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 13,871.32 13,876.84 13,871.32 13,876.84 9,577.6K
09:30 13,876.15 13,876.15 13,770.69 13,770.69 30,314.1K
09:31 13,758.69 13,775.23 13,751.04 13,773.36 21,539.7K
09:32 13,774.46 13,843.01 13,774.46 13,836.10 17,893.5K
09:33 13,838.05 13,920.97 13,838.05 13,920.97 15,009.4K
09:34 13,930.62 13,937.25 13,918.22 13,935.89 13,604.3K
09:35 13,936.66 13,936.66 13,829.50 13,829.50 14,082.0K
09:36 13,828.80 13,828.80 13,800.82 13,804.02 14,506.6K
09:37 13,795.43 13,801.68 13,780.07 13,801.68 10,940.4K
09:38 13,804.25 13,804.25 13,734.35 13,734.35 12,750.4K
09:39 13,734.41 13,756.04 13,734.41 13,751.91 9,772.0K
09:40 13,752.87 13,779.07 13,752.87 13,778.47 10,205.5K
09:41 13,773.74 13,785.77 13,747.29 13,775.24 10,834.6K
09:42 13,777.19 13,793.53 13,777.19 13,783.04 7,696.6K
09:43 13,782.89 13,816.90 13,782.89 13,816.90 10,014.9K
09:44 13,818.52 13,827.84 13,813.73 13,821.63 8,499.8K
09:45 13,827.03 13,827.03 13,816.16 13,819.13 6,602.2K
09:46 13,818.73 13,818.73 13,778.80 13,781.97 8,486.9K
09:47 13,782.88 13,784.40 13,763.23 13,763.23 6,846.7K
09:48 13,762.95 13,772.90 13,762.95 13,772.90 4,945.8K
09:49 13,766.86 13,766.86 13,733.06 13,733.06 9,743.6K
09:50 13,731.59 13,731.59 13,723.26 13,726.74 10,029.6K
09:51 13,726.51 13,736.75 13,719.81 13,728.18 6,110.2K
09:52 13,726.99 13,750.10 13,726.99 13,734.62 7,704.9K
09:53 13,733.97 13,737.20 13,726.38 13,726.70 5,633.2K
09:54 13,725.53 13,725.79 13,719.48 13,725.79 7,141.4K
09:55 13,726.12 13,726.12 13,679.49 13,679.49 11,303.9K
09:56 13,678.73 13,678.73 13,660.21 13,661.67 9,090.6K
09:57 13,660.85 13,673.13 13,660.76 13,673.13 6,449.4K
09:58 13,669.40 13,669.40 13,655.71 13,655.71 7,179.4K
09:59 13,652.67 13,670.84 13,650.28 13,669.01 6,971.8K
10:00 13,670.31 13,684.17 13,662.61 13,678.87 6,328.5K
10:01 13,682.37 13,682.37 13,674.06 13,682.24 5,892.0K
10:02 13,682.32 13,688.58 13,661.38 13,688.58 8,334.7K
10:03 13,688.71 13,689.15 13,682.50 13,688.54 5,286.7K
10:04 13,686.13 13,719.50 13,682.19 13,719.50 6,409.8K
10:05 13,719.26 13,719.26 13,708.86 13,709.71 4,535.6K
10:06 13,710.54 13,738.86 13,709.44 13,738.86 6,866.0K
10:07 13,738.71 13,748.72 13,737.98 13,743.01 5,418.2K
10:08 13,743.40 13,768.22 13,743.40 13,754.40 5,695.5K
10:09 13,754.59 13,771.61 13,754.59 13,764.88 5,148.2K
10:10 13,761.95 13,761.95 13,723.41 13,723.41 8,348.4K
10:11 13,723.77 13,725.45 13,721.51 13,721.81 3,697.1K
10:12 13,725.30 13,781.30 13,725.30 13,775.94 7,964.0K
10:13 13,778.90 13,782.02 13,772.18 13,775.15 5,047.2K
10:14 13,776.13 13,782.01 13,776.13 13,778.60 3,860.6K
10:15 13,778.51 13,782.36 13,739.35 13,739.35 6,216.8K
10:16 13,737.55 13,753.16 13,737.37 13,753.16 3,767.0K
10:17 13,754.37 13,754.37 13,742.55 13,742.57 4,028.0K
10:18 13,741.97 13,741.97 13,718.67 13,733.94 6,126.4K
10:19 13,732.67 13,754.73 13,732.58 13,754.73 3,743.2K
10:20 13,752.87 13,753.51 13,744.92 13,748.03 3,290.1K
10:21 13,747.56 13,750.90 13,733.37 13,750.90 3,485.5K
10:22 13,750.65 13,762.80 13,750.53 13,762.80 3,186.0K
10:23 13,762.01 13,762.01 13,753.89 13,754.27 3,141.7K
10:24 13,753.16 13,757.46 13,753.16 13,756.94 3,224.9K
10:25 13,755.63 13,755.63 13,744.44 13,748.52 3,691.6K
10:26 13,747.77 13,747.77 13,725.06 13,725.96 4,414.8K
10:27 13,724.97 13,779.74 13,724.97 13,779.74 6,296.6K
10:28 13,780.89 13,824.36 13,780.89 13,824.36 8,153.3K
10:29 13,826.77 13,832.25 13,821.84 13,821.84 5,829.2K
10:30 13,818.64 13,821.86 13,791.33 13,794.48 6,531.7K
10:31 13,794.81 13,811.83 13,794.81 13,797.35 4,629.0K
10:32 13,799.51 13,807.04 13,797.01 13,797.01 3,268.3K
10:33 13,793.68 13,837.02 13,793.68 13,835.75 7,939.3K
10:34 13,821.55 13,839.10 13,821.28 13,839.10 4,612.6K
10:35 13,840.60 13,845.82 13,828.22 13,834.11 3,504.3K
10:36 13,833.08 13,859.38 13,831.40 13,859.38 6,068.8K
10:37 13,859.93 13,859.93 13,846.24 13,846.62 4,638.4K
10:38 13,847.85 13,851.47 13,845.68 13,851.47 4,010.1K
10:39 13,851.58 13,889.17 13,851.58 13,889.17 6,677.8K
10:40 13,890.10 13,890.10 13,878.12 13,879.25 6,080.4K
10:41 13,879.48 13,879.48 13,853.35 13,853.95 5,200.0K
10:42 13,855.03 13,855.03 13,829.52 13,829.52 4,494.5K
10:43 13,828.69 13,829.35 13,810.46 13,811.41 4,280.8K
10:44 13,812.24 13,812.24 13,805.57 13,805.57 5,241.0K
10:45 13,805.82 13,805.82 13,791.39 13,800.16 4,447.0K
10:46 13,805.94 13,805.94 13,792.29 13,792.29 3,454.1K
10:47 13,792.47 13,792.47 13,778.55 13,784.98 4,130.9K
10:48 13,782.04 13,787.00 13,776.90 13,779.58 2,415.9K
10:49 13,781.38 13,800.94 13,781.38 13,800.94 3,451.6K
10:50 13,799.19 13,799.19 13,790.35 13,790.35 2,670.6K
10:51 13,789.25 13,794.17 13,788.60 13,794.17 1,972.2K
10:52 13,793.78 13,793.90 13,777.00 13,777.71 3,148.7K
10:53 13,777.85 13,785.58 13,777.85 13,784.30 3,008.1K
10:54 13,783.73 13,784.29 13,781.30 13,784.23 2,085.4K
10:55 13,776.19 13,776.19 13,769.66 13,770.39 3,062.6K
10:56 13,767.88 13,767.88 13,752.06 13,752.53 4,800.2K
10:57 13,754.67 13,754.78 13,752.12 13,754.78 2,395.9K
10:58 13,756.83 13,772.47 13,756.83 13,772.47 3,178.9K
10:59 13,772.51 13,772.51 13,768.94 13,770.89 3,663.0K
11:00 13,769.70 13,770.56 13,767.44 13,767.81 2,160.8K
11:01 13,767.62 13,768.30 13,755.49 13,758.75 3,468.8K
11:02 13,759.77 13,760.94 13,756.49 13,760.12 1,963.5K
11:03 13,762.41 13,784.11 13,762.41 13,783.96 2,786.4K
11:04 13,784.83 13,784.83 13,777.67 13,782.10 2,376.9K
11:05 13,781.29 13,798.44 13,781.29 13,798.44 2,097.0K
11:06 13,799.86 13,809.57 13,796.35 13,809.57 2,788.6K
11:07 13,810.55 13,811.62 13,806.92 13,808.11 3,164.6K
11:08 13,807.64 13,807.64 13,792.89 13,795.47 2,367.4K
11:09 13,803.45 13,814.96 13,803.45 13,814.96 2,178.7K
11:10 13,815.98 13,816.80 13,813.41 13,813.41 1,711.8K
11:11 13,807.22 13,817.39 13,807.22 13,817.39 2,449.3K
11:12 13,814.94 13,814.94 13,792.61 13,797.85 3,670.4K
11:13 13,800.05 13,814.96 13,799.78 13,814.01 2,309.5K
11:14 13,814.58 13,821.16 13,814.36 13,821.16 1,570.4K
11:15 13,821.69 13,822.81 13,811.19 13,811.22 2,256.0K
11:16 13,809.91 13,830.49 13,808.88 13,830.18 2,266.6K
11:17 13,829.31 13,830.91 13,823.70 13,823.70 2,618.8K
11:18 13,822.18 13,830.39 13,822.18 13,830.39 2,160.6K
11:19 13,831.16 13,837.20 13,828.25 13,836.65 2,384.2K
11:20 13,838.88 13,856.22 13,838.88 13,850.00 3,585.2K
11:21 13,851.01 13,856.29 13,847.97 13,847.97 3,536.6K
11:22 13,846.54 13,851.61 13,846.54 13,851.61 1,758.8K
11:23 13,850.65 13,859.63 13,850.65 13,852.86 3,186.2K
11:24 13,850.76 13,850.76 13,814.27 13,816.34 5,106.9K
11:25 13,816.45 13,831.98 13,814.31 13,831.98 2,432.8K
11:26 13,832.56 13,864.69 13,832.56 13,849.83 3,381.1K
11:27 13,844.16 13,844.16 13,814.64 13,828.29 2,967.8K
11:28 13,831.38 13,831.38 13,827.98 13,829.57 1,715.6K
11:29 13,829.19 13,843.30 13,829.19 13,843.30 1,754.6K
11:30 13,843.21 13,843.62 13,843.21 13,843.62 199.4K
13:00 13,845.65 13,867.89 13,845.65 13,861.18 9,690.2K
13:01 13,866.15 13,873.83 13,866.15 13,873.83 5,098.1K
13:02 13,872.29 13,897.02 13,872.29 13,897.02 5,826.6K
13:03 13,901.79 13,907.64 13,901.79 13,906.30 5,118.4K
13:04 13,906.61 13,923.90 13,906.61 13,923.90 5,013.0K
13:05 13,924.34 13,930.24 13,879.85 13,879.85 7,421.0K
13:06 13,873.95 13,873.95 13,854.20 13,863.08 5,422.9K
13:07 13,866.54 13,909.85 13,866.54 13,909.85 4,703.7K
13:08 13,912.79 13,912.79 13,892.89 13,892.89 3,659.1K
13:09 13,893.96 13,907.77 13,893.96 13,905.75 3,357.2K
13:10 13,909.20 13,909.20 13,894.08 13,894.08 3,904.3K
13:11 13,896.84 13,904.90 13,873.66 13,873.66 4,982.1K
13:12 13,871.26 13,871.26 13,838.80 13,842.93 6,798.3K
13:13 13,841.69 13,854.35 13,841.69 13,854.35 3,292.7K
13:14 13,852.24 13,855.43 13,849.94 13,852.97 2,960.1K
13:15 13,852.52 13,852.52 13,824.93 13,824.93 5,244.5K
13:16 13,824.43 13,840.43 13,824.43 13,839.35 3,419.4K
13:17 13,839.03 13,842.44 13,832.16 13,842.44 3,039.6K
13:18 13,849.25 13,849.25 13,841.36 13,841.70 3,881.0K
13:19 13,840.55 13,842.96 13,819.06 13,819.06 4,889.5K
13:20 13,819.81 13,828.76 13,819.81 13,826.64 3,526.8K
13:21 13,828.53 13,847.39 13,828.53 13,847.39 5,043.2K
13:22 13,846.55 13,851.95 13,844.73 13,851.95 2,581.5K
13:23 13,851.19 13,861.72 13,851.19 13,859.11 3,526.3K
13:24 13,860.16 13,864.77 13,859.92 13,860.35 3,113.3K
13:25 13,857.43 13,857.43 13,845.33 13,846.12 5,119.7K
13:26 13,845.57 13,848.74 13,844.57 13,848.56 4,471.2K
13:27 13,850.67 13,851.66 13,842.18 13,842.18 5,921.6K
13:28 13,841.02 13,841.02 13,813.03 13,813.29 6,505.2K
13:29 13,811.57 13,819.33 13,808.99 13,819.30 3,373.6K
13:30 13,820.77 13,821.39 13,816.52 13,817.24 3,294.5K
13:31 13,815.46 13,839.17 13,812.57 13,839.17 3,262.6K
13:32 13,839.08 13,839.08 13,820.86 13,821.30 2,512.1K
13:33 13,819.64 13,819.64 13,813.29 13,816.85 2,350.9K
13:34 13,815.76 13,830.45 13,815.76 13,830.45 2,634.7K
13:35 13,829.38 13,833.57 13,827.61 13,830.70 1,866.2K
13:36 13,830.91 13,834.31 13,829.33 13,829.33 1,990.1K
13:37 13,827.59 13,830.05 13,815.86 13,817.05 4,326.6K
13:38 13,817.63 13,837.69 13,817.63 13,836.36 2,296.9K
13:39 13,832.16 13,835.75 13,826.05 13,826.05 1,744.4K
13:40 13,825.72 13,828.51 13,821.25 13,828.51 2,102.5K
13:41 13,827.46 13,829.42 13,825.01 13,828.23 1,892.9K
13:42 13,829.25 13,832.43 13,827.10 13,827.78 2,270.0K
13:43 13,826.21 13,848.53 13,826.21 13,847.76 3,368.4K
13:44 13,848.73 13,855.06 13,848.73 13,850.07 2,771.7K
13:45 13,849.44 13,851.81 13,849.06 13,850.63 1,863.2K
13:46 13,854.10 13,854.39 13,839.81 13,843.15 2,545.1K
13:47 13,843.55 13,844.44 13,833.79 13,833.79 2,634.3K
13:48 13,833.55 13,833.55 13,819.41 13,819.41 3,709.3K
13:49 13,820.72 13,833.82 13,820.72 13,833.82 1,868.5K
13:50 13,834.10 13,842.79 13,834.10 13,837.40 1,830.2K
13:51 13,838.90 13,839.47 13,825.30 13,827.55 2,438.2K
13:52 13,828.41 13,831.23 13,827.16 13,829.03 2,121.5K
13:53 13,827.25 13,827.25 13,805.23 13,805.23 5,172.7K
13:54 13,804.79 13,805.62 13,796.93 13,796.93 3,921.3K
13:55 13,796.64 13,796.64 13,787.58 13,787.58 4,975.5K
13:56 13,786.69 13,799.00 13,786.69 13,798.92 3,187.3K
13:57 13,799.71 13,800.81 13,795.57 13,795.66 2,465.2K
13:58 13,794.33 13,794.33 13,786.23 13,786.23 2,495.6K
13:59 13,786.06 13,786.45 13,778.70 13,778.70 3,887.3K
14:00 13,777.66 13,777.66 13,770.28 13,770.28 2,787.9K
14:01 13,770.56 13,770.56 13,755.82 13,757.99 3,594.5K
14:02 13,759.45 13,776.35 13,759.45 13,776.35 3,422.7K
14:03 13,778.25 13,787.81 13,778.25 13,786.39 2,295.3K
14:04 13,787.17 13,787.78 13,779.07 13,785.10 2,797.4K
14:05 13,785.75 13,798.76 13,785.66 13,797.77 1,668.8K
14:06 13,798.26 13,806.58 13,791.04 13,791.04 3,234.2K
14:07 13,791.08 13,798.78 13,787.54 13,798.78 2,839.8K
14:08 13,796.66 13,796.66 13,781.99 13,781.99 2,019.9K
14:09 13,780.84 13,780.84 13,775.51 13,776.62 2,116.3K
14:10 13,776.08 13,789.14 13,776.08 13,787.11 2,031.6K
14:11 13,787.34 13,787.34 13,770.47 13,772.03 2,789.6K
14:12 13,768.31 13,771.02 13,766.39 13,771.02 1,719.5K
14:13 13,770.80 13,785.12 13,770.80 13,782.74 2,653.2K
14:14 13,783.34 13,784.50 13,776.67 13,778.47 2,101.7K
14:15 13,778.04 13,779.55 13,774.17 13,775.21 1,639.5K
14:16 13,775.73 13,777.94 13,775.45 13,777.00 1,555.3K
14:17 13,776.46 13,776.46 13,769.05 13,769.05 2,299.3K
14:18 13,769.16 13,770.05 13,767.67 13,769.10 1,962.0K
14:19 13,770.20 13,790.81 13,769.61 13,790.81 2,683.9K
14:20 13,792.00 13,792.00 13,784.87 13,786.57 1,725.5K
14:21 13,786.55 13,788.90 13,777.35 13,777.35 3,236.1K
14:22 13,775.25 13,782.85 13,775.10 13,782.85 1,936.1K
14:23 13,783.01 13,783.01 13,779.38 13,782.41 1,604.1K
14:24 13,781.98 13,781.98 13,778.01 13,778.61 1,823.9K
14:25 13,778.40 13,778.40 13,769.14 13,769.14 2,355.4K
14:26 13,768.72 13,774.46 13,768.72 13,774.46 2,701.9K
14:27 13,774.29 13,788.44 13,774.29 13,787.93 3,574.9K
14:28 13,787.78 13,798.83 13,787.05 13,798.83 1,978.8K
14:29 13,800.06 13,805.13 13,798.84 13,805.06 1,792.2K
14:30 13,804.05 13,816.00 13,799.13 13,816.00 2,920.0K
14:31 13,817.25 13,823.97 13,817.14 13,823.45 2,599.5K
14:32 13,824.98 13,832.17 13,824.98 13,831.12 3,017.9K
14:33 13,831.68 13,838.31 13,830.88 13,838.31 3,156.8K
14:34 13,839.49 13,839.49 13,825.60 13,825.60 3,502.1K
14:35 13,825.33 13,825.33 13,821.37 13,822.12 3,008.4K
14:36 13,821.92 13,821.92 13,813.46 13,814.01 3,444.8K
14:37 13,813.86 13,831.76 13,813.86 13,831.76 4,123.8K
14:38 13,833.44 13,837.12 13,832.33 13,837.12 2,320.4K
14:39 13,834.79 13,835.52 13,827.78 13,831.77 3,063.2K
14:40 13,831.36 13,838.52 13,831.36 13,836.91 2,892.6K
14:41 13,834.70 13,835.03 13,822.15 13,828.81 3,153.7K
14:42 13,826.63 13,831.14 13,826.63 13,829.49 2,230.3K
14:43 13,829.46 13,832.83 13,829.46 13,831.88 2,596.3K
14:44 13,833.06 13,850.24 13,833.06 13,850.24 3,668.0K
14:45 13,849.16 13,850.75 13,838.66 13,841.36 3,926.3K
14:46 13,841.98 13,841.98 13,833.96 13,835.28 4,035.3K
14:47 13,835.40 13,835.40 13,830.02 13,830.73 3,713.3K
14:48 13,832.11 13,832.11 13,823.66 13,827.36 3,769.6K
14:49 13,826.27 13,829.40 13,826.27 13,828.17 2,841.5K
14:50 13,829.10 13,829.63 13,819.06 13,819.06 4,206.6K
14:51 13,818.07 13,818.07 13,810.87 13,815.62 3,329.0K
14:52 13,815.63 13,816.80 13,814.07 13,816.80 3,826.5K
14:53 13,817.44 13,822.98 13,817.44 13,822.00 3,999.8K
14:54 13,822.60 13,828.94 13,822.60 13,828.94 4,196.7K
14:55 13,827.49 13,833.35 13,827.49 13,833.16 4,232.1K
14:56 13,834.39 13,839.17 13,834.29 13,839.17 5,549.1K
14:57 13,840.71 13,841.27 13,840.62 13,841.27 613.9K
15:00 13,841.80 13,841.80 13,836.36 13,836.36 13,797.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据