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
09:30 13,862.68 13,881.61 13,862.68 13,881.01 18,298.9K
09:31 13,885.13 13,885.13 13,866.86 13,871.48 8,288.2K
09:32 13,872.57 13,878.19 13,862.06 13,862.06 6,986.5K
09:33 13,856.48 13,891.67 13,848.60 13,891.67 6,515.1K
09:34 13,899.27 13,918.29 13,898.68 13,901.91 6,264.8K
09:35 13,898.53 13,898.53 13,880.68 13,880.68 6,092.8K
09:36 13,879.74 13,899.79 13,873.86 13,899.79 7,337.4K
09:37 13,899.01 13,909.13 13,897.86 13,901.10 7,074.5K
09:38 13,899.69 13,954.89 13,899.69 13,953.33 10,018.3K
09:39 13,945.44 13,960.20 13,939.68 13,947.33 7,030.8K
09:40 13,945.76 13,945.76 13,932.17 13,941.77 7,059.1K
09:41 13,947.24 13,958.10 13,942.82 13,953.91 8,006.1K
09:42 13,955.04 13,981.66 13,953.61 13,981.66 7,176.3K
09:43 13,983.65 13,985.53 13,952.76 13,952.76 6,848.6K
09:44 13,950.13 13,960.64 13,949.21 13,949.21 4,445.3K
09:45 13,947.86 13,965.72 13,940.91 13,965.72 5,390.3K
09:46 13,974.99 13,991.32 13,953.94 13,953.94 6,900.5K
09:47 13,954.99 13,959.97 13,933.81 13,933.81 4,124.7K
09:48 13,930.82 13,933.39 13,923.55 13,925.62 5,863.7K
09:49 13,927.02 13,932.61 13,923.68 13,923.68 3,668.3K
09:50 13,913.15 13,913.15 13,878.79 13,886.08 4,371.1K
09:51 13,883.14 13,885.64 13,871.15 13,872.95 3,560.5K
09:52 13,872.37 13,874.96 13,867.42 13,871.74 3,077.9K
09:53 13,873.76 13,874.66 13,853.12 13,853.12 3,090.5K
09:54 13,852.38 13,856.61 13,832.41 13,832.65 4,380.7K
09:55 13,835.21 13,852.62 13,835.21 13,843.60 4,244.5K
09:56 13,842.67 13,847.60 13,842.00 13,843.72 4,102.4K
09:57 13,845.66 13,846.54 13,830.16 13,830.16 3,661.8K
09:58 13,828.36 13,838.58 13,828.36 13,837.00 4,039.1K
09:59 13,834.19 13,837.36 13,823.74 13,830.53 4,565.4K
10:00 13,836.42 13,865.89 13,836.42 13,862.30 3,544.0K
10:01 13,862.26 13,867.96 13,858.90 13,858.90 2,549.4K
10:02 13,851.30 13,851.30 13,845.81 13,846.55 2,496.1K
10:03 13,854.72 13,865.61 13,852.53 13,852.53 3,813.6K
10:04 13,851.92 13,860.80 13,851.81 13,860.80 1,822.6K
10:05 13,860.11 13,861.80 13,848.65 13,848.65 2,788.8K
10:06 13,849.50 13,849.50 13,844.43 13,846.09 2,053.2K
10:07 13,844.89 13,844.90 13,831.76 13,832.38 2,419.1K
10:08 13,833.34 13,833.34 13,827.64 13,827.81 2,094.0K
10:09 13,826.74 13,839.76 13,826.21 13,837.30 3,317.1K
10:10 13,836.81 13,844.93 13,831.74 13,844.93 2,232.6K
10:11 13,852.69 13,878.67 13,852.69 13,868.17 4,220.0K
10:12 13,868.03 13,870.16 13,867.37 13,867.53 1,856.2K
10:13 13,867.03 13,870.08 13,855.52 13,859.80 1,986.0K
10:14 13,861.96 13,880.90 13,861.19 13,880.90 2,180.0K
10:15 13,884.94 13,893.45 13,883.93 13,891.19 2,275.7K
10:16 13,889.64 13,889.64 13,872.86 13,874.24 2,437.6K
10:17 13,874.22 13,875.82 13,870.92 13,870.92 2,563.1K
10:18 13,870.70 13,870.70 13,858.77 13,858.81 2,570.2K
10:19 13,859.08 13,859.34 13,852.15 13,854.47 1,479.1K
10:20 13,853.63 13,862.72 13,853.09 13,862.72 1,720.6K
10:21 13,863.32 13,864.17 13,849.69 13,849.69 2,347.7K
10:22 13,848.09 13,848.09 13,842.43 13,846.33 2,087.5K
10:23 13,848.04 13,852.17 13,846.38 13,850.86 1,448.6K
10:24 13,849.78 13,859.10 13,849.78 13,859.10 1,211.5K
10:25 13,862.24 13,865.81 13,860.46 13,863.77 2,510.9K
10:26 13,863.38 13,866.08 13,862.58 13,863.28 1,763.7K
10:27 13,861.60 13,872.60 13,861.60 13,872.60 2,508.7K
10:28 13,875.04 13,876.68 13,872.57 13,873.04 1,611.1K
10:29 13,870.13 13,870.13 13,865.50 13,865.59 1,974.1K
10:30 13,865.14 13,865.14 13,857.71 13,860.27 2,306.9K
10:31 13,860.51 13,868.17 13,859.46 13,868.17 2,877.5K
10:32 13,870.00 13,874.45 13,869.33 13,874.45 2,367.9K
10:33 13,874.64 13,895.06 13,874.64 13,895.06 4,155.3K
10:34 13,895.34 13,895.34 13,882.92 13,882.92 2,504.0K
10:35 13,882.75 13,883.45 13,873.89 13,873.89 2,912.6K
10:36 13,874.73 13,878.16 13,873.58 13,875.86 2,336.8K
10:37 13,876.21 13,878.07 13,872.65 13,872.65 1,897.8K
10:38 13,872.92 13,873.88 13,871.62 13,873.88 1,808.4K
10:39 13,875.79 13,884.41 13,875.79 13,882.25 1,978.7K
10:40 13,881.44 13,887.65 13,878.42 13,884.28 2,050.4K
10:41 13,885.81 13,889.40 13,885.09 13,887.39 1,745.3K
10:42 13,887.56 13,891.37 13,887.56 13,888.83 1,585.4K
10:43 13,887.82 13,898.71 13,887.82 13,898.71 1,941.0K
10:44 13,898.50 13,898.50 13,894.76 13,894.76 1,620.2K
10:45 13,894.46 13,900.14 13,894.46 13,900.14 1,596.7K
10:46 13,901.49 13,902.53 13,897.52 13,897.52 1,701.7K
10:47 13,898.20 13,899.09 13,894.59 13,895.36 1,562.6K
10:48 13,895.56 13,895.56 13,884.50 13,884.50 1,787.5K
10:49 13,884.39 13,884.39 13,881.60 13,881.90 1,795.3K
10:50 13,882.30 13,882.30 13,877.09 13,877.29 1,325.8K
10:51 13,876.22 13,879.97 13,876.22 13,879.63 1,387.0K
10:52 13,879.11 13,879.11 13,866.26 13,868.17 1,824.1K
10:53 13,868.55 13,890.85 13,868.55 13,890.85 2,557.4K
10:54 13,893.27 13,900.65 13,893.27 13,897.79 1,370.3K
10:55 13,897.30 13,897.30 13,891.14 13,893.55 1,130.8K
10:56 13,893.32 13,902.14 13,893.32 13,898.59 1,576.5K
10:57 13,898.22 13,898.22 13,886.63 13,886.63 1,345.7K
10:58 13,887.15 13,902.37 13,887.15 13,902.37 1,265.5K
10:59 13,901.57 13,901.57 13,891.67 13,891.67 1,021.5K
11:00 13,890.63 13,890.63 13,887.16 13,887.33 978.0K
11:01 13,887.50 13,889.41 13,885.91 13,886.33 1,039.9K
11:02 13,885.89 13,885.89 13,879.24 13,882.57 2,048.1K
11:03 13,881.32 13,881.32 13,872.92 13,872.92 1,254.0K
11:04 13,871.86 13,881.79 13,871.82 13,881.79 2,127.9K
11:05 13,883.16 13,891.69 13,883.16 13,889.30 2,088.8K
11:06 13,889.80 13,889.80 13,883.31 13,883.63 1,087.5K
11:07 13,882.66 13,882.66 13,873.08 13,874.69 1,032.9K
11:08 13,873.66 13,876.75 13,871.87 13,873.97 1,313.1K
11:09 13,871.76 13,871.76 13,862.57 13,863.72 1,100.5K
11:10 13,865.95 13,865.95 13,857.29 13,859.23 1,227.6K
11:11 13,858.20 13,860.44 13,850.60 13,850.60 1,130.4K
11:12 13,850.42 13,861.37 13,850.42 13,858.93 1,564.3K
11:13 13,860.27 13,860.27 13,858.16 13,858.94 981.0K
11:14 13,859.63 13,859.63 13,855.42 13,857.38 1,192.8K
11:15 13,856.67 13,863.22 13,856.67 13,863.22 1,185.9K
11:16 13,862.39 13,864.52 13,861.89 13,862.65 1,188.5K
11:17 13,863.92 13,863.92 13,861.59 13,862.29 996.0K
11:18 13,862.98 13,882.56 13,862.98 13,880.38 1,818.1K
11:19 13,880.38 13,881.92 13,877.41 13,877.41 1,211.8K
11:20 13,873.16 13,873.16 13,866.88 13,868.91 1,388.5K
11:21 13,869.86 13,869.86 13,863.73 13,863.73 809.2K
11:22 13,863.45 13,863.45 13,858.51 13,858.53 1,159.6K
11:23 13,858.01 13,858.12 13,851.09 13,851.09 2,133.6K
11:24 13,853.28 13,858.78 13,853.28 13,855.41 1,226.8K
11:25 13,855.51 13,855.63 13,852.32 13,853.17 1,056.4K
11:26 13,852.82 13,852.82 13,827.89 13,827.89 2,492.7K
11:27 13,826.33 13,826.33 13,814.07 13,814.07 2,007.0K
11:28 13,814.17 13,814.60 13,810.69 13,810.96 1,534.7K
11:29 13,808.00 13,810.53 13,798.84 13,800.41 2,484.1K
11:30 13,799.72 13,799.72 13,798.32 13,798.32 160.2K
13:00 13,797.37 13,802.82 13,787.76 13,789.51 6,691.3K
13:01 13,789.45 13,806.82 13,788.30 13,806.22 1,923.6K
13:02 13,807.37 13,808.45 13,799.19 13,805.47 1,770.0K
13:03 13,804.65 13,809.85 13,804.65 13,808.13 1,483.6K
13:04 13,808.46 13,828.21 13,808.46 13,824.08 2,263.7K
13:05 13,824.16 13,841.31 13,824.16 13,841.31 1,897.8K
13:06 13,840.50 13,854.22 13,840.50 13,851.55 1,784.0K
13:07 13,849.93 13,851.52 13,845.69 13,846.15 1,963.9K
13:08 13,844.30 13,848.94 13,844.27 13,848.14 1,802.5K
13:09 13,848.23 13,856.64 13,848.23 13,856.27 2,423.5K
13:10 13,857.04 13,863.98 13,856.27 13,856.59 2,746.1K
13:11 13,854.12 13,855.32 13,852.67 13,854.37 1,240.5K
13:12 13,854.29 13,854.29 13,844.09 13,844.09 1,829.3K
13:13 13,843.91 13,866.70 13,843.21 13,866.70 2,631.5K
13:14 13,870.57 13,878.98 13,864.65 13,864.65 2,994.1K
13:15 13,865.34 13,865.34 13,850.84 13,853.08 2,012.3K
13:16 13,853.49 13,853.49 13,842.94 13,842.94 1,404.8K
13:17 13,843.13 13,843.13 13,823.89 13,826.73 1,509.3K
13:18 13,826.78 13,827.70 13,821.56 13,822.17 1,513.7K
13:19 13,820.78 13,820.78 13,813.51 13,815.94 1,309.0K
13:20 13,816.43 13,820.26 13,812.65 13,813.95 1,474.6K
13:21 13,813.89 13,816.62 13,813.85 13,814.01 1,114.9K
13:22 13,815.23 13,815.23 13,808.25 13,811.76 1,770.5K
13:23 13,811.62 13,814.48 13,809.84 13,812.44 1,064.4K
13:24 13,812.63 13,812.63 13,810.86 13,811.56 1,677.0K
13:25 13,811.96 13,819.21 13,811.96 13,817.40 1,175.9K
13:26 13,816.97 13,817.15 13,811.79 13,812.40 1,088.8K
13:27 13,812.86 13,812.86 13,811.50 13,811.90 1,206.7K
13:28 13,814.13 13,814.59 13,812.56 13,813.41 965.2K
13:29 13,813.40 13,822.24 13,812.93 13,821.03 1,748.7K
13:30 13,820.77 13,820.77 13,795.60 13,797.25 3,368.3K
13:31 13,796.55 13,807.36 13,795.63 13,800.42 2,538.3K
13:32 13,800.84 13,802.53 13,798.33 13,799.29 1,056.0K
13:33 13,799.24 13,799.24 13,795.74 13,796.39 1,265.1K
13:34 13,797.09 13,799.06 13,795.77 13,798.80 1,432.5K
13:35 13,797.13 13,798.21 13,791.85 13,792.47 1,200.7K
13:36 13,791.83 13,791.83 13,788.91 13,791.72 1,107.1K
13:37 13,792.79 13,796.33 13,791.71 13,795.83 1,277.7K
13:38 13,794.52 13,797.92 13,793.90 13,797.79 1,293.1K
13:39 13,798.18 13,798.18 13,789.73 13,789.73 1,560.3K
13:40 13,789.42 13,789.42 13,786.25 13,786.49 1,923.2K
13:41 13,785.26 13,789.93 13,785.26 13,788.64 1,836.7K
13:42 13,789.39 13,789.39 13,785.60 13,787.17 888.7K
13:43 13,785.94 13,786.37 13,784.07 13,785.78 920.0K
13:44 13,784.36 13,784.36 13,773.39 13,776.41 2,632.5K
13:45 13,774.73 13,774.73 13,769.32 13,770.53 1,860.8K
13:46 13,771.07 13,771.07 13,767.67 13,768.34 2,232.3K
13:47 13,768.93 13,769.05 13,762.06 13,763.49 2,435.8K
13:48 13,762.83 13,767.66 13,760.15 13,766.07 2,653.2K
13:49 13,763.44 13,773.78 13,760.83 13,773.78 2,239.8K
13:50 13,779.24 13,792.75 13,779.24 13,792.75 2,193.0K
13:51 13,793.26 13,793.26 13,785.00 13,785.00 1,531.6K
13:52 13,780.86 13,780.86 13,757.97 13,764.20 4,298.2K
13:53 13,765.28 13,784.94 13,765.28 13,775.82 1,824.0K
13:54 13,775.50 13,775.53 13,766.03 13,768.37 1,330.8K
13:55 13,767.70 13,769.76 13,763.70 13,764.32 1,340.1K
13:56 13,764.17 13,766.27 13,763.22 13,766.10 1,328.3K
13:57 13,767.04 13,767.04 13,760.74 13,760.74 1,614.4K
13:58 13,760.66 13,761.31 13,755.95 13,757.11 1,585.1K
13:59 13,756.66 13,756.97 13,754.43 13,754.49 1,601.0K
14:00 13,754.64 13,754.64 13,750.29 13,750.29 5,951.2K
14:01 13,748.86 13,748.86 13,738.05 13,738.05 3,839.6K
14:02 13,738.41 13,738.41 13,725.63 13,725.63 2,752.2K
14:03 13,724.33 13,727.85 13,724.33 13,725.80 2,718.6K
14:04 13,726.69 13,726.97 13,713.41 13,713.41 3,390.3K
14:05 13,711.54 13,713.03 13,707.43 13,713.03 3,777.2K
14:06 13,712.91 13,712.98 13,705.72 13,706.21 2,524.2K
14:07 13,707.14 13,730.35 13,707.14 13,729.49 3,365.6K
14:08 13,730.86 13,737.01 13,727.90 13,737.01 2,257.1K
14:09 13,737.27 13,744.51 13,736.29 13,743.85 1,858.3K
14:10 13,746.91 13,747.86 13,744.52 13,747.36 1,943.4K
14:11 13,748.19 13,749.05 13,734.72 13,734.72 2,178.6K
14:12 13,728.37 13,728.37 13,723.80 13,724.75 1,727.2K
14:13 13,723.62 13,724.25 13,722.52 13,723.29 1,103.7K
14:14 13,719.86 13,719.86 13,710.63 13,712.42 2,523.6K
14:15 13,710.62 13,710.62 13,701.93 13,701.93 2,605.0K
14:16 13,703.05 13,703.05 13,700.20 13,702.73 1,895.2K
14:17 13,702.68 13,702.68 13,699.29 13,699.79 1,753.0K
14:18 13,698.95 13,698.95 13,695.83 13,695.83 1,902.0K
14:19 13,695.30 13,708.82 13,695.30 13,708.52 2,273.0K
14:20 13,710.80 13,712.69 13,710.21 13,710.82 1,178.0K
14:21 13,711.81 13,713.04 13,711.39 13,713.04 1,477.7K
14:22 13,714.22 13,742.05 13,714.22 13,742.05 2,965.8K
14:23 13,742.70 13,763.33 13,742.70 13,763.15 2,757.8K
14:24 13,765.39 13,765.39 13,745.39 13,746.82 2,466.1K
14:25 13,745.72 13,760.41 13,745.72 13,760.41 1,997.1K
14:26 13,760.61 13,783.83 13,760.61 13,783.34 2,061.8K
14:27 13,785.64 13,786.90 13,776.86 13,778.79 1,884.9K
14:28 13,776.87 13,776.87 13,758.57 13,758.57 1,833.9K
14:29 13,756.22 13,756.22 13,737.28 13,738.12 2,366.1K
14:30 13,734.54 13,734.92 13,724.94 13,729.37 2,066.4K
14:31 13,730.81 13,730.81 13,718.97 13,719.47 1,553.8K
14:32 13,720.32 13,745.73 13,720.32 13,745.73 2,117.5K
14:33 13,748.41 13,771.32 13,744.19 13,771.32 2,089.8K
14:34 13,774.02 13,774.02 13,766.18 13,767.09 1,519.7K
14:35 13,765.35 13,773.59 13,765.35 13,773.59 1,552.2K
14:36 13,773.63 13,773.63 13,767.01 13,768.19 1,785.9K
14:37 13,765.98 13,765.98 13,754.34 13,754.68 1,902.5K
14:38 13,754.52 13,759.94 13,754.52 13,759.94 1,502.8K
14:39 13,759.81 13,764.87 13,758.99 13,764.71 1,539.3K
14:40 13,767.96 13,782.94 13,767.96 13,782.94 2,322.3K
14:41 13,783.30 13,795.48 13,783.30 13,795.48 3,405.1K
14:42 13,795.27 13,798.89 13,789.31 13,797.36 2,878.8K
14:43 13,795.89 13,803.81 13,795.89 13,803.81 2,364.6K
14:44 13,805.11 13,808.62 13,795.58 13,795.58 2,899.7K
14:45 13,796.46 13,809.37 13,796.46 13,809.37 2,565.3K
14:46 13,810.15 13,810.15 13,803.57 13,803.81 3,388.7K
14:47 13,804.40 13,808.25 13,804.40 13,807.26 2,786.5K
14:48 13,806.50 13,811.32 13,802.11 13,802.11 2,695.1K
14:49 13,801.62 13,803.47 13,800.90 13,800.90 2,109.5K
14:50 13,799.51 13,799.51 13,786.24 13,786.24 3,162.0K
14:51 13,786.29 13,789.42 13,786.29 13,786.70 2,357.0K
14:52 13,786.56 13,786.56 13,783.70 13,784.49 2,158.6K
14:53 13,787.28 13,787.80 13,785.97 13,786.62 2,730.6K
14:54 13,786.01 13,786.01 13,782.67 13,783.14 3,780.9K
14:55 13,781.59 13,788.06 13,781.59 13,785.85 3,788.9K
14:56 13,787.38 13,790.11 13,786.67 13,789.46 3,592.5K
14:57 13,790.58 13,790.64 13,790.58 13,790.64 35,204.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据