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
09:31 13,356.41 13,359.63 13,333.36 13,334.18 20,689.5K
09:32 13,344.60 13,362.19 13,344.60 13,360.60 6,770.3K
09:33 13,355.98 13,355.98 13,329.82 13,343.46 9,929.8K
09:34 13,343.91 13,359.92 13,343.91 13,359.35 6,614.0K
09:35 13,358.60 13,358.60 13,341.18 13,343.65 5,796.0K
09:36 13,342.91 13,345.66 13,342.51 13,342.51 4,427.2K
09:37 13,341.34 13,341.34 13,329.36 13,330.44 5,260.3K
09:38 13,330.21 13,330.21 13,320.45 13,320.90 7,797.4K
09:39 13,320.50 13,320.50 13,306.52 13,306.52 5,862.4K
09:40 13,307.21 13,311.75 13,307.21 13,311.54 4,349.7K
09:41 13,311.60 13,311.60 13,298.04 13,298.04 4,617.7K
09:42 13,298.84 13,313.75 13,298.84 13,313.75 4,026.2K
09:43 13,313.89 13,332.82 13,312.22 13,332.82 3,835.2K
09:44 13,335.40 13,348.29 13,331.23 13,346.14 4,253.9K
09:45 13,346.29 13,346.74 13,340.44 13,345.78 3,262.7K
09:46 13,344.34 13,344.34 13,331.08 13,334.33 3,006.7K
09:47 13,335.49 13,336.48 13,332.49 13,336.27 2,984.7K
09:48 13,340.79 13,344.91 13,340.40 13,340.40 4,056.3K
09:49 13,339.26 13,341.04 13,333.22 13,333.22 2,917.0K
09:50 13,333.61 13,333.61 13,331.79 13,331.99 2,223.8K
09:51 13,332.67 13,334.92 13,332.28 13,333.87 3,539.7K
09:52 13,333.02 13,337.30 13,331.69 13,337.30 2,666.8K
09:53 13,340.42 13,341.65 13,338.80 13,338.80 2,496.3K
09:54 13,339.39 13,343.33 13,338.80 13,338.80 2,866.4K
09:55 13,339.33 13,344.40 13,339.14 13,340.14 2,733.7K
09:56 13,341.34 13,341.34 13,326.38 13,326.87 3,587.0K
09:57 13,327.32 13,333.17 13,327.32 13,333.17 5,452.4K
09:58 13,332.64 13,339.64 13,332.56 13,338.83 4,477.9K
09:59 13,340.52 13,362.26 13,340.52 13,362.26 9,307.8K
10:00 13,362.48 13,380.54 13,353.97 13,380.54 9,839.7K
10:01 13,379.97 13,384.16 13,379.97 13,384.16 4,884.9K
10:02 13,385.12 13,385.12 13,375.62 13,376.09 4,014.3K
10:03 13,373.13 13,373.13 13,366.55 13,367.43 4,624.7K
10:04 13,365.82 13,370.23 13,361.29 13,370.23 3,613.0K
10:05 13,369.19 13,369.19 13,361.62 13,363.81 3,185.8K
10:06 13,363.68 13,366.81 13,362.53 13,362.53 3,218.9K
10:07 13,364.89 13,365.81 13,361.08 13,361.08 3,151.4K
10:08 13,361.59 13,364.20 13,361.51 13,364.20 2,451.3K
10:09 13,365.05 13,365.05 13,357.60 13,357.60 2,937.7K
10:10 13,357.70 13,365.71 13,357.70 13,365.71 2,984.5K
10:11 13,365.35 13,365.79 13,361.93 13,363.84 2,042.1K
10:12 13,363.69 13,363.74 13,360.21 13,361.01 7,804.8K
10:13 13,360.85 13,361.81 13,356.04 13,356.15 3,079.7K
10:14 13,354.86 13,354.86 13,347.81 13,354.40 5,617.0K
10:15 13,355.06 13,363.42 13,355.06 13,360.61 2,694.8K
10:16 13,360.78 13,366.40 13,357.18 13,365.46 3,190.0K
10:17 13,363.98 13,369.97 13,360.95 13,369.63 3,048.9K
10:18 13,370.28 13,376.12 13,370.28 13,376.12 2,217.7K
10:19 13,375.92 13,375.92 13,365.29 13,367.38 1,995.3K
10:20 13,367.73 13,367.73 13,363.89 13,365.49 1,455.7K
10:21 13,366.16 13,370.26 13,364.44 13,368.78 1,381.6K
10:22 13,369.81 13,369.82 13,363.11 13,364.61 3,601.5K
10:23 13,364.73 13,364.78 13,360.10 13,360.10 2,455.7K
10:24 13,365.30 13,367.94 13,364.37 13,365.00 2,367.0K
10:25 13,361.42 13,361.42 13,355.68 13,357.98 1,924.9K
10:26 13,358.03 13,360.73 13,356.71 13,360.71 1,472.9K
10:27 13,360.60 13,367.08 13,360.60 13,366.36 2,700.8K
10:28 13,365.55 13,366.15 13,362.45 13,364.11 2,472.5K
10:29 13,363.86 13,363.86 13,352.75 13,352.75 3,298.4K
10:30 13,350.70 13,351.27 13,346.37 13,346.37 2,299.9K
10:31 13,345.21 13,345.21 13,334.72 13,334.72 3,201.1K
10:32 13,332.52 13,335.89 13,331.31 13,335.58 2,295.2K
10:33 13,336.06 13,337.36 13,334.15 13,334.15 1,796.3K
10:34 13,334.97 13,347.48 13,334.79 13,347.48 1,419.2K
10:35 13,345.06 13,345.06 13,338.55 13,343.07 1,678.0K
10:36 13,342.45 13,348.58 13,341.86 13,348.42 1,286.5K
10:37 13,348.16 13,353.75 13,347.49 13,353.75 1,138.6K
10:38 13,354.30 13,354.30 13,350.22 13,350.22 1,316.5K
10:39 13,350.43 13,351.33 13,343.55 13,343.67 1,292.4K
10:40 13,341.90 13,345.69 13,341.87 13,343.92 1,237.2K
10:41 13,343.47 13,344.86 13,342.09 13,344.22 1,462.4K
10:42 13,344.46 13,344.46 13,338.77 13,338.77 1,802.8K
10:43 13,340.30 13,340.67 13,337.43 13,337.43 1,760.8K
10:44 13,337.03 13,341.83 13,335.43 13,338.72 1,493.9K
10:45 13,342.54 13,343.97 13,340.57 13,341.39 1,590.4K
10:46 13,342.02 13,343.69 13,338.52 13,338.52 1,916.6K
10:47 13,337.75 13,339.19 13,336.57 13,339.19 1,807.8K
10:48 13,339.48 13,339.48 13,335.79 13,335.80 1,140.9K
10:49 13,336.77 13,336.77 13,334.45 13,334.45 1,421.0K
10:50 13,333.03 13,333.03 13,329.44 13,330.52 2,100.0K
10:51 13,330.01 13,334.24 13,329.20 13,333.99 1,557.6K
10:52 13,334.11 13,334.47 13,332.70 13,333.68 1,715.4K
10:53 13,334.03 13,335.31 13,333.10 13,334.25 1,836.1K
10:54 13,335.84 13,337.07 13,333.07 13,334.68 2,758.0K
10:55 13,334.21 13,336.31 13,333.26 13,336.31 1,437.3K
10:56 13,338.45 13,345.01 13,338.45 13,343.87 1,553.5K
10:57 13,344.40 13,347.08 13,344.03 13,347.08 1,372.4K
10:58 13,347.85 13,349.90 13,345.09 13,345.09 1,419.3K
10:59 13,344.32 13,346.04 13,343.33 13,344.19 2,548.5K
11:00 13,343.72 13,344.23 13,342.15 13,342.76 1,420.7K
11:01 13,341.50 13,342.23 13,339.60 13,340.42 2,381.2K
11:02 13,340.16 13,341.69 13,338.34 13,340.27 1,406.2K
11:03 13,340.75 13,342.09 13,340.02 13,341.84 1,289.2K
11:04 13,344.54 13,346.60 13,343.99 13,345.69 2,363.7K
11:05 13,345.97 13,346.68 13,345.10 13,345.73 991.6K
11:06 13,346.74 13,346.74 13,343.18 13,343.49 1,265.1K
11:07 13,343.74 13,344.23 13,341.62 13,341.62 1,234.8K
11:08 13,343.04 13,348.30 13,343.04 13,348.30 1,568.4K
11:09 13,349.12 13,355.80 13,349.12 13,351.85 2,190.2K
11:10 13,353.41 13,355.35 13,351.37 13,354.42 1,481.6K
11:11 13,355.71 13,355.71 13,351.71 13,353.81 1,364.0K
11:12 13,355.94 13,356.28 13,349.17 13,351.90 1,498.1K
11:13 13,356.95 13,357.40 13,354.44 13,354.97 1,652.7K
11:14 13,354.71 13,354.71 13,350.50 13,350.82 2,357.5K
11:15 13,352.30 13,359.27 13,351.78 13,359.27 2,233.7K
11:16 13,364.53 13,372.43 13,364.53 13,369.41 2,344.1K
11:17 13,369.06 13,369.06 13,362.46 13,362.97 1,554.7K
11:18 13,361.23 13,362.92 13,360.79 13,361.18 1,546.5K
11:19 13,359.72 13,365.14 13,358.12 13,363.23 1,283.9K
11:20 13,363.22 13,373.21 13,363.22 13,373.21 1,299.2K
11:21 13,375.01 13,375.01 13,372.15 13,373.23 1,401.0K
11:22 13,373.18 13,377.71 13,373.18 13,376.89 1,739.1K
11:23 13,377.01 13,379.60 13,377.01 13,378.08 1,430.5K
11:24 13,380.34 13,388.26 13,380.34 13,385.11 2,788.3K
11:25 13,385.67 13,386.74 13,377.30 13,377.30 1,883.2K
11:26 13,376.26 13,381.64 13,376.26 13,381.48 2,092.7K
11:27 13,382.35 13,385.31 13,381.40 13,381.40 1,772.7K
11:28 13,381.07 13,383.30 13,378.07 13,383.30 1,414.4K
11:29 13,385.24 13,386.42 13,384.39 13,386.24 1,568.7K
11:30 13,385.82 13,386.08 13,385.82 13,386.08 69.8K
13:00 13,385.68 13,399.33 13,385.68 13,389.70 6,628.3K
13:01 13,389.43 13,408.29 13,389.43 13,408.29 4,261.9K
13:02 13,413.39 13,422.60 13,412.56 13,422.60 4,312.1K
13:03 13,423.92 13,433.19 13,423.92 13,430.90 4,761.4K
13:04 13,432.59 13,454.41 13,432.59 13,449.72 5,776.9K
13:05 13,446.79 13,475.40 13,446.79 13,475.40 5,686.4K
13:06 13,472.92 13,492.12 13,472.92 13,492.05 4,805.5K
13:07 13,492.99 13,499.12 13,487.27 13,488.27 4,664.0K
13:08 13,488.73 13,524.63 13,488.73 13,523.37 7,564.8K
13:09 13,524.57 13,545.86 13,524.08 13,545.86 9,847.3K
13:10 13,549.14 13,554.44 13,498.02 13,498.02 8,154.5K
13:11 13,512.25 13,523.53 13,499.89 13,523.53 4,032.5K
13:12 13,526.82 13,526.82 13,508.91 13,514.65 3,471.0K
13:13 13,513.15 13,513.37 13,507.82 13,513.37 2,540.4K
13:14 13,514.11 13,514.11 13,493.86 13,494.58 2,763.7K
13:15 13,493.66 13,504.71 13,493.66 13,504.71 2,820.3K
13:16 13,505.48 13,507.03 13,502.58 13,505.49 2,014.7K
13:17 13,505.89 13,515.12 13,505.89 13,515.12 2,751.2K
13:18 13,513.77 13,519.82 13,513.77 13,518.86 3,041.6K
13:19 13,518.44 13,521.17 13,504.87 13,511.43 3,065.3K
13:20 13,515.28 13,531.67 13,515.28 13,531.67 3,747.1K
13:21 13,532.44 13,533.93 13,529.72 13,529.72 4,809.9K
13:22 13,530.50 13,531.82 13,525.30 13,530.88 3,775.4K
13:23 13,531.90 13,531.90 13,522.44 13,529.19 2,603.3K
13:24 13,526.00 13,528.29 13,523.47 13,525.93 3,484.0K
13:25 13,527.16 13,531.56 13,526.64 13,526.64 2,702.7K
13:26 13,527.15 13,527.44 13,520.67 13,520.67 2,666.2K
13:27 13,521.60 13,521.60 13,515.43 13,516.73 2,240.8K
13:28 13,515.28 13,519.37 13,514.03 13,519.37 2,420.5K
13:29 13,519.47 13,519.75 13,512.43 13,512.70 1,906.9K
13:30 13,512.21 13,514.79 13,503.43 13,503.43 2,151.7K
13:31 13,502.47 13,508.99 13,500.61 13,508.99 1,866.3K
13:32 13,510.07 13,516.94 13,509.78 13,513.57 2,034.6K
13:33 13,514.05 13,522.14 13,514.05 13,522.14 1,926.6K
13:34 13,523.00 13,523.00 13,514.43 13,514.56 2,641.4K
13:35 13,514.72 13,518.50 13,514.72 13,516.54 1,741.8K
13:36 13,516.76 13,520.00 13,516.76 13,518.06 1,447.8K
13:37 13,517.92 13,521.50 13,515.10 13,515.85 1,892.1K
13:38 13,515.04 13,516.52 13,500.64 13,500.64 2,549.4K
13:39 13,498.65 13,498.65 13,493.13 13,493.55 1,921.0K
13:40 13,490.84 13,499.88 13,490.84 13,499.57 2,812.6K
13:41 13,499.11 13,499.11 13,487.52 13,487.52 3,116.4K
13:42 13,487.77 13,489.83 13,485.83 13,486.90 2,957.7K
13:43 13,485.37 13,485.37 13,477.56 13,477.98 2,917.5K
13:44 13,477.88 13,477.88 13,466.33 13,466.33 3,212.7K
13:45 13,466.14 13,470.87 13,466.14 13,470.87 3,975.3K
13:46 13,469.82 13,470.06 13,464.01 13,466.34 2,732.7K
13:47 13,464.74 13,464.74 13,460.08 13,461.05 5,339.3K
13:48 13,459.07 13,460.94 13,457.30 13,460.94 2,631.0K
13:49 13,461.90 13,464.33 13,461.90 13,463.24 2,153.7K
13:50 13,463.02 13,466.80 13,463.02 13,466.16 2,038.8K
13:51 13,467.01 13,476.28 13,467.01 13,476.28 2,368.6K
13:52 13,473.22 13,473.22 13,470.70 13,471.26 2,012.2K
13:53 13,472.11 13,475.58 13,471.66 13,475.58 1,666.7K
13:54 13,475.68 13,480.98 13,475.68 13,480.56 2,449.7K
13:55 13,481.94 13,485.17 13,480.83 13,483.82 1,790.7K
13:56 13,480.98 13,487.42 13,480.98 13,487.42 1,404.6K
13:57 13,487.20 13,487.39 13,483.02 13,483.02 1,676.7K
13:58 13,482.29 13,484.59 13,482.29 13,482.32 1,707.7K
13:59 13,482.16 13,489.09 13,482.16 13,488.36 1,497.6K
14:00 13,488.03 13,489.87 13,486.44 13,489.25 1,898.1K
14:01 13,488.69 13,489.96 13,488.55 13,489.40 1,379.4K
14:02 13,489.32 13,489.66 13,487.47 13,487.47 1,569.9K
14:03 13,487.58 13,487.58 13,479.13 13,479.13 1,722.5K
14:04 13,479.52 13,482.43 13,478.76 13,482.43 2,446.1K
14:05 13,481.75 13,482.80 13,480.14 13,480.22 1,795.2K
14:06 13,479.82 13,488.00 13,479.82 13,485.91 2,665.9K
14:07 13,487.07 13,487.07 13,483.83 13,483.85 1,844.8K
14:08 13,484.37 13,484.37 13,479.98 13,479.98 2,104.5K
14:09 13,479.97 13,481.05 13,477.50 13,478.23 1,962.3K
14:10 13,479.04 13,487.65 13,479.03 13,486.57 4,048.9K
14:11 13,487.42 13,496.58 13,487.42 13,494.91 2,777.9K
14:12 13,494.69 13,496.75 13,494.69 13,495.66 1,663.5K
14:13 13,495.10 13,499.14 13,494.55 13,497.59 2,092.4K
14:14 13,499.30 13,501.33 13,498.81 13,501.33 1,928.0K
14:15 13,501.68 13,502.39 13,496.94 13,497.47 1,703.9K
14:16 13,497.97 13,497.97 13,494.99 13,494.99 1,638.8K
14:17 13,494.58 13,495.26 13,483.55 13,483.55 2,282.2K
14:18 13,484.41 13,496.02 13,484.41 13,496.02 2,140.5K
14:19 13,496.29 13,498.16 13,495.53 13,498.06 1,450.4K
14:20 13,497.56 13,502.45 13,497.56 13,501.39 2,033.1K
14:21 13,502.93 13,508.15 13,502.93 13,506.77 2,738.9K
14:22 13,506.79 13,508.11 13,504.55 13,505.37 1,670.5K
14:23 13,505.81 13,508.04 13,504.54 13,507.90 2,265.1K
14:24 13,506.73 13,512.76 13,506.73 13,512.76 3,008.7K
14:25 13,511.24 13,515.68 13,511.24 13,514.21 3,190.4K
14:26 13,512.80 13,512.80 13,506.08 13,506.08 2,182.7K
14:27 13,506.28 13,506.64 13,504.49 13,505.64 2,116.9K
14:28 13,506.12 13,506.12 13,499.31 13,499.31 3,446.7K
14:29 13,497.15 13,497.15 13,494.60 13,495.77 2,423.0K
14:30 13,495.44 13,500.41 13,495.44 13,496.32 3,304.5K
14:31 13,495.45 13,495.45 13,492.59 13,494.13 2,302.3K
14:32 13,494.47 13,494.47 13,477.31 13,477.31 4,615.1K
14:33 13,478.22 13,484.22 13,474.85 13,483.80 3,459.4K
14:34 13,482.76 13,482.76 13,475.60 13,475.79 2,666.1K
14:35 13,476.50 13,476.50 13,470.31 13,470.31 3,355.9K
14:36 13,469.86 13,481.39 13,469.86 13,481.39 3,427.0K
14:37 13,482.28 13,483.53 13,479.84 13,480.79 2,344.8K
14:38 13,481.42 13,481.71 13,477.89 13,477.89 2,957.8K
14:39 13,477.57 13,477.57 13,467.56 13,467.71 2,948.1K
14:40 13,467.71 13,469.35 13,467.02 13,468.48 2,501.1K
14:41 13,467.67 13,469.45 13,466.93 13,467.65 2,942.5K
14:42 13,468.25 13,471.22 13,466.10 13,466.10 3,440.9K
14:43 13,466.32 13,470.00 13,465.74 13,469.42 2,572.1K
14:44 13,470.24 13,470.33 13,467.73 13,469.82 2,873.8K
14:45 13,467.80 13,478.54 13,467.80 13,477.88 4,349.0K
14:46 13,478.68 13,483.91 13,478.68 13,483.17 3,989.2K
14:47 13,485.25 13,485.58 13,481.53 13,484.12 2,869.0K
14:48 13,484.73 13,487.44 13,483.93 13,487.42 2,862.9K
14:49 13,488.09 13,491.82 13,487.76 13,491.65 3,020.9K
14:50 13,492.38 13,498.74 13,492.38 13,498.74 3,922.3K
14:51 13,498.54 13,499.20 13,494.83 13,494.83 3,262.0K
14:52 13,494.86 13,497.63 13,493.75 13,497.63 3,789.3K
14:53 13,499.32 13,501.58 13,497.20 13,501.58 4,115.4K
14:54 13,501.49 13,502.84 13,499.19 13,502.36 4,669.8K
14:55 13,501.51 13,503.87 13,500.08 13,503.87 4,321.0K
14:56 13,503.75 13,511.53 13,503.75 13,510.40 6,514.7K
14:57 13,512.97 13,512.97 13,511.76 13,511.80 10,761.8K
14:59 13,510.46 13,510.46 13,510.46 13,510.46 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