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 13,348.81 13,376.37 13,347.72 13,368.54 20,889.0K
09:31 13,365.08 13,418.83 13,365.08 13,415.47 12,338.2K
09:32 13,414.34 13,439.25 13,414.34 13,436.65 11,434.2K
09:33 13,436.76 13,464.19 13,436.76 13,464.19 13,564.5K
09:34 13,468.84 13,479.21 13,461.46 13,468.66 11,803.3K
09:35 13,467.20 13,486.13 13,463.67 13,486.13 10,401.4K
09:36 13,490.28 13,516.53 13,490.28 13,508.86 12,225.8K
09:37 13,509.23 13,534.42 13,509.23 13,521.84 11,792.1K
09:38 13,519.51 13,523.43 13,507.91 13,507.91 11,943.5K
09:39 13,510.05 13,511.99 13,482.82 13,483.80 10,779.8K
09:40 13,487.42 13,519.33 13,487.42 13,518.25 11,129.8K
09:41 13,520.42 13,531.00 13,520.42 13,531.00 10,266.8K
09:42 13,533.67 13,573.61 13,533.67 13,573.61 13,684.6K
09:43 13,578.95 13,603.13 13,578.95 13,586.46 16,476.7K
09:44 13,586.60 13,593.28 13,580.74 13,593.28 8,988.5K
09:45 13,591.37 13,614.83 13,591.37 13,614.83 11,472.1K
09:46 13,616.07 13,638.61 13,616.07 13,637.30 13,606.0K
09:47 13,635.48 13,635.48 13,612.00 13,612.00 10,723.9K
09:48 13,608.11 13,625.33 13,608.11 13,617.66 8,944.8K
09:49 13,614.92 13,614.92 13,585.21 13,601.72 9,670.8K
09:50 13,609.00 13,629.81 13,609.00 13,618.27 12,086.6K
09:51 13,617.66 13,619.97 13,606.56 13,611.33 7,072.1K
09:52 13,612.56 13,613.81 13,601.50 13,605.96 6,514.5K
09:53 13,604.12 13,612.66 13,604.12 13,609.61 6,708.6K
09:54 13,608.22 13,623.23 13,602.78 13,623.23 8,968.8K
09:55 13,624.83 13,640.11 13,624.83 13,627.33 9,038.4K
09:56 13,622.04 13,622.04 13,607.02 13,607.66 7,010.0K
09:57 13,606.84 13,606.84 13,593.66 13,593.66 7,215.3K
09:58 13,595.49 13,595.49 13,583.39 13,583.39 5,287.3K
09:59 13,582.75 13,582.75 13,564.97 13,564.97 7,003.5K
10:00 13,564.52 13,564.52 13,555.84 13,555.84 6,930.2K
10:01 13,554.89 13,574.06 13,554.14 13,574.06 5,728.2K
10:02 13,573.55 13,573.55 13,568.38 13,572.94 4,348.9K
10:03 13,573.83 13,573.83 13,565.95 13,571.28 4,776.1K
10:04 13,572.22 13,572.22 13,550.10 13,550.10 4,217.7K
10:05 13,548.53 13,548.53 13,543.61 13,544.00 4,733.9K
10:06 13,545.13 13,546.76 13,539.45 13,544.00 4,066.7K
10:07 13,544.32 13,544.32 13,533.22 13,539.56 3,861.7K
10:08 13,537.91 13,549.95 13,533.65 13,549.95 3,944.0K
10:09 13,550.15 13,569.03 13,550.15 13,569.03 3,761.8K
10:10 13,569.81 13,583.11 13,569.81 13,583.11 3,996.6K
10:11 13,584.14 13,588.15 13,580.81 13,580.81 3,744.1K
10:12 13,582.71 13,585.03 13,581.06 13,583.27 3,145.9K
10:13 13,583.77 13,584.33 13,573.24 13,573.24 4,102.1K
10:14 13,571.46 13,571.46 13,563.55 13,563.55 3,081.8K
10:15 13,559.82 13,559.82 13,554.50 13,556.19 3,298.1K
10:16 13,556.77 13,556.77 13,544.75 13,544.75 3,763.2K
10:17 13,544.62 13,544.62 13,536.36 13,539.66 3,809.5K
10:18 13,538.56 13,542.31 13,538.11 13,541.00 3,007.6K
10:19 13,541.54 13,542.10 13,533.23 13,537.40 3,457.5K
10:20 13,537.28 13,539.80 13,532.08 13,532.08 2,525.3K
10:21 13,530.38 13,541.57 13,530.38 13,541.57 3,223.9K
10:22 13,541.54 13,545.93 13,541.54 13,543.76 2,168.6K
10:23 13,540.82 13,540.82 13,534.82 13,537.56 2,911.9K
10:24 13,537.78 13,550.02 13,537.78 13,550.02 2,456.4K
10:25 13,548.07 13,548.07 13,540.61 13,543.61 2,889.2K
10:26 13,544.54 13,544.89 13,541.22 13,541.22 2,379.3K
10:27 13,540.94 13,545.55 13,540.94 13,545.55 2,076.0K
10:28 13,543.37 13,546.98 13,542.01 13,542.39 2,102.7K
10:29 13,542.00 13,542.25 13,532.26 13,534.17 3,249.6K
10:30 13,533.21 13,533.64 13,520.73 13,520.73 2,883.8K
10:31 13,519.97 13,520.87 13,517.16 13,519.40 2,656.5K
10:32 13,518.61 13,527.20 13,516.32 13,527.20 2,747.2K
10:33 13,527.30 13,529.17 13,523.89 13,528.49 1,913.3K
10:34 13,528.99 13,531.49 13,527.13 13,531.49 2,039.1K
10:35 13,532.45 13,543.81 13,531.07 13,543.81 2,084.7K
10:36 13,544.11 13,554.42 13,544.11 13,554.42 2,251.9K
10:37 13,554.12 13,555.64 13,538.07 13,539.32 2,121.8K
10:38 13,537.50 13,537.68 13,527.33 13,527.33 1,701.3K
10:39 13,527.68 13,527.93 13,524.71 13,526.74 1,640.7K
10:40 13,527.33 13,528.71 13,526.39 13,526.39 1,541.2K
10:41 13,527.07 13,536.42 13,526.06 13,536.42 2,065.1K
10:42 13,537.06 13,538.65 13,535.21 13,538.55 2,061.1K
10:43 13,538.78 13,538.85 13,532.37 13,532.37 2,186.4K
10:44 13,532.37 13,532.37 13,522.79 13,524.48 2,655.4K
10:45 13,524.97 13,526.79 13,522.69 13,522.69 2,390.2K
10:46 13,522.41 13,524.44 13,519.89 13,524.44 1,800.6K
10:47 13,524.51 13,525.98 13,522.86 13,522.86 2,223.8K
10:48 13,523.29 13,523.29 13,521.31 13,521.97 1,875.0K
10:49 13,521.65 13,527.65 13,520.66 13,527.65 1,662.0K
10:50 13,527.85 13,531.98 13,527.85 13,531.58 1,756.3K
10:51 13,532.31 13,533.35 13,531.56 13,531.64 1,630.3K
10:52 13,532.51 13,541.10 13,532.51 13,541.10 1,655.0K
10:53 13,543.54 13,543.54 13,538.82 13,538.82 1,847.7K
10:54 13,536.25 13,537.10 13,528.23 13,530.10 3,206.7K
10:55 13,529.66 13,529.98 13,525.64 13,526.53 1,746.9K
10:56 13,525.10 13,525.68 13,518.26 13,518.26 1,857.1K
10:57 13,521.00 13,524.58 13,518.80 13,523.74 2,086.3K
10:58 13,523.23 13,525.24 13,522.73 13,525.24 1,835.6K
10:59 13,527.06 13,539.18 13,527.06 13,538.41 2,831.9K
11:00 13,539.02 13,541.70 13,536.76 13,539.53 1,813.3K
11:01 13,541.59 13,541.90 13,523.73 13,524.33 2,369.5K
11:02 13,524.80 13,526.02 13,519.06 13,519.61 2,733.1K
11:03 13,519.20 13,525.83 13,518.60 13,525.45 2,028.1K
11:04 13,530.41 13,532.43 13,529.04 13,532.43 1,612.2K
11:05 13,530.22 13,535.93 13,530.22 13,534.71 1,677.5K
11:06 13,534.59 13,536.37 13,530.25 13,532.00 1,926.5K
11:07 13,533.77 13,534.99 13,532.41 13,533.41 1,361.3K
11:08 13,533.63 13,533.98 13,527.59 13,527.59 1,908.4K
11:09 13,527.76 13,527.76 13,513.88 13,513.88 1,971.9K
11:10 13,513.10 13,517.76 13,511.23 13,517.16 2,369.0K
11:11 13,516.79 13,518.02 13,514.67 13,517.47 2,019.8K
11:12 13,517.78 13,520.60 13,516.36 13,520.60 1,996.8K
11:13 13,519.65 13,520.72 13,518.65 13,520.72 1,642.9K
11:14 13,519.90 13,521.59 13,519.06 13,519.06 1,689.5K
11:15 13,518.31 13,519.04 13,511.86 13,511.86 2,160.0K
11:16 13,512.11 13,515.14 13,509.88 13,511.54 2,665.7K
11:17 13,510.33 13,510.33 13,503.13 13,508.06 2,716.0K
11:18 13,506.18 13,511.60 13,506.18 13,511.52 1,531.9K
11:19 13,512.56 13,512.56 13,506.71 13,506.71 1,344.6K
11:20 13,508.00 13,508.00 13,501.60 13,501.60 1,730.5K
11:21 13,499.86 13,499.86 13,493.52 13,493.52 2,089.3K
11:22 13,496.28 13,496.74 13,487.06 13,487.06 2,078.6K
11:23 13,488.64 13,499.97 13,488.64 13,499.76 1,950.6K
11:24 13,502.66 13,508.07 13,502.66 13,507.94 2,105.1K
11:25 13,508.59 13,514.99 13,508.59 13,514.87 1,889.6K
11:26 13,516.37 13,516.37 13,512.80 13,514.35 1,490.0K
11:27 13,514.18 13,514.57 13,510.81 13,513.05 1,246.5K
11:28 13,511.49 13,513.27 13,509.53 13,511.12 1,520.8K
11:29 13,510.71 13,513.48 13,510.71 13,511.63 1,107.3K
11:30 13,512.88 13,512.88 13,511.87 13,511.87 143.3K
13:00 13,512.07 13,522.75 13,507.02 13,522.15 5,312.9K
13:01 13,521.69 13,522.49 13,516.75 13,517.18 2,047.4K
13:02 13,514.96 13,514.96 13,508.94 13,511.81 1,729.2K
13:03 13,513.24 13,517.72 13,511.83 13,517.72 1,517.1K
13:04 13,516.53 13,516.85 13,513.37 13,514.81 1,459.4K
13:05 13,514.63 13,514.72 13,506.01 13,506.01 2,401.5K
13:06 13,505.39 13,508.38 13,504.76 13,506.23 1,442.5K
13:07 13,507.04 13,507.04 13,501.50 13,501.50 1,636.0K
13:08 13,501.55 13,501.55 13,495.80 13,495.80 1,337.1K
13:09 13,496.51 13,496.51 13,491.80 13,493.00 1,720.7K
13:10 13,493.10 13,494.53 13,492.04 13,492.22 1,749.6K
13:11 13,492.06 13,494.97 13,491.02 13,494.31 1,617.6K
13:12 13,497.19 13,501.33 13,496.44 13,501.33 1,729.1K
13:13 13,500.12 13,511.09 13,499.68 13,511.09 2,656.8K
13:14 13,509.16 13,510.65 13,507.85 13,510.35 2,607.9K
13:15 13,513.05 13,515.85 13,512.59 13,515.85 1,812.5K
13:16 13,516.87 13,518.71 13,513.24 13,513.24 1,898.8K
13:17 13,512.39 13,512.68 13,500.36 13,502.13 2,324.3K
13:18 13,501.12 13,501.12 13,496.52 13,496.65 2,595.1K
13:19 13,494.01 13,494.01 13,480.87 13,480.87 2,732.9K
13:20 13,479.42 13,479.42 13,469.58 13,469.58 3,882.6K
13:21 13,467.97 13,471.22 13,466.80 13,469.32 4,689.9K
13:22 13,467.94 13,467.94 13,463.39 13,464.50 2,966.5K
13:23 13,471.32 13,477.52 13,469.90 13,471.73 2,475.0K
13:24 13,471.08 13,471.08 13,466.17 13,466.41 2,156.0K
13:25 13,466.56 13,468.35 13,461.09 13,461.09 2,755.5K
13:26 13,461.02 13,466.90 13,460.89 13,466.90 2,423.3K
13:27 13,468.22 13,468.22 13,463.89 13,464.39 1,669.4K
13:28 13,465.63 13,465.63 13,462.42 13,464.10 1,456.3K
13:29 13,464.55 13,467.99 13,463.71 13,467.99 1,539.4K
13:30 13,468.42 13,468.87 13,463.09 13,463.29 2,486.4K
13:31 13,464.20 13,464.20 13,453.78 13,454.66 2,462.6K
13:32 13,454.15 13,455.42 13,452.34 13,452.34 2,130.5K
13:33 13,451.77 13,451.82 13,448.94 13,449.34 2,068.4K
13:34 13,450.66 13,450.86 13,449.22 13,449.70 1,909.7K
13:35 13,448.65 13,448.65 13,440.56 13,441.33 2,467.1K
13:36 13,441.11 13,445.63 13,439.64 13,445.63 3,201.3K
13:37 13,445.09 13,445.09 13,435.52 13,437.26 2,124.8K
13:38 13,438.26 13,444.56 13,438.26 13,444.56 2,651.7K
13:39 13,445.43 13,454.93 13,445.43 13,454.93 1,918.3K
13:40 13,455.47 13,455.70 13,452.74 13,453.09 1,589.3K
13:41 13,451.11 13,451.11 13,447.77 13,448.66 1,577.5K
13:42 13,449.05 13,451.64 13,449.05 13,449.86 1,546.7K
13:43 13,450.65 13,450.97 13,448.86 13,449.85 1,485.9K
13:44 13,449.79 13,449.79 13,440.84 13,444.08 1,901.7K
13:45 13,443.26 13,443.26 13,440.20 13,440.54 1,902.1K
13:46 13,439.52 13,447.68 13,437.97 13,446.35 3,054.3K
13:47 13,446.70 13,448.10 13,440.12 13,442.10 1,447.1K
13:48 13,441.10 13,442.83 13,440.31 13,440.31 1,730.4K
13:49 13,439.46 13,439.74 13,436.46 13,436.47 1,861.3K
13:50 13,436.28 13,444.90 13,435.60 13,444.01 2,523.5K
13:51 13,446.35 13,449.90 13,444.08 13,449.68 1,819.4K
13:52 13,450.11 13,471.28 13,450.11 13,467.91 3,509.0K
13:53 13,469.06 13,474.14 13,467.57 13,468.62 3,354.8K
13:54 13,468.89 13,474.84 13,468.28 13,472.04 1,832.3K
13:55 13,472.75 13,474.72 13,456.06 13,457.60 2,793.1K
13:56 13,460.83 13,463.39 13,459.59 13,463.39 1,340.8K
13:57 13,467.44 13,469.22 13,464.33 13,466.43 1,587.2K
13:58 13,465.81 13,465.81 13,460.14 13,460.14 1,475.0K
13:59 13,459.24 13,459.24 13,451.88 13,451.88 2,784.2K
14:00 13,451.46 13,451.46 13,428.15 13,428.15 3,304.6K
14:01 13,427.92 13,431.74 13,427.72 13,428.79 2,369.0K
14:02 13,428.39 13,428.39 13,424.34 13,425.86 2,212.8K
14:03 13,425.61 13,425.61 13,416.85 13,417.99 2,567.2K
14:04 13,415.67 13,415.67 13,410.55 13,411.37 3,288.0K
14:05 13,411.30 13,411.30 13,406.24 13,408.06 3,434.0K
14:06 13,408.28 13,413.18 13,402.96 13,413.18 5,036.9K
14:07 13,411.69 13,412.00 13,407.44 13,410.40 2,260.5K
14:08 13,409.92 13,409.92 13,404.73 13,405.03 2,330.9K
14:09 13,405.00 13,407.46 13,402.62 13,405.27 2,940.8K
14:10 13,405.85 13,405.85 13,399.83 13,399.84 2,521.9K
14:11 13,398.54 13,403.93 13,398.54 13,402.30 2,224.0K
14:12 13,400.28 13,401.33 13,395.44 13,396.85 2,860.3K
14:13 13,397.16 13,403.19 13,395.92 13,403.18 2,665.1K
14:14 13,403.33 13,404.88 13,396.78 13,398.86 2,817.0K
14:15 13,398.51 13,399.79 13,395.33 13,395.50 2,437.3K
14:16 13,395.79 13,396.69 13,391.49 13,391.49 2,780.1K
14:17 13,391.56 13,395.30 13,391.56 13,394.24 2,625.2K
14:18 13,394.52 13,394.77 13,390.28 13,391.11 3,434.8K
14:19 13,391.01 13,395.97 13,390.96 13,395.97 2,814.7K
14:20 13,395.05 13,395.05 13,387.33 13,387.33 3,267.5K
14:21 13,386.32 13,388.95 13,385.85 13,387.74 3,300.7K
14:22 13,387.68 13,400.99 13,385.56 13,400.99 3,838.7K
14:23 13,402.93 13,415.75 13,402.93 13,413.38 2,958.3K
14:24 13,409.63 13,411.30 13,404.29 13,411.30 3,286.6K
14:25 13,411.88 13,420.26 13,411.28 13,411.28 2,545.2K
14:26 13,412.88 13,419.61 13,410.60 13,419.07 1,837.7K
14:27 13,420.82 13,425.62 13,420.17 13,425.62 1,661.4K
14:28 13,425.84 13,427.50 13,411.69 13,412.86 2,450.8K
14:29 13,409.40 13,414.92 13,408.15 13,414.92 1,848.6K
14:30 13,415.49 13,419.38 13,414.91 13,415.83 2,171.5K
14:31 13,416.63 13,416.63 13,399.66 13,399.76 2,665.9K
14:32 13,397.52 13,397.52 13,382.87 13,382.91 5,759.0K
14:33 13,381.34 13,381.81 13,373.17 13,373.83 3,936.6K
14:34 13,374.33 13,374.33 13,366.54 13,370.41 4,956.4K
14:35 13,369.11 13,369.68 13,364.37 13,364.37 4,309.7K
14:36 13,364.11 13,379.66 13,363.15 13,377.33 5,374.5K
14:37 13,377.39 13,377.39 13,369.25 13,369.25 3,159.7K
14:38 13,368.68 13,369.02 13,367.39 13,368.19 2,665.1K
14:39 13,368.23 13,368.23 13,364.95 13,364.95 2,928.7K
14:40 13,364.93 13,373.07 13,364.93 13,371.81 3,479.5K
14:41 13,371.00 13,371.82 13,368.76 13,370.73 3,251.1K
14:42 13,372.02 13,386.58 13,370.56 13,385.10 3,718.2K
14:43 13,384.86 13,393.78 13,384.86 13,393.78 2,990.1K
14:44 13,393.94 13,393.94 13,379.17 13,379.17 3,456.4K
14:45 13,379.02 13,379.17 13,371.66 13,371.66 3,657.0K
14:46 13,370.22 13,371.62 13,369.21 13,371.62 3,314.0K
14:47 13,373.03 13,374.08 13,368.06 13,368.06 3,746.3K
14:48 13,368.43 13,369.07 13,363.29 13,363.29 4,442.1K
14:49 13,363.42 13,364.78 13,354.73 13,354.73 4,548.3K
14:50 13,354.23 13,358.20 13,352.55 13,352.55 5,146.4K
14:51 13,353.87 13,353.87 13,350.54 13,351.25 5,187.7K
14:52 13,350.75 13,353.23 13,349.91 13,350.38 6,237.4K
14:53 13,351.52 13,354.50 13,350.35 13,354.50 8,246.0K
14:54 13,353.28 13,357.23 13,352.88 13,355.65 6,937.7K
14:55 13,355.84 13,363.65 13,355.84 13,357.34 7,607.3K
14:56 13,355.40 13,360.23 13,353.46 13,355.54 5,732.8K
14:57 13,357.66 13,357.71 13,356.93 13,356.93 25,943.0K
14:59 13,363.23 13,363.23 13,363.23 13,363.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据