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
10:24 13,618.13 13,623.88 13,618.13 13,623.88 292,422.3K
10:25 13,623.07 13,626.19 13,622.18 13,624.19 2,313.5K
10:26 13,623.18 13,623.18 13,618.70 13,618.96 1,875.4K
10:27 13,617.36 13,618.10 13,613.51 13,616.39 2,413.5K
10:28 13,615.55 13,617.85 13,614.44 13,616.15 3,338.1K
10:29 13,616.27 13,617.95 13,609.84 13,609.84 2,757.4K
10:30 13,608.66 13,608.84 13,602.62 13,604.87 3,196.9K
10:31 13,605.01 13,615.30 13,605.01 13,614.71 2,715.3K
10:32 13,614.61 13,618.82 13,614.17 13,618.82 2,067.1K
10:33 13,617.52 13,617.52 13,613.31 13,613.38 2,459.2K
10:34 13,613.62 13,617.07 13,613.57 13,617.07 2,036.6K
10:35 13,615.10 13,618.34 13,614.67 13,618.34 1,631.7K
10:36 13,615.70 13,616.11 13,612.45 13,615.32 1,794.6K
10:37 13,614.71 13,616.42 13,611.49 13,616.23 1,800.3K
10:38 13,614.93 13,625.05 13,614.93 13,625.05 2,203.7K
10:39 13,624.09 13,624.31 13,620.98 13,621.37 1,883.5K
10:40 13,622.59 13,622.84 13,620.66 13,621.64 1,536.2K
10:41 13,622.09 13,622.09 13,618.76 13,619.73 1,877.6K
10:42 13,619.29 13,621.41 13,614.29 13,614.29 1,863.9K
10:43 13,611.98 13,612.94 13,611.06 13,611.06 1,831.6K
10:44 13,609.43 13,611.09 13,609.01 13,610.34 2,058.3K
10:45 13,611.09 13,612.63 13,607.01 13,607.01 2,631.4K
10:46 13,605.13 13,605.59 13,603.55 13,605.59 3,327.4K
10:47 13,605.33 13,605.33 13,601.89 13,601.89 1,680.3K
10:48 13,600.81 13,604.82 13,600.81 13,604.60 1,903.4K
10:49 13,604.27 13,605.67 13,603.74 13,605.67 1,183.1K
10:50 13,605.20 13,607.49 13,605.20 13,606.08 1,555.6K
10:51 13,606.47 13,606.69 13,603.89 13,604.88 1,478.1K
10:52 13,604.38 13,613.79 13,603.84 13,613.79 1,957.7K
10:53 13,616.69 13,622.45 13,616.69 13,622.45 1,480.4K
10:54 13,624.76 13,625.07 13,622.43 13,622.43 1,679.9K
10:55 13,620.49 13,621.29 13,619.73 13,620.75 1,841.7K
10:56 13,620.00 13,620.72 13,613.67 13,613.67 2,162.9K
10:57 13,614.23 13,614.23 13,611.16 13,613.38 1,525.5K
10:58 13,612.42 13,617.86 13,612.42 13,617.32 1,217.6K
10:59 13,615.81 13,615.81 13,612.81 13,612.81 1,684.3K
11:00 13,614.55 13,614.75 13,612.98 13,613.67 1,487.4K
11:01 13,614.00 13,615.29 13,613.48 13,614.20 1,838.4K
11:02 13,614.63 13,618.58 13,613.77 13,618.58 1,274.7K
11:03 13,618.17 13,620.00 13,616.46 13,617.41 1,459.2K
11:04 13,617.45 13,617.45 13,614.06 13,614.71 1,917.9K
11:05 13,614.96 13,622.08 13,614.96 13,622.08 1,525.8K
11:06 13,621.77 13,624.14 13,620.99 13,622.17 1,041.1K
11:07 13,623.77 13,626.01 13,621.64 13,621.64 1,052.0K
11:08 13,621.42 13,622.45 13,618.78 13,619.03 1,456.2K
11:09 13,619.19 13,621.15 13,616.72 13,616.72 2,089.3K
11:10 13,617.20 13,619.60 13,617.20 13,618.31 1,360.3K
11:11 13,619.31 13,619.31 13,613.13 13,613.13 1,440.8K
11:12 13,611.52 13,611.52 13,598.43 13,598.43 2,809.2K
11:13 13,599.87 13,608.06 13,599.87 13,605.97 2,863.0K
11:14 13,606.32 13,606.77 13,605.18 13,605.18 1,628.7K
11:15 13,605.40 13,608.10 13,605.40 13,608.10 1,653.6K
11:16 13,606.26 13,606.74 13,604.59 13,605.81 1,292.4K
11:17 13,605.90 13,606.40 13,601.05 13,602.77 1,137.4K
11:18 13,601.44 13,605.22 13,601.44 13,605.19 1,489.6K
11:19 13,604.93 13,605.91 13,603.76 13,603.77 1,315.9K
11:20 13,602.44 13,603.26 13,598.97 13,602.07 1,881.1K
11:21 13,602.11 13,604.57 13,602.11 13,603.64 1,463.6K
11:22 13,604.31 13,606.52 13,604.31 13,605.47 1,107.9K
11:23 13,605.74 13,608.19 13,605.55 13,606.26 1,060.9K
11:24 13,606.90 13,608.48 13,604.62 13,608.07 1,851.9K
11:25 13,608.72 13,616.50 13,608.72 13,614.64 1,489.9K
11:26 13,614.85 13,619.01 13,614.85 13,619.01 1,088.3K
11:27 13,616.74 13,618.40 13,614.94 13,617.61 938.6K
11:28 13,617.10 13,617.82 13,611.08 13,611.08 1,233.3K
11:29 13,611.20 13,611.20 13,606.98 13,608.14 1,336.0K
11:30 13,605.73 13,605.73 13,605.60 13,605.60 89.6K
13:00 13,608.23 13,608.99 13,599.41 13,604.38 5,966.2K
13:01 13,600.25 13,602.43 13,598.77 13,602.43 2,459.5K
13:02 13,599.49 13,601.38 13,599.03 13,600.25 2,727.4K
13:03 13,600.91 13,603.78 13,598.29 13,603.78 2,075.2K
13:04 13,602.87 13,606.88 13,602.87 13,604.15 1,478.9K
13:05 13,603.43 13,605.40 13,603.20 13,605.00 1,593.5K
13:06 13,605.76 13,613.33 13,604.80 13,613.33 1,194.1K
13:07 13,613.57 13,615.94 13,612.92 13,615.94 1,246.6K
13:08 13,615.35 13,616.18 13,611.84 13,611.84 1,381.9K
13:09 13,611.29 13,612.37 13,609.20 13,611.71 1,717.1K
13:10 13,610.52 13,612.63 13,608.81 13,610.61 1,158.3K
13:11 13,612.21 13,612.73 13,606.63 13,608.20 1,624.2K
13:12 13,608.02 13,609.65 13,607.98 13,609.65 1,653.7K
13:13 13,610.64 13,615.60 13,610.64 13,614.52 1,594.3K
13:14 13,615.37 13,617.99 13,615.09 13,617.23 1,589.5K
13:15 13,618.13 13,618.82 13,615.81 13,616.65 1,612.3K
13:16 13,617.19 13,620.50 13,616.81 13,618.09 1,413.2K
13:17 13,618.41 13,619.46 13,617.86 13,618.28 2,039.5K
13:18 13,619.61 13,623.06 13,617.77 13,623.06 1,543.5K
13:19 13,623.84 13,634.25 13,623.84 13,634.25 1,889.4K
13:20 13,636.34 13,642.94 13,636.34 13,642.47 1,635.4K
13:21 13,644.56 13,652.02 13,644.56 13,648.32 3,020.9K
13:22 13,648.92 13,648.92 13,642.25 13,642.86 2,337.1K
13:23 13,643.42 13,643.42 13,636.94 13,636.94 2,219.2K
13:24 13,637.22 13,642.42 13,636.69 13,642.42 1,614.5K
13:25 13,641.55 13,647.80 13,641.10 13,646.95 2,232.4K
13:26 13,646.61 13,658.82 13,646.61 13,656.26 2,092.8K
13:27 13,656.94 13,656.94 13,650.82 13,651.77 1,523.3K
13:28 13,652.63 13,653.63 13,651.45 13,651.81 1,435.6K
13:29 13,649.61 13,649.61 13,642.11 13,642.11 1,853.8K
13:30 13,640.86 13,645.31 13,640.86 13,644.48 1,560.3K
13:31 13,642.72 13,658.03 13,642.72 13,657.80 2,080.1K
13:32 13,660.52 13,662.68 13,657.95 13,661.71 3,043.4K
13:33 13,661.41 13,675.89 13,661.41 13,675.89 3,533.1K
13:34 13,679.32 13,688.89 13,679.32 13,688.56 3,449.5K
13:35 13,690.02 13,690.02 13,673.84 13,673.84 2,876.6K
13:36 13,672.43 13,681.78 13,672.43 13,681.78 2,159.1K
13:37 13,682.26 13,682.38 13,673.47 13,674.06 2,830.6K
13:38 13,672.94 13,676.85 13,671.98 13,676.34 2,219.6K
13:39 13,677.13 13,677.13 13,666.91 13,666.91 2,086.2K
13:40 13,665.00 13,667.12 13,663.33 13,664.08 2,083.3K
13:41 13,667.21 13,667.21 13,662.41 13,663.66 1,526.9K
13:42 13,663.92 13,664.98 13,658.56 13,658.56 2,505.3K
13:43 13,657.51 13,660.66 13,657.51 13,659.35 1,830.4K
13:44 13,659.59 13,662.34 13,658.12 13,660.01 2,099.1K
13:45 13,659.04 13,659.04 13,653.39 13,653.47 2,018.8K
13:46 13,654.56 13,654.56 13,642.90 13,642.90 2,008.1K
13:47 13,642.41 13,643.01 13,640.01 13,640.56 2,362.3K
13:48 13,639.89 13,646.43 13,639.89 13,646.02 1,502.6K
13:49 13,647.29 13,652.22 13,645.70 13,651.44 1,373.1K
13:50 13,651.65 13,653.56 13,651.65 13,653.19 1,555.8K
13:51 13,652.75 13,653.04 13,650.84 13,652.06 1,420.3K
13:52 13,651.60 13,653.30 13,649.52 13,651.62 1,247.1K
13:53 13,650.65 13,650.84 13,643.74 13,645.04 1,963.8K
13:54 13,646.00 13,647.50 13,646.00 13,647.06 1,244.3K
13:55 13,648.96 13,648.96 13,646.78 13,647.78 1,499.3K
13:56 13,646.93 13,650.38 13,646.93 13,649.21 1,859.4K
13:57 13,647.34 13,648.49 13,646.10 13,647.70 1,625.4K
13:58 13,647.42 13,647.52 13,641.78 13,644.81 2,202.2K
13:59 13,644.75 13,649.32 13,644.44 13,649.32 1,947.8K
14:00 13,649.45 13,652.84 13,649.45 13,650.41 1,993.3K
14:01 13,648.77 13,649.49 13,647.83 13,648.12 1,475.6K
14:02 13,646.37 13,648.28 13,646.13 13,648.15 1,575.2K
14:03 13,648.15 13,650.46 13,646.43 13,650.46 2,361.5K
14:04 13,649.86 13,651.08 13,649.56 13,649.97 1,381.0K
14:05 13,650.69 13,650.69 13,648.68 13,648.71 1,308.9K
14:06 13,648.44 13,652.14 13,647.90 13,652.14 2,302.4K
14:07 13,651.59 13,656.27 13,651.01 13,656.27 2,038.5K
14:08 13,655.54 13,660.66 13,655.54 13,660.66 1,686.2K
14:09 13,661.00 13,663.03 13,661.00 13,662.58 1,596.2K
14:10 13,661.67 13,661.71 13,656.31 13,656.31 1,465.7K
14:11 13,655.66 13,655.66 13,652.79 13,655.16 1,243.2K
14:12 13,654.31 13,655.03 13,653.46 13,653.98 1,113.5K
14:13 13,653.73 13,655.82 13,653.01 13,655.82 1,227.1K
14:14 13,654.94 13,658.61 13,654.94 13,657.64 1,585.7K
14:15 13,656.38 13,656.77 13,650.77 13,651.82 2,404.6K
14:16 13,651.91 13,655.93 13,651.67 13,655.90 1,565.8K
14:17 13,654.63 13,654.63 13,646.57 13,646.88 2,958.1K
14:18 13,646.09 13,647.37 13,644.45 13,644.99 2,132.3K
14:19 13,643.03 13,649.63 13,642.66 13,649.63 1,489.6K
14:20 13,649.26 13,649.63 13,647.71 13,648.00 1,334.0K
14:21 13,648.35 13,648.35 13,643.12 13,643.12 1,603.6K
14:22 13,642.82 13,642.82 13,636.28 13,636.28 2,856.4K
14:23 13,634.89 13,635.10 13,624.44 13,627.00 4,319.2K
14:24 13,625.65 13,625.65 13,620.45 13,622.16 4,507.4K
14:25 13,621.10 13,628.62 13,621.10 13,627.48 2,566.4K
14:26 13,628.02 13,629.50 13,624.15 13,624.15 1,816.8K
14:27 13,623.65 13,623.65 13,612.95 13,612.95 3,837.5K
14:28 13,612.71 13,620.45 13,612.30 13,617.06 3,040.5K
14:29 13,616.37 13,622.98 13,616.37 13,621.83 2,026.4K
14:30 13,621.78 13,624.14 13,620.86 13,621.99 1,689.1K
14:31 13,622.48 13,622.48 13,615.82 13,617.72 1,609.5K
14:32 13,618.99 13,621.69 13,618.24 13,620.90 1,382.9K
14:33 13,621.34 13,622.45 13,620.84 13,622.18 1,679.2K
14:34 13,623.08 13,628.41 13,623.08 13,627.93 2,381.3K
14:35 13,628.69 13,629.90 13,625.46 13,625.46 1,879.3K
14:36 13,625.49 13,628.53 13,625.49 13,628.31 1,421.2K
14:37 13,628.12 13,628.64 13,627.19 13,627.27 1,692.8K
14:38 13,627.08 13,629.21 13,625.59 13,628.26 1,809.0K
14:39 13,628.48 13,630.18 13,628.45 13,629.12 1,556.3K
14:40 13,629.60 13,629.60 13,628.16 13,629.25 1,649.2K
14:41 13,629.45 13,629.62 13,628.08 13,628.47 1,934.8K
14:42 13,628.97 13,629.46 13,627.30 13,627.98 1,936.0K
14:43 13,627.09 13,628.21 13,626.44 13,627.16 2,173.1K
14:44 13,625.94 13,626.38 13,622.21 13,622.21 1,882.7K
14:45 13,623.82 13,624.52 13,620.79 13,620.79 2,488.5K
14:46 13,620.52 13,621.89 13,619.92 13,620.32 2,204.3K
14:47 13,620.08 13,620.41 13,617.30 13,617.30 2,741.8K
14:48 13,616.00 13,617.93 13,615.20 13,617.93 3,058.2K
14:49 13,618.86 13,618.86 13,613.81 13,617.21 3,265.4K
14:50 13,616.76 13,616.76 13,613.18 13,613.18 4,383.1K
14:51 13,612.57 13,613.65 13,612.26 13,613.34 3,314.9K
14:52 13,613.35 13,613.35 13,610.12 13,611.01 3,602.0K
14:53 13,610.15 13,612.32 13,610.15 13,611.82 4,152.1K
14:54 13,612.23 13,615.75 13,611.01 13,615.75 4,126.8K
14:55 13,615.21 13,616.94 13,614.77 13,616.55 4,215.8K
14:56 13,616.31 13,620.16 13,615.24 13,620.16 4,762.4K
14:57 13,619.87 13,619.87 13,619.87 13,619.87 9,397.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据