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 13,382.72 13,401.84 13,371.93 13,401.84 21,034.6K
09:31 13,411.30 13,411.30 13,367.58 13,368.82 9,604.1K
09:32 13,371.64 13,416.64 13,371.64 13,416.59 6,870.2K
09:33 13,407.76 13,407.76 13,389.58 13,391.48 5,564.4K
09:34 13,392.89 13,407.45 13,392.25 13,400.69 6,121.9K
09:35 13,393.56 13,400.78 13,393.56 13,399.43 5,217.7K
09:36 13,400.30 13,415.24 13,400.30 13,415.24 4,580.9K
09:37 13,417.27 13,426.68 13,417.27 13,422.48 4,602.8K
09:38 13,419.60 13,424.87 13,416.85 13,423.27 7,159.7K
09:39 13,426.33 13,429.94 13,414.58 13,414.89 5,837.8K
09:40 13,411.67 13,421.07 13,411.67 13,420.27 3,611.3K
09:41 13,419.13 13,427.97 13,418.43 13,427.97 5,331.8K
09:42 13,427.23 13,443.40 13,427.23 13,443.40 6,155.9K
09:43 13,447.49 13,454.93 13,447.49 13,453.36 11,119.3K
09:44 13,454.08 13,469.33 13,454.08 13,469.33 9,956.3K
09:45 13,471.05 13,474.95 13,464.72 13,467.89 11,964.1K
09:46 13,465.41 13,465.84 13,458.87 13,460.90 8,100.7K
09:47 13,458.38 13,473.99 13,458.38 13,473.99 8,257.9K
09:48 13,478.08 13,478.61 13,461.22 13,467.69 10,098.7K
09:49 13,467.42 13,477.98 13,467.42 13,477.98 6,539.3K
09:50 13,480.39 13,481.73 13,473.23 13,473.23 5,755.8K
09:51 13,473.24 13,486.98 13,473.24 13,483.68 6,784.0K
09:52 13,487.23 13,500.19 13,486.71 13,500.19 6,808.2K
09:53 13,503.59 13,504.72 13,488.82 13,491.89 7,715.7K
09:54 13,491.01 13,492.99 13,474.77 13,474.77 4,288.8K
09:55 13,473.47 13,475.37 13,470.90 13,475.26 3,541.3K
09:56 13,476.55 13,480.87 13,475.68 13,480.87 3,111.0K
09:57 13,482.06 13,484.69 13,479.90 13,479.90 2,901.5K
09:58 13,478.91 13,478.91 13,464.71 13,464.98 4,464.5K
09:59 13,466.73 13,471.58 13,466.54 13,470.87 3,618.8K
10:00 13,471.78 13,472.22 13,463.10 13,463.10 2,960.1K
10:01 13,462.93 13,469.07 13,459.39 13,469.07 3,041.4K
10:02 13,469.65 13,472.47 13,468.87 13,470.42 3,172.3K
10:03 13,469.19 13,474.67 13,469.19 13,474.62 2,738.6K
10:04 13,475.25 13,489.25 13,475.25 13,489.25 3,750.3K
10:05 13,490.47 13,496.64 13,490.40 13,496.36 3,215.6K
10:06 13,495.13 13,495.13 13,491.48 13,494.82 3,124.5K
10:07 13,494.36 13,502.56 13,492.18 13,502.56 3,194.1K
10:08 13,503.41 13,512.11 13,500.91 13,512.11 3,119.1K
10:09 13,511.23 13,516.39 13,511.23 13,516.39 2,723.1K
10:10 13,521.63 13,550.29 13,521.63 13,550.29 5,300.7K
10:11 13,549.11 13,561.33 13,539.40 13,560.35 6,580.6K
10:12 13,559.76 13,572.88 13,556.95 13,572.88 4,149.7K
10:13 13,573.69 13,577.91 13,559.90 13,567.10 5,053.2K
10:14 13,562.46 13,562.72 13,557.85 13,560.54 3,332.4K
10:15 13,560.37 13,570.99 13,557.21 13,570.91 4,335.8K
10:16 13,571.41 13,583.14 13,568.69 13,582.27 4,700.9K
10:17 13,581.61 13,582.45 13,579.12 13,581.60 3,758.9K
10:18 13,581.65 13,593.56 13,577.49 13,577.49 5,655.8K
10:19 13,577.48 13,582.85 13,574.42 13,579.50 2,998.3K
10:20 13,580.81 13,582.52 13,578.71 13,579.88 3,331.3K
10:21 13,579.33 13,584.50 13,575.85 13,578.80 3,497.9K
10:22 13,576.83 13,577.41 13,570.43 13,570.43 4,247.7K
10:23 13,569.07 13,569.07 13,559.82 13,559.82 3,407.1K
10:24 13,559.74 13,559.74 13,553.47 13,553.47 2,122.0K
10:25 13,552.90 13,552.90 13,546.76 13,549.08 2,734.1K
10:26 13,548.68 13,548.68 13,541.63 13,542.14 2,664.8K
10:27 13,543.97 13,547.15 13,543.97 13,546.65 2,247.5K
10:28 13,547.34 13,548.03 13,545.73 13,548.03 3,461.6K
10:29 13,549.54 13,549.54 13,544.21 13,547.35 3,551.0K
10:30 13,547.04 13,557.62 13,545.71 13,557.53 5,610.2K
10:31 13,556.37 13,556.37 13,545.60 13,545.60 3,015.6K
10:32 13,544.50 13,552.51 13,543.41 13,552.51 3,088.4K
10:33 13,552.27 13,565.42 13,551.69 13,565.04 2,585.8K
10:34 13,565.81 13,567.45 13,564.18 13,565.73 2,718.5K
10:35 13,563.63 13,564.68 13,562.18 13,562.23 2,490.0K
10:36 13,562.12 13,562.70 13,557.62 13,558.94 2,228.5K
10:37 13,559.21 13,573.88 13,559.05 13,573.88 3,517.2K
10:38 13,574.51 13,590.90 13,574.51 13,589.96 3,724.5K
10:39 13,589.95 13,593.60 13,589.95 13,589.96 3,865.3K
10:40 13,592.68 13,609.15 13,592.68 13,601.17 5,277.4K
10:41 13,599.21 13,605.07 13,586.97 13,586.97 5,002.7K
10:42 13,588.04 13,595.12 13,587.78 13,595.12 2,882.6K
10:43 13,594.35 13,594.49 13,591.09 13,591.09 1,881.5K
10:44 13,587.27 13,587.27 13,582.70 13,583.27 2,957.8K
10:45 13,580.33 13,585.26 13,580.33 13,582.19 2,595.9K
10:46 13,584.67 13,598.37 13,584.67 13,586.74 3,812.0K
10:47 13,591.12 13,591.12 13,575.21 13,576.17 2,383.4K
10:48 13,576.09 13,577.80 13,567.40 13,567.40 2,230.1K
10:49 13,571.36 13,571.45 13,567.99 13,571.45 1,833.0K
10:50 13,572.23 13,579.31 13,572.23 13,579.27 2,166.0K
10:51 13,580.00 13,587.52 13,579.11 13,587.52 2,128.8K
10:52 13,588.28 13,596.87 13,588.28 13,595.46 2,117.7K
10:53 13,595.45 13,611.54 13,595.45 13,610.36 3,131.9K
10:54 13,611.79 13,618.14 13,609.65 13,611.98 3,200.1K
10:55 13,613.06 13,620.85 13,613.06 13,620.85 2,170.3K
10:56 13,621.07 13,622.65 13,615.36 13,615.36 2,894.6K
10:57 13,616.90 13,618.14 13,612.42 13,612.66 2,072.5K
10:58 13,612.97 13,620.88 13,612.74 13,618.38 2,525.3K
10:59 13,616.40 13,617.34 13,610.68 13,611.72 2,031.4K
11:00 13,611.72 13,613.40 13,595.34 13,598.29 1,996.9K
11:01 13,598.48 13,610.37 13,598.48 13,610.37 1,830.3K
11:02 13,611.44 13,614.58 13,611.44 13,611.69 2,012.5K
11:03 13,613.25 13,613.25 13,608.64 13,609.24 1,689.6K
11:04 13,610.14 13,610.14 13,607.85 13,607.85 1,899.3K
11:05 13,609.58 13,611.80 13,608.04 13,608.86 2,660.5K
11:06 13,608.74 13,613.62 13,608.74 13,611.66 3,170.5K
11:07 13,610.28 13,611.56 13,605.19 13,610.60 2,468.9K
11:08 13,608.46 13,608.66 13,600.62 13,600.62 2,181.7K
11:09 13,600.76 13,600.76 13,592.52 13,592.52 2,361.8K
11:10 13,592.97 13,592.97 13,587.57 13,590.06 1,777.0K
11:11 13,589.73 13,594.11 13,589.73 13,591.73 1,523.5K
11:12 13,595.49 13,599.93 13,595.49 13,598.59 1,500.6K
11:13 13,599.45 13,600.02 13,596.52 13,598.08 1,311.8K
11:14 13,596.88 13,598.50 13,595.72 13,597.31 1,724.8K
11:15 13,598.34 13,603.07 13,598.34 13,603.07 2,625.9K
11:16 13,603.17 13,603.17 13,599.72 13,600.91 1,798.9K
11:17 13,600.86 13,602.19 13,599.27 13,600.96 1,665.2K
11:18 13,600.69 13,600.69 13,598.44 13,600.23 1,352.5K
11:19 13,600.25 13,605.00 13,600.25 13,605.00 2,053.5K
11:20 13,605.25 13,606.57 13,602.04 13,604.68 1,903.1K
11:21 13,604.63 13,606.20 13,602.10 13,606.16 1,445.4K
11:22 13,606.88 13,606.88 13,604.78 13,605.93 1,445.2K
11:23 13,605.31 13,612.08 13,605.31 13,612.08 2,708.5K
11:24 13,611.86 13,616.47 13,611.86 13,615.35 3,710.1K
11:25 13,616.38 13,618.01 13,613.99 13,616.17 2,394.5K
11:26 13,614.53 13,618.47 13,613.45 13,618.47 1,842.5K
11:27 13,619.82 13,621.67 13,619.76 13,620.31 2,181.1K
11:28 13,620.33 13,620.33 13,616.92 13,619.58 2,457.2K
11:29 13,620.58 13,622.77 13,619.23 13,621.76 2,162.2K
11:30 13,621.05 13,621.05 13,621.05 13,621.05 142.8K
13:00 13,619.65 13,630.35 13,614.21 13,628.55 9,750.5K
13:01 13,633.32 13,633.32 13,614.56 13,617.66 4,218.7K
13:02 13,617.40 13,622.85 13,615.80 13,615.80 2,989.2K
13:03 13,611.87 13,611.87 13,596.16 13,596.55 3,534.1K
13:04 13,595.08 13,595.08 13,590.51 13,590.51 2,783.2K
13:05 13,586.38 13,588.14 13,582.41 13,588.14 2,545.5K
13:06 13,587.84 13,591.84 13,587.17 13,591.84 1,973.0K
13:07 13,592.09 13,598.30 13,591.55 13,598.30 2,380.4K
13:08 13,598.06 13,600.96 13,595.44 13,598.53 1,701.8K
13:09 13,598.59 13,602.89 13,598.59 13,599.77 2,020.5K
13:10 13,600.71 13,606.17 13,600.05 13,605.99 2,707.6K
13:11 13,605.08 13,608.45 13,604.36 13,608.45 2,098.2K
13:12 13,609.81 13,620.30 13,609.81 13,619.23 2,036.7K
13:13 13,619.68 13,620.71 13,618.26 13,618.26 1,758.3K
13:14 13,619.06 13,622.80 13,619.06 13,622.39 1,531.1K
13:15 13,621.69 13,629.74 13,621.69 13,629.74 2,735.5K
13:16 13,629.67 13,629.67 13,621.96 13,623.79 3,445.8K
13:17 13,625.99 13,627.68 13,624.37 13,625.90 2,054.4K
13:18 13,627.33 13,630.08 13,626.72 13,629.45 1,788.3K
13:19 13,629.39 13,632.52 13,629.02 13,632.52 2,334.2K
13:20 13,632.38 13,632.90 13,627.76 13,632.90 2,010.4K
13:21 13,633.32 13,637.19 13,632.77 13,636.71 2,057.0K
13:22 13,636.89 13,638.31 13,635.26 13,638.31 2,525.5K
13:23 13,639.28 13,650.03 13,639.28 13,649.81 3,406.4K
13:24 13,649.61 13,652.02 13,648.76 13,651.51 4,197.4K
13:25 13,651.92 13,658.43 13,651.30 13,658.43 4,306.9K
13:26 13,659.20 13,662.63 13,653.03 13,653.03 4,444.5K
13:27 13,652.28 13,661.11 13,652.28 13,660.16 3,180.7K
13:28 13,660.07 13,668.47 13,660.07 13,665.99 5,851.1K
13:29 13,664.48 13,669.49 13,664.48 13,668.14 3,146.8K
13:30 13,668.29 13,668.29 13,649.48 13,649.48 3,226.8K
13:31 13,648.88 13,654.63 13,645.24 13,653.15 3,800.4K
13:32 13,654.29 13,656.95 13,653.62 13,656.95 3,197.2K
13:33 13,655.50 13,663.66 13,655.50 13,663.66 3,139.5K
13:34 13,664.63 13,664.63 13,660.10 13,662.94 2,401.3K
13:35 13,663.52 13,665.62 13,663.51 13,665.62 2,685.7K
13:36 13,665.88 13,665.88 13,659.27 13,661.97 3,150.3K
13:37 13,661.57 13,664.42 13,661.57 13,662.44 2,135.4K
13:38 13,662.60 13,665.94 13,662.60 13,665.94 2,161.2K
13:39 13,665.82 13,666.98 13,660.56 13,662.82 2,361.5K
13:40 13,662.67 13,662.67 13,654.91 13,655.46 2,316.2K
13:41 13,654.27 13,654.27 13,643.10 13,644.68 2,981.6K
13:42 13,642.49 13,642.54 13,635.80 13,636.45 2,624.8K
13:43 13,636.40 13,638.47 13,635.96 13,638.21 1,877.6K
13:44 13,638.86 13,638.86 13,633.69 13,636.27 2,137.3K
13:45 13,638.15 13,638.99 13,633.02 13,633.35 2,473.1K
13:46 13,633.61 13,633.61 13,629.07 13,630.67 2,123.7K
13:47 13,629.41 13,629.41 13,621.30 13,623.59 2,570.4K
13:48 13,622.14 13,629.31 13,621.86 13,629.31 1,756.3K
13:49 13,630.73 13,636.72 13,630.73 13,636.72 1,767.8K
13:50 13,635.87 13,637.12 13,630.64 13,630.85 3,029.5K
13:51 13,628.88 13,635.71 13,628.88 13,635.71 2,341.1K
13:52 13,635.44 13,635.62 13,632.72 13,635.62 3,276.7K
13:53 13,637.83 13,640.38 13,636.20 13,640.38 3,768.4K
13:54 13,639.62 13,643.07 13,638.70 13,642.29 4,631.0K
13:55 13,642.48 13,645.51 13,642.48 13,644.96 4,092.3K
13:56 13,641.59 13,643.87 13,640.05 13,643.87 12,549.7K
13:57 13,644.02 13,650.15 13,644.02 13,645.12 8,392.3K
13:58 13,642.71 13,644.65 13,639.87 13,640.32 5,483.2K
13:59 13,641.48 13,651.52 13,640.10 13,651.52 5,075.5K
14:00 13,654.00 13,655.08 13,651.98 13,655.08 4,557.5K
14:01 13,653.76 13,660.81 13,653.76 13,660.37 5,686.4K
14:02 13,658.79 13,658.79 13,654.82 13,658.79 3,876.8K
14:03 13,656.63 13,659.74 13,656.63 13,658.39 2,813.7K
14:04 13,658.57 13,665.79 13,658.57 13,665.10 3,121.0K
14:05 13,666.08 13,670.73 13,665.74 13,669.37 2,951.6K
14:06 13,669.80 13,672.71 13,669.62 13,669.86 3,152.8K
14:07 13,669.70 13,669.95 13,667.12 13,668.76 2,754.3K
14:08 13,668.69 13,670.43 13,665.50 13,670.00 4,992.5K
14:09 13,670.28 13,671.13 13,666.83 13,671.13 3,080.5K
14:10 13,672.30 13,672.30 13,663.69 13,663.69 3,018.7K
14:11 13,659.16 13,663.20 13,657.14 13,663.20 2,988.8K
14:12 13,662.61 13,665.40 13,662.26 13,664.29 2,459.0K
14:13 13,664.50 13,671.82 13,664.50 13,671.82 2,239.3K
14:14 13,673.12 13,673.12 13,668.69 13,669.19 3,041.6K
14:15 13,668.84 13,670.02 13,667.84 13,669.94 2,882.2K
14:16 13,669.10 13,669.48 13,660.02 13,662.70 2,802.5K
14:17 13,662.97 13,667.26 13,662.97 13,664.16 1,803.2K
14:18 13,665.88 13,665.88 13,657.89 13,659.16 3,001.0K
14:19 13,658.23 13,665.90 13,658.23 13,664.40 2,110.5K
14:20 13,663.42 13,665.10 13,662.29 13,663.86 2,071.1K
14:21 13,663.88 13,664.31 13,661.60 13,664.11 2,207.2K
14:22 13,662.65 13,662.96 13,658.77 13,662.96 2,769.0K
14:23 13,662.64 13,665.18 13,662.64 13,664.95 2,422.3K
14:24 13,664.20 13,669.07 13,662.36 13,669.07 3,252.7K
14:25 13,668.38 13,669.05 13,667.07 13,667.07 3,023.8K
14:26 13,667.40 13,668.22 13,666.06 13,667.04 2,096.5K
14:27 13,666.02 13,668.55 13,665.15 13,668.01 2,012.1K
14:28 13,667.59 13,669.38 13,667.32 13,668.60 2,599.3K
14:29 13,667.90 13,668.13 13,666.09 13,667.43 2,099.4K
14:30 13,668.35 13,676.76 13,668.35 13,676.76 2,803.5K
14:31 13,676.28 13,682.13 13,676.28 13,682.13 3,829.0K
14:32 13,682.17 13,688.96 13,682.17 13,688.96 3,958.1K
14:33 13,688.86 13,695.40 13,688.86 13,695.39 3,700.2K
14:34 13,696.08 13,696.08 13,689.61 13,691.29 2,969.1K
14:35 13,690.90 13,693.54 13,689.88 13,693.15 2,616.9K
14:36 13,691.56 13,691.56 13,688.75 13,688.79 3,216.7K
14:37 13,688.58 13,688.58 13,681.53 13,681.53 3,882.6K
14:38 13,682.30 13,686.88 13,682.30 13,686.65 2,609.0K
14:39 13,688.03 13,689.79 13,687.56 13,688.73 2,702.9K
14:40 13,689.28 13,689.28 13,685.83 13,686.69 3,686.4K
14:41 13,686.27 13,688.64 13,686.11 13,688.20 3,029.4K
14:42 13,689.55 13,699.19 13,689.55 13,697.56 4,710.9K
14:43 13,696.97 13,704.55 13,695.87 13,703.42 3,710.5K
14:44 13,703.93 13,711.32 13,702.45 13,710.57 5,071.9K
14:45 13,711.58 13,724.30 13,710.47 13,724.30 6,060.4K
14:46 13,728.81 13,728.81 13,721.75 13,725.29 5,349.9K
14:47 13,726.27 13,732.29 13,726.27 13,731.52 5,995.6K
14:48 13,731.90 13,734.68 13,724.78 13,734.68 4,935.6K
14:49 13,733.46 13,738.98 13,733.46 13,736.64 4,930.8K
14:50 13,736.48 13,741.28 13,732.68 13,741.28 6,371.4K
14:51 13,740.11 13,742.33 13,737.22 13,741.54 5,108.7K
14:52 13,740.89 13,745.57 13,740.89 13,745.57 5,397.5K
14:53 13,745.66 13,745.66 13,741.66 13,742.66 5,533.0K
14:54 13,741.27 13,746.52 13,737.19 13,739.73 7,763.8K
14:55 13,739.12 13,745.13 13,736.34 13,743.97 7,337.0K
14:56 13,741.43 13,743.16 13,739.72 13,741.08 7,620.3K
14:57 13,743.26 13,743.26 13,742.91 13,742.91 18,723.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据