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 13,617.44 13,636.28 13,607.34 13,628.51 13,323.0K
09:31 13,633.02 13,658.70 13,633.02 13,655.65 6,980.9K
09:32 13,655.81 13,655.81 13,631.93 13,639.37 5,918.1K
09:33 13,636.09 13,636.09 13,622.45 13,623.12 5,828.4K
09:34 13,623.97 13,624.79 13,621.33 13,624.41 5,107.5K
09:35 13,623.62 13,624.31 13,617.37 13,624.28 5,067.8K
09:36 13,625.70 13,643.03 13,625.70 13,643.03 5,234.0K
09:37 13,645.55 13,655.14 13,637.71 13,637.71 7,769.8K
09:38 13,639.82 13,639.82 13,632.92 13,632.92 5,084.9K
09:39 13,633.41 13,656.58 13,632.63 13,656.58 5,040.5K
09:40 13,656.98 13,661.42 13,656.56 13,660.35 6,425.3K
09:41 13,658.18 13,658.18 13,652.56 13,657.90 5,711.1K
09:42 13,658.87 13,668.30 13,658.87 13,667.95 5,813.3K
09:43 13,667.33 13,672.48 13,667.33 13,668.25 5,897.2K
09:44 13,668.08 13,668.08 13,660.20 13,661.02 4,859.9K
09:45 13,662.64 13,673.93 13,662.13 13,673.93 3,711.7K
09:46 13,672.06 13,695.56 13,672.06 13,694.92 5,986.3K
09:47 13,695.44 13,695.44 13,676.64 13,684.99 6,635.8K
09:48 13,682.71 13,682.71 13,676.29 13,679.82 4,318.8K
09:49 13,679.16 13,682.44 13,677.76 13,681.71 5,553.3K
09:50 13,681.18 13,685.69 13,675.25 13,685.69 4,451.1K
09:51 13,687.86 13,697.74 13,687.86 13,692.52 3,953.1K
09:52 13,696.57 13,731.17 13,696.57 13,731.17 7,556.2K
09:53 13,735.02 13,745.29 13,730.82 13,733.68 7,201.2K
09:54 13,732.72 13,743.88 13,729.44 13,743.00 6,297.0K
09:55 13,743.46 13,758.59 13,743.46 13,749.44 6,062.1K
09:56 13,749.68 13,755.04 13,742.42 13,755.04 5,431.9K
09:57 13,753.45 13,754.09 13,725.19 13,725.19 5,052.3K
09:58 13,724.92 13,724.92 13,690.67 13,690.67 4,832.8K
09:59 13,689.59 13,689.59 13,676.77 13,677.89 6,681.8K
10:00 13,676.95 13,677.73 13,673.96 13,675.88 3,767.5K
10:01 13,677.60 13,686.59 13,669.15 13,686.59 4,089.3K
10:02 13,691.95 13,700.04 13,691.95 13,697.23 4,612.9K
10:03 13,696.46 13,700.76 13,696.46 13,700.65 2,609.2K
10:04 13,702.60 13,702.71 13,699.96 13,700.45 2,393.7K
10:05 13,701.40 13,701.40 13,698.76 13,700.67 2,676.5K
10:06 13,701.12 13,717.68 13,701.12 13,716.75 2,773.9K
10:07 13,714.57 13,714.57 13,707.04 13,709.10 3,406.7K
10:08 13,709.62 13,710.83 13,702.95 13,702.95 3,590.9K
10:09 13,702.25 13,702.61 13,688.68 13,688.69 3,473.7K
10:10 13,688.62 13,689.30 13,686.50 13,687.26 2,229.7K
10:11 13,689.82 13,689.82 13,683.79 13,687.08 2,175.1K
10:12 13,687.16 13,687.64 13,685.28 13,686.76 2,938.8K
10:13 13,686.28 13,687.56 13,684.88 13,684.88 2,034.0K
10:14 13,684.86 13,691.58 13,684.86 13,691.58 3,116.9K
10:15 13,691.79 13,697.38 13,691.79 13,696.46 2,402.8K
10:16 13,696.18 13,696.18 13,687.17 13,687.17 2,072.2K
10:17 13,687.78 13,688.52 13,678.56 13,678.81 2,644.3K
10:18 13,679.02 13,679.02 13,676.55 13,676.65 3,182.8K
10:19 13,675.72 13,675.72 13,671.12 13,672.34 2,299.1K
10:20 13,672.16 13,672.61 13,669.12 13,669.12 2,326.2K
10:21 13,670.31 13,675.16 13,669.66 13,674.85 2,329.5K
10:22 13,674.51 13,674.61 13,667.10 13,667.10 2,056.2K
10:23 13,666.49 13,666.49 13,656.17 13,656.19 2,630.1K
10:24 13,657.20 13,662.01 13,655.23 13,659.10 1,732.1K
10:25 13,660.47 13,664.13 13,660.47 13,660.83 1,865.2K
10:26 13,661.56 13,661.81 13,658.66 13,658.66 2,319.9K
10:27 13,659.14 13,659.14 13,654.24 13,656.15 2,463.7K
10:28 13,653.46 13,654.26 13,651.88 13,652.00 2,917.9K
10:29 13,652.09 13,652.09 13,646.66 13,646.75 2,518.5K
10:30 13,648.17 13,649.66 13,644.55 13,644.73 1,534.9K
10:31 13,645.38 13,648.45 13,645.35 13,646.02 1,987.7K
10:32 13,646.06 13,649.30 13,645.73 13,649.30 2,067.1K
10:33 13,648.94 13,651.35 13,648.94 13,649.24 2,176.7K
10:34 13,648.92 13,648.92 13,637.86 13,638.56 4,038.9K
10:35 13,638.60 13,638.62 13,633.50 13,638.62 3,513.8K
10:36 13,639.44 13,648.07 13,639.44 13,646.97 2,730.8K
10:37 13,646.32 13,646.32 13,635.95 13,635.95 2,970.6K
10:38 13,635.60 13,635.90 13,633.75 13,635.90 6,140.3K
10:39 13,634.76 13,641.09 13,634.76 13,640.99 2,950.2K
10:40 13,641.23 13,649.01 13,639.25 13,649.01 2,386.3K
10:41 13,649.90 13,653.31 13,648.86 13,649.75 1,828.0K
10:42 13,650.26 13,651.09 13,649.87 13,650.81 2,119.7K
10:43 13,651.73 13,660.83 13,651.73 13,660.83 1,722.1K
10:44 13,660.12 13,665.23 13,660.12 13,665.23 1,450.9K
10:45 13,665.22 13,667.92 13,663.61 13,667.92 1,899.5K
10:46 13,668.10 13,674.34 13,667.63 13,672.89 2,237.9K
10:47 13,673.53 13,673.53 13,672.14 13,672.14 2,280.2K
10:48 13,672.59 13,677.29 13,672.40 13,677.29 1,791.5K
10:49 13,677.59 13,688.96 13,677.59 13,687.74 4,737.1K
10:50 13,687.80 13,690.40 13,687.30 13,687.30 3,828.8K
10:51 13,687.43 13,687.43 13,680.14 13,680.21 1,827.2K
10:52 13,679.77 13,682.18 13,678.77 13,678.77 1,476.5K
10:53 13,678.40 13,678.52 13,675.29 13,675.29 1,258.4K
10:54 13,675.09 13,675.09 13,671.89 13,673.69 1,809.4K
10:55 13,673.08 13,675.82 13,672.40 13,675.05 1,225.6K
10:56 13,675.48 13,685.93 13,675.48 13,685.93 2,113.8K
10:57 13,685.10 13,685.80 13,679.59 13,679.59 1,563.1K
10:58 13,679.39 13,683.45 13,679.39 13,682.54 3,250.8K
10:59 13,682.51 13,683.24 13,680.55 13,681.40 1,509.7K
11:00 13,681.50 13,683.12 13,681.16 13,681.58 1,556.6K
11:01 13,681.68 13,681.68 13,679.93 13,681.07 1,865.3K
11:02 13,682.81 13,682.81 13,674.13 13,674.13 1,886.7K
11:03 13,673.79 13,676.61 13,673.79 13,675.38 2,091.1K
11:04 13,674.23 13,675.10 13,671.39 13,671.55 1,108.9K
11:05 13,672.65 13,679.32 13,672.65 13,678.40 1,370.6K
11:06 13,677.50 13,677.50 13,671.32 13,672.80 1,181.5K
11:07 13,671.68 13,673.31 13,671.57 13,672.37 1,073.3K
11:08 13,672.21 13,672.21 13,665.34 13,666.52 1,090.1K
11:09 13,667.47 13,667.47 13,658.67 13,658.67 1,661.2K
11:10 13,659.74 13,663.20 13,659.74 13,659.80 1,136.2K
11:11 13,659.37 13,660.81 13,658.84 13,659.80 1,270.7K
11:12 13,659.78 13,660.66 13,658.98 13,658.98 1,474.4K
11:13 13,656.59 13,658.05 13,655.13 13,655.13 1,087.0K
11:14 13,654.96 13,656.33 13,648.18 13,648.18 1,667.6K
11:15 13,649.32 13,653.92 13,649.32 13,651.65 1,468.0K
11:16 13,651.22 13,651.22 13,647.97 13,648.65 1,290.7K
11:17 13,648.64 13,653.18 13,648.30 13,651.53 2,398.1K
11:18 13,651.02 13,651.02 13,646.18 13,646.18 1,040.2K
11:19 13,646.75 13,647.32 13,642.76 13,644.20 2,415.0K
11:20 13,645.38 13,646.15 13,638.53 13,638.53 3,158.3K
11:21 13,636.73 13,643.92 13,636.39 13,643.85 2,946.0K
11:22 13,644.14 13,644.80 13,641.19 13,642.84 1,551.1K
11:23 13,643.65 13,644.70 13,642.31 13,642.99 1,389.7K
11:24 13,643.67 13,644.60 13,640.40 13,640.40 1,250.8K
11:25 13,640.66 13,641.56 13,640.22 13,640.68 2,091.7K
11:26 13,640.86 13,641.90 13,639.36 13,639.36 1,653.2K
11:27 13,640.74 13,640.90 13,637.32 13,637.60 2,132.3K
11:28 13,636.67 13,637.15 13,632.89 13,634.59 2,054.1K
11:29 13,634.14 13,634.14 13,631.15 13,632.86 1,542.9K
11:30 13,633.43 13,633.43 13,633.43 13,633.43 254.8K
13:00 13,633.01 13,633.01 13,615.33 13,618.17 5,948.9K
13:01 13,618.19 13,618.19 13,612.58 13,615.52 3,256.9K
13:02 13,613.73 13,616.69 13,612.06 13,614.90 2,392.7K
13:03 13,614.40 13,617.49 13,614.40 13,617.49 1,994.7K
13:04 13,617.16 13,624.43 13,617.16 13,623.16 1,866.4K
13:05 13,622.91 13,623.10 13,609.87 13,609.87 3,004.4K
13:06 13,609.48 13,610.19 13,603.25 13,603.25 3,226.6K
13:07 13,603.83 13,609.26 13,603.83 13,608.83 2,876.2K
13:08 13,608.73 13,609.10 13,601.54 13,602.19 2,493.3K
13:09 13,602.46 13,604.36 13,597.10 13,597.78 2,020.8K
13:10 13,598.05 13,600.86 13,597.80 13,599.78 2,400.1K
13:11 13,599.80 13,599.80 13,588.68 13,592.12 3,941.0K
13:12 13,593.03 13,600.83 13,592.18 13,597.39 2,836.9K
13:13 13,596.98 13,597.34 13,593.91 13,597.34 1,952.8K
13:14 13,596.68 13,599.09 13,595.28 13,599.09 1,841.4K
13:15 13,599.43 13,600.50 13,597.41 13,599.78 1,679.4K
13:16 13,599.53 13,599.53 13,595.30 13,595.44 2,262.4K
13:17 13,595.66 13,597.08 13,593.91 13,595.92 1,579.5K
13:18 13,596.06 13,605.38 13,596.06 13,604.38 1,649.1K
13:19 13,604.89 13,608.42 13,604.89 13,607.58 1,275.1K
13:20 13,606.57 13,608.62 13,606.54 13,607.04 1,594.8K
13:21 13,607.07 13,608.92 13,600.77 13,600.77 2,264.5K
13:22 13,600.46 13,608.98 13,597.41 13,608.98 2,492.4K
13:23 13,607.20 13,607.77 13,602.33 13,604.28 1,779.1K
13:24 13,604.38 13,610.45 13,604.38 13,610.31 1,559.2K
13:25 13,610.20 13,613.09 13,609.45 13,609.45 1,802.1K
13:26 13,610.38 13,612.52 13,605.40 13,605.40 1,551.3K
13:27 13,604.00 13,604.00 13,598.48 13,598.48 1,656.8K
13:28 13,596.34 13,606.13 13,595.03 13,606.13 2,884.4K
13:29 13,606.28 13,613.42 13,605.63 13,613.14 2,405.3K
13:30 13,612.56 13,612.56 13,608.12 13,609.72 1,397.1K
13:31 13,608.99 13,608.99 13,605.35 13,605.77 1,919.8K
13:32 13,605.87 13,606.66 13,599.49 13,599.49 1,349.2K
13:33 13,599.87 13,599.87 13,597.25 13,598.81 1,623.9K
13:34 13,598.41 13,598.41 13,595.78 13,597.17 1,782.2K
13:35 13,596.82 13,598.35 13,595.22 13,595.22 2,455.3K
13:36 13,595.34 13,598.25 13,593.36 13,593.36 2,155.7K
13:37 13,593.67 13,594.80 13,588.45 13,588.45 2,232.1K
13:38 13,589.52 13,593.68 13,589.52 13,591.17 3,020.9K
13:39 13,591.11 13,591.11 13,588.43 13,590.90 1,645.5K
13:40 13,590.68 13,590.68 13,581.90 13,581.90 2,660.1K
13:41 13,580.14 13,584.40 13,578.54 13,584.40 2,273.4K
13:42 13,583.16 13,592.19 13,583.16 13,592.19 2,173.1K
13:43 13,593.06 13,596.97 13,593.06 13,596.97 2,467.0K
13:44 13,597.00 13,598.62 13,591.81 13,592.69 1,276.1K
13:45 13,592.58 13,592.58 13,588.38 13,588.95 2,223.0K
13:46 13,588.33 13,589.15 13,587.18 13,588.56 1,428.0K
13:47 13,588.19 13,593.34 13,588.19 13,593.06 1,310.3K
13:48 13,593.74 13,600.64 13,593.74 13,600.64 1,434.5K
13:49 13,601.24 13,604.77 13,600.81 13,604.53 1,410.7K
13:50 13,605.90 13,608.38 13,604.95 13,608.38 1,822.4K
13:51 13,608.53 13,609.54 13,602.48 13,603.25 1,774.6K
13:52 13,604.67 13,604.67 13,601.19 13,601.19 1,623.5K
13:53 13,600.49 13,601.47 13,595.72 13,595.72 1,374.0K
13:54 13,594.22 13,594.38 13,588.71 13,588.71 1,900.6K
13:55 13,589.17 13,590.41 13,585.52 13,586.21 2,196.2K
13:56 13,587.08 13,587.59 13,584.91 13,586.23 1,823.7K
13:57 13,586.06 13,586.86 13,577.25 13,580.63 2,453.1K
13:58 13,578.30 13,578.74 13,574.14 13,575.60 1,586.6K
13:59 13,575.83 13,580.81 13,575.83 13,580.81 1,262.5K
14:00 13,579.80 13,579.80 13,572.76 13,573.66 2,085.5K
14:01 13,575.17 13,575.34 13,572.48 13,573.64 1,843.7K
14:02 13,576.69 13,577.29 13,576.00 13,576.59 1,866.5K
14:03 13,576.76 13,578.55 13,573.60 13,573.60 1,821.2K
14:04 13,573.24 13,576.73 13,573.24 13,575.60 1,642.6K
14:05 13,575.32 13,575.32 13,573.42 13,573.42 1,592.9K
14:06 13,570.87 13,573.69 13,570.44 13,572.50 2,106.3K
14:07 13,572.62 13,573.35 13,571.32 13,571.37 1,923.8K
14:08 13,573.13 13,576.77 13,572.23 13,576.77 1,330.5K
14:09 13,577.10 13,577.32 13,573.31 13,573.31 1,489.6K
14:10 13,573.96 13,575.01 13,572.45 13,574.17 1,502.2K
14:11 13,574.36 13,575.83 13,573.46 13,574.41 1,023.0K
14:12 13,575.10 13,578.18 13,575.02 13,578.18 1,375.7K
14:13 13,578.38 13,585.01 13,578.38 13,585.01 2,159.6K
14:14 13,584.51 13,585.92 13,580.44 13,581.08 1,643.9K
14:15 13,580.27 13,583.40 13,580.27 13,581.18 2,156.0K
14:16 13,581.98 13,587.12 13,581.19 13,587.12 1,367.1K
14:17 13,586.76 13,590.82 13,586.76 13,589.84 1,440.1K
14:18 13,589.96 13,591.86 13,583.61 13,583.68 2,513.5K
14:19 13,583.80 13,584.48 13,580.80 13,580.80 1,280.9K
14:20 13,580.04 13,582.12 13,579.20 13,582.12 1,685.3K
14:21 13,581.24 13,584.66 13,580.89 13,583.33 1,605.3K
14:22 13,582.86 13,582.86 13,579.90 13,581.38 2,699.1K
14:23 13,581.26 13,581.40 13,579.61 13,580.06 1,796.9K
14:24 13,580.00 13,580.00 13,575.75 13,575.75 1,783.3K
14:25 13,576.96 13,576.96 13,573.30 13,574.03 1,796.5K
14:26 13,573.80 13,580.05 13,573.80 13,580.05 1,582.1K
14:27 13,579.49 13,592.25 13,579.49 13,592.04 2,712.6K
14:28 13,592.22 13,600.17 13,592.22 13,599.23 2,863.1K
14:29 13,599.93 13,606.10 13,599.93 13,606.10 2,135.4K
14:30 13,607.01 13,611.55 13,606.14 13,611.55 2,337.9K
14:31 13,612.03 13,618.07 13,609.88 13,614.40 2,490.5K
14:32 13,615.53 13,615.53 13,600.72 13,601.69 2,194.5K
14:33 13,601.47 13,613.54 13,601.47 13,613.54 2,206.3K
14:34 13,614.56 13,626.35 13,614.56 13,625.64 3,511.8K
14:35 13,625.61 13,625.61 13,620.17 13,622.40 3,606.9K
14:36 13,620.24 13,620.24 13,615.89 13,617.86 1,819.5K
14:37 13,618.37 13,624.93 13,618.37 13,620.40 2,305.3K
14:38 13,621.19 13,621.19 13,613.63 13,613.66 3,777.8K
14:39 13,613.86 13,613.86 13,605.90 13,605.90 2,278.7K
14:40 13,605.54 13,605.54 13,599.79 13,603.53 2,378.4K
14:41 13,604.12 13,604.12 13,602.19 13,603.42 2,076.4K
14:42 13,603.46 13,606.52 13,602.19 13,606.52 1,808.4K
14:43 13,606.37 13,616.39 13,606.37 13,612.38 2,159.9K
14:44 13,613.44 13,614.78 13,612.94 13,612.94 1,524.7K
14:45 13,612.97 13,615.29 13,610.68 13,615.29 1,927.4K
14:46 13,614.76 13,615.84 13,614.28 13,615.84 1,759.2K
14:47 13,615.69 13,615.69 13,607.96 13,609.42 2,786.6K
14:48 13,606.25 13,606.25 13,598.54 13,598.54 2,389.1K
14:49 13,598.48 13,598.48 13,594.92 13,595.29 2,447.2K
14:50 13,596.06 13,597.81 13,594.83 13,596.90 2,339.1K
14:51 13,597.31 13,597.31 13,594.48 13,594.53 2,904.3K
14:52 13,594.83 13,595.50 13,593.93 13,594.52 2,532.5K
14:53 13,594.34 13,599.69 13,593.63 13,599.06 3,617.1K
14:54 13,598.97 13,598.97 13,596.85 13,597.27 3,286.9K
14:55 13,597.07 13,605.87 13,597.07 13,605.87 3,858.4K
14:56 13,607.98 13,608.51 13,604.25 13,607.47 4,554.7K
14:57 13,609.52 13,610.02 13,609.52 13,610.02 6,332.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据