13,401.25 1,209.6K
11:28 13,401.91 13,419.51 13,401.91 13,413.99 1,881.6K
11:29 13,413.09 13,421.81 13,412.83 13,419.69 1,067.1K
11:30 13,425.46 13,425.74 13,425.46 13,425.50 192.5K
13:00 13,432.07 13,488.14 13,432.07 13,474.95 12,329.6K
13:01 13,475.85 13,481.64 13,467.35 13,467.67 3,849.4K
13:02 13,467.18 13,476.58 13,457.54 13,476.58 3,746.6K
13:03 13,478.29 13,510.60 13,477.56 13,510.60 4,508.1K
13:04 13,510.79 13,516.22 13,510.60 13,516.06 4,621.2K
13:05 13,514.36 13,540.04 13,514.36 13,540.04 5,983.7K
13:06 13,538.99 13,540.65 13,501.50 13,501.50 5,390.8K
13:07 13,501.03 13,501.03 13,476.11 13,479.57 5,319.2K
13:08 13,479.74 13,499.49 13,479.74 13,499.49 3,291.0K
13:09 13,500.07 13,533.77 13,500.07 13,533.27 6,274.4K
13:10 13,533.88 13,534.59 13,526.01 13,529.01 3,616.1K
13:11 13,529.30 13,544.56 13,529.30 13,544.56 4,735.9K
13:12 13,545.49 13,569.13 13,545.49 13,568.15 7,594.2K
13:13 13,569.21 13,573.29 13,552.38 13,553.97 5,735.1K
13:14 13,554.40 13,588.52 13,554.40 13,588.52 6,156.3K
13:15 13,591.86 13,602.32 13,587.92 13,602.32 5,993.9K
13:16 13,604.63 13,640.52 13,604.63 13,640.52 9,701.9K
13:17 13,644.35 13,658.11 13,644.35 13,658.11 8,294.4K
13:18 13,662.95 13,687.34 13,662.95 13,687.34 8,460.8K
13:19 13,689.83 13,689.83 13,644.06 13,644.06 10,502.8K
13:20 13,638.75 13,664.66 13,638.17 13,639.19 8,088.8K
13:21 13,627.35 13,627.69 13,606.76 13,621.19 7,579.6K
13:22 13,618.22 13,618.22 13,596.15 13,596.15 4,943.6K
13:23 13,595.34 13,598.24 13,588.97 13,588.97 4,459.2K
13:24 13,586.95 13,586.95 13,548.20 13,548.20 6,130.5K
13:25 13,546.66 13,546.66 13,540.38 13,540.38 4,613.7K
13:26 13,537.48 13,544.25 13,536.29 13,543.96 3,791.7K
13:27 13,551.14 13,568.79 13,551.14 13,568.79 4,196.3K
13:28 13,573.71 13,578.75 13,555.28 13,556.28 4,228.1K
13:29 13,556.45 13,569.67 13,556.45 13,560.26 3,125.5K
13:30 13,556.74 13,557.18 13,537.25 13,537.25 4,640.3K
13:31 13,534.92 13,553.35 13,534.92 13,551.05 2,590.6K
13:32 13,551.56 13,554.29 13,541.05 13,544.63 3,880.4K
13:33 13,546.40 13,573.45 13,546.40 13,573.45 4,076.0K
13:34 13,575.55 13,575.55 13,564.29 13,572.74 2,994.8K
13:35 13,571.01 13,588.27 13,570.71 13,587.27 3,360.0K
13:36 13,589.02 13,610.08 13,589.02 13,610.08 4,403.5K
13:37 13,610.87 13,610.87 13,601.28 13,606.01 4,122.6K
13:38 13,608.56 13,617.73 13,608.56 13,611.99 4,463.6K
13:39 13,613.32 13,613.32 13,595.88 13,596.61 3,844.5K
13:40 13,595.95 13,595.95 13,573.64 13,573.64 3,508.5K
13:41 13,575.51 13,587.95 13,575.19 13,583.18 3,070.4K
13:42 13,582.00 13,582.00 13,571.12 13,574.30 2,498.0K
13:43 13,574.91 13,585.30 13,571.98 13,583.26 2,973.2K
13:44 13,587.09 13,589.67 13,584.10 13,587.60 2,161.1K
13:45 13,586.18 13,614.11 13,586.18 13,614.11 4,379.5K
13:46 13,614.92 13,629.17 13,614.92 13,629.17 4,719.2K
13:47 13,631.03 13,631.03 13,616.54 13,621.48 3,349.7K
13:48 13,621.69 13,633.64 13,620.32 13,633.23 3,352.4K
13:49 13,635.20 13,635.20 13,623.07 13,626.73 3,293.0K
13:50 13,627.64 13,635.09 13,626.62 13,635.09 2,990.4K
13:51 13,634.71 13,636.49 13,631.74 13,634.22 2,635.3K
13:52 13,635.96 13,643.75 13,634.96 13,643.75 3,218.6K
13:53 13,643.89 13,665.01 13,643.89 13,665.01 4,202.0K
13:54 13,670.78 13,671.34 13,656.18 13,660.73 5,473.1K
13:55 13,661.31 13,677.75 13,661.31 13,677.75 5,367.2K
13:56 13,678.29 13,689.58 13,678.29 13,689.39 4,302.1K
13:57 13,690.92 13,704.34 13,690.92 13,702.04 6,859.4K
13:58 13,701.38 13,726.95 13,701.38 13,726.95 7,657.6K
13:59 13,726.71 13,739.60 13,726.71 13,737.24 7,847.9K
14:00 13,736.69 13,740.71 13,732.83 13,740.71 7,333.4K
14:01 13,740.56 13,741.23 13,686.22 13,686.22 8,661.6K
14:02 13,683.43 13,683.43 13,676.60 13,682.04 4,487.6K
14:03 13,680.90 13,713.50 13,679.62 13,713.50 4,775.4K
14:04 13,715.38 13,716.18 13,699.25 13,706.50 3,521.4K
14:05 13,706.43 13,706.43 13,688.46 13,688.82 3,265.5K
14:06 13,688.38 13,715.74 13,688.30 13,714.50 3,941.9K
14:07 13,710.63 13,710.69 13,702.09 13,703.77 2,751.6K
14:08 13,705.15 13,712.81 13,705.15 13,712.81 2,902.7K
14:09 13,712.29 13,739.06 13,712.29 13,739.06 6,497.2K
14:10 13,741.58 13,752.21 13,741.58 13,752.21 4,336.1K
14:11 13,753.52 13,762.68 13,753.52 13,762.04 4,999.9K
14:12 13,761.78 13,761.78 13,743.30 13,743.30 5,311.8K
14:13 13,743.30 13,750.95 13,739.05 13,750.95 3,943.2K
14:14 13,751.14 13,754.10 13,744.49 13,744.49 3,917.3K
14:15 13,745.78 13,761.10 13,744.59 13,761.10 3,817.1K
14:16 13,761.49 13,770.19 13,761.49 13,769.81 5,783.3K
14:17 13,770.69 13,777.81 13,768.72 13,777.81 6,001.1K
14:18 13,778.58 13,802.99 13,778.58 13,802.99 7,245.4K
14:19 13,806.09 13,819.80 13,806.09 13,819.80 7,641.2K
14:20 13,820.52 13,826.72 13,816.83 13,826.17 7,102.2K
14:21 13,828.04 13,832.44 13,813.24 13,813.24 6,992.2K
14:22 13,811.87 13,820.90 13,805.05 13,820.90 5,107.5K
14:23 13,821.68 13,821.68 13,796.17 13,801.55 5,908.0K
14:24 13,802.64 13,831.94 13,799.78 13,831.94 6,920.9K
14:25 13,830.27 13,836.23 13,830.27 13,836.23 6,356.3K
14:26 13,836.16 13,850.37 13,836.16 13,849.57 5,680.7K
14:27 13,851.17 13,851.96 13,842.44 13,848.74 5,099.9K
14:28 13,846.97 13,860.23 13,846.22 13,860.23 5,919.4K
14:29 13,860.71 13,861.59 13,846.70 13,849.28 5,584.5K
14:30 13,850.19 13,870.50 13,850.19 13,870.50 6,762.8K
14:31 13,873.63 13,896.60 13,873.63 13,896.60 6,152.5K
14:32 13,897.55 13,935.19 13,897.55 13,935.19 11,206.0K
14:33 13,938.28 13,942.20 13,928.17 13,940.86 8,717.8K
14:34 13,943.12 13,968.70 13,943.12 13,968.70 8,851.6K
14:35 13,968.14 13,993.31 13,968.14 13,992.64 10,655.9K
14:36 13,999.35 14,004.43 13,982.99 13,983.78 11,717.0K
14:37 13,986.69 13,996.15 13,985.67 13,995.96 7,999.1K
14:38 13,997.44 14,020.49 13,997.14 14,020.49 9,228.7K
14:39 14,018.80 14,018.80 14,000.91 14,016.21 9,495.7K
14:40 14,014.30 14,029.68 14,010.77 14,029.68 9,101.4K
14:41 14,029.38 14,046.89 14,029.01 14,046.89 10,212.7K
14:42 14,047.25 14,047.26 13,992.12 13,992.12 12,596.0K
14:43 13,987.41 13,987.41 13,940.79 13,940.79 9,967.6K
14:44 13,939.35 13,939.35 13,907.66 13,907.66 9,403.4K
14:45 13,903.78 13,903.78 13,875.13 13,876.48 8,561.8K
14:46 13,877.82 13,877.82 13,855.23 13,859.01 8,063.3K
14:47 13,857.17 13,857.17 13,842.64 13,845.61 7,644.4K
14:48 13,845.31 13,870.10 13,839.16 13,870.10 9,086.9K
14:49 13,872.21 13,874.13 13,829.00 13,830.27 8,019.1K
14:50 13,830.96 13,830.96 13,814.38 13,814.38 7,411.6K
14:51 13,811.70 13,815.69 13,810.34 13,810.34 6,254.1K
14:52 13,809.88 13,815.02 13,805.62 13,805.62 5,531.7K
14:53 13,806.18 13,806.18 13,797.50 13,798.01 6,822.4K
14:54 13,798.78 13,798.78 13,785.85 13,785.85 7,545.1K
14:55 13,785.91 13,785.91 13,779.50 13,785.28 7,503.6K
14:56 13,786.77 13,795.20 13,785.40 13,794.61 6,670.6K
14:57 13,792.09 13,793.95 13,792.09 13,793.95 585.7K
15:00 13,791.50 13,791.50 13,790.00 13,790.00 11,788.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据