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 13,810.96 13,818.56 13,804.81 13,809.99 14,961.5K
09:31 13,811.53 13,834.47 13,811.51 13,832.03 10,014.4K
09:32 13,829.90 13,851.85 13,829.11 13,851.85 8,854.1K
09:33 13,854.30 13,865.74 13,854.30 13,865.46 8,025.2K
09:34 13,865.87 13,898.09 13,865.87 13,898.09 8,857.7K
09:35 13,902.29 13,902.51 13,885.37 13,902.51 9,985.1K
09:36 13,904.88 13,946.83 13,904.88 13,923.23 15,924.7K
09:37 13,923.25 13,925.51 13,894.14 13,897.36 6,924.7K
09:38 13,898.02 13,898.02 13,873.86 13,873.86 6,548.8K
09:39 13,875.68 13,888.78 13,874.90 13,887.89 5,607.9K
09:40 13,887.06 13,887.06 13,870.33 13,882.79 4,852.0K
09:41 13,884.62 13,894.56 13,884.62 13,889.05 3,964.9K
09:42 13,888.80 13,890.92 13,883.37 13,886.44 3,979.2K
09:43 13,884.08 13,887.12 13,877.34 13,877.34 4,059.9K
09:44 13,877.43 13,878.77 13,867.33 13,867.33 4,213.4K
09:45 13,867.69 13,867.69 13,845.78 13,845.87 3,500.3K
09:46 13,842.73 13,843.60 13,839.45 13,843.60 3,977.7K
09:47 13,840.81 13,844.80 13,823.93 13,823.93 4,538.5K
09:48 13,823.48 13,823.48 13,818.43 13,819.17 4,015.7K
09:49 13,819.95 13,822.18 13,817.85 13,817.98 3,307.5K
09:50 13,819.50 13,836.65 13,817.74 13,836.29 3,708.9K
09:51 13,837.21 13,844.81 13,834.41 13,834.41 3,745.6K
09:52 13,834.56 13,843.10 13,834.56 13,843.00 2,434.1K
09:53 13,844.23 13,847.49 13,844.23 13,847.49 2,835.1K
09:54 13,846.70 13,851.59 13,843.71 13,851.59 2,225.7K
09:55 13,850.78 13,863.41 13,850.78 13,860.50 2,888.2K
09:56 13,859.88 13,862.34 13,858.66 13,861.00 2,536.0K
09:57 13,858.63 13,858.63 13,850.63 13,850.70 3,506.5K
09:58 13,849.52 13,850.15 13,847.59 13,847.90 2,367.3K
09:59 13,848.56 13,864.33 13,848.56 13,864.33 2,914.6K
10:00 13,864.55 13,868.55 13,860.05 13,868.55 2,678.0K
10:01 13,876.43 13,889.96 13,876.43 13,885.80 4,951.1K
10:02 13,885.75 13,887.09 13,877.51 13,878.51 2,213.4K
10:03 13,879.31 13,887.76 13,879.26 13,885.44 1,995.2K
10:04 13,885.40 13,886.20 13,881.15 13,881.35 3,370.7K
10:05 13,881.32 13,881.32 13,876.43 13,877.43 1,943.3K
10:06 13,876.95 13,878.72 13,875.28 13,875.28 4,263.1K
10:07 13,875.96 13,875.99 13,861.18 13,861.18 2,621.8K
10:08 13,861.02 13,861.71 13,860.13 13,860.26 2,137.3K
10:09 13,860.46 13,862.06 13,856.03 13,856.03 2,010.4K
10:10 13,855.58 13,855.91 13,844.96 13,844.96 1,965.3K
10:11 13,844.35 13,844.35 13,839.06 13,839.77 1,714.4K
10:12 13,839.27 13,840.18 13,837.29 13,839.04 1,997.9K
10:13 13,840.89 13,840.89 13,836.91 13,838.31 1,509.0K
10:14 13,838.08 13,838.08 13,835.13 13,836.21 1,727.6K
10:15 13,835.98 13,838.79 13,835.98 13,837.60 1,842.9K
10:16 13,838.89 13,841.26 13,837.72 13,839.59 2,495.6K
10:17 13,839.46 13,839.61 13,835.88 13,835.94 2,104.1K
10:18 13,835.85 13,835.85 13,832.02 13,832.02 1,794.1K
10:19 13,833.27 13,840.22 13,833.27 13,839.83 1,453.5K
10:20 13,838.85 13,839.64 13,837.78 13,839.64 1,800.8K
10:21 13,839.63 13,839.63 13,835.85 13,837.46 1,847.3K
10:22 13,837.82 13,851.66 13,837.82 13,840.29 2,161.9K
10:23 13,843.09 13,843.09 13,837.93 13,840.63 1,666.0K
10:24 13,841.44 13,843.23 13,839.62 13,841.61 1,714.4K
10:25 13,842.76 13,842.76 13,827.79 13,827.79 2,240.6K
10:26 13,827.62 13,833.81 13,826.32 13,826.32 2,160.9K
10:27 13,826.50 13,831.40 13,825.09 13,825.09 5,552.4K
10:28 13,824.35 13,834.73 13,824.35 13,834.73 2,616.1K
10:29 13,834.49 13,834.84 13,831.15 13,832.88 1,657.5K
10:30 13,833.56 13,834.82 13,831.38 13,831.77 1,321.1K
10:31 13,832.08 13,832.08 13,825.07 13,825.07 1,533.0K
10:32 13,825.08 13,825.08 13,814.02 13,814.02 2,307.8K
10:33 13,814.24 13,815.37 13,813.04 13,813.29 1,489.8K
10:34 13,813.05 13,813.05 13,803.57 13,804.24 2,540.0K
10:35 13,803.79 13,806.63 13,801.75 13,806.63 2,565.1K
10:36 13,806.60 13,811.79 13,802.48 13,809.09 3,732.4K
10:37 13,809.59 13,810.88 13,805.92 13,805.92 1,886.4K
10:38 13,806.08 13,806.08 13,799.12 13,799.12 1,620.9K
10:39 13,798.11 13,798.11 13,791.67 13,791.78 2,493.6K
10:40 13,791.42 13,791.42 13,787.13 13,788.17 2,400.0K
10:41 13,788.54 13,789.92 13,786.13 13,786.98 2,247.1K
10:42 13,788.61 13,789.55 13,784.46 13,784.46 2,001.2K
10:43 13,784.57 13,784.75 13,781.13 13,781.13 2,068.9K
10:44 13,779.79 13,793.83 13,779.24 13,792.38 2,794.1K
10:45 13,793.37 13,798.82 13,793.37 13,795.99 1,558.2K
10:46 13,799.41 13,800.86 13,795.72 13,798.97 1,265.6K
10:47 13,798.69 13,800.54 13,797.01 13,800.54 1,305.4K
10:48 13,801.30 13,801.59 13,799.08 13,799.08 1,661.4K
10:49 13,800.03 13,800.68 13,797.14 13,797.14 1,119.1K
10:50 13,796.52 13,801.58 13,796.52 13,800.97 1,159.3K
10:51 13,798.34 13,798.34 13,788.51 13,788.51 1,645.6K
10:52 13,790.89 13,790.89 13,782.41 13,782.51 2,737.9K
10:53 13,786.58 13,786.58 13,780.11 13,780.11 1,655.9K
10:54 13,779.53 13,780.20 13,777.41 13,777.41 1,907.0K
10:55 13,777.40 13,777.52 13,771.63 13,771.63 2,016.0K
10:56 13,770.51 13,773.19 13,770.11 13,770.34 2,354.6K
10:57 13,769.39 13,772.15 13,769.39 13,772.15 1,625.9K
10:58 13,772.15 13,772.96 13,770.59 13,772.06 1,744.7K
10:59 13,771.76 13,771.76 13,764.62 13,764.62 2,786.5K
11:00 13,763.03 13,763.03 13,754.42 13,754.42 3,690.3K
11:01 13,753.47 13,753.47 13,743.94 13,744.56 3,682.3K
11:02 13,744.23 13,744.23 13,739.36 13,739.95 3,312.4K
11:03 13,739.82 13,743.20 13,739.82 13,740.36 2,693.3K
11:04 13,740.00 13,740.00 13,728.35 13,731.49 2,778.2K
11:05 13,730.78 13,731.65 13,727.03 13,730.89 2,826.5K
11:06 13,729.34 13,743.95 13,729.34 13,743.95 2,443.4K
11:07 13,744.04 13,744.30 13,741.71 13,742.99 2,244.8K
11:08 13,743.54 13,743.74 13,730.58 13,731.11 2,411.6K
11:09 13,731.96 13,736.58 13,731.87 13,736.13 1,785.8K
11:10 13,737.00 13,737.20 13,735.71 13,736.17 1,661.1K
11:11 13,735.22 13,740.06 13,734.81 13,740.06 1,472.3K
11:12 13,740.45 13,748.28 13,740.45 13,744.58 1,889.7K
11:13 13,745.25 13,748.57 13,745.18 13,747.28 1,681.0K
11:14 13,747.76 13,748.18 13,746.00 13,747.50 1,275.6K
11:15 13,744.34 13,744.34 13,737.10 13,737.17 1,969.5K
11:16 13,739.34 13,745.50 13,739.34 13,742.77 1,668.6K
11:17 13,742.48 13,742.85 13,741.43 13,741.45 1,279.3K
11:18 13,743.35 13,743.57 13,738.42 13,741.87 1,293.7K
11:19 13,740.92 13,741.48 13,738.80 13,738.80 1,894.3K
11:20 13,736.90 13,736.98 13,735.54 13,736.11 2,066.3K
11:21 13,735.15 13,738.81 13,735.15 13,737.27 1,349.0K
11:22 13,737.06 13,737.06 13,734.97 13,735.39 1,456.3K
11:23 13,734.76 13,734.76 13,729.64 13,729.72 3,252.7K
11:24 13,729.60 13,729.60 13,724.57 13,724.57 2,009.2K
11:25 13,725.78 13,725.78 13,721.20 13,721.20 4,754.3K
11:26 13,722.36 13,740.42 13,722.36 13,738.95 3,452.6K
11:27 13,739.67 13,743.83 13,739.33 13,743.31 1,523.1K
11:28 13,742.94 13,742.94 13,731.52 13,732.51 1,363.1K
11:29 13,730.96 13,732.66 13,727.76 13,729.13 1,601.5K
11:30 13,728.39 13,729.91 13,728.39 13,729.91 100.6K
13:00 13,729.37 13,734.08 13,727.50 13,734.08 5,204.2K
13:01 13,731.44 13,736.01 13,731.16 13,735.58 1,618.3K
13:02 13,735.66 13,737.04 13,735.20 13,736.42 1,498.1K
13:03 13,736.21 13,736.21 13,730.24 13,732.21 2,327.4K
13:04 13,732.19 13,743.45 13,732.19 13,743.15 2,496.0K
13:05 13,743.36 13,746.32 13,737.60 13,737.60 1,989.7K
13:06 13,735.75 13,736.40 13,733.79 13,733.79 2,039.4K
13:07 13,734.22 13,734.22 13,726.36 13,726.36 2,454.9K
13:08 13,725.71 13,733.07 13,724.02 13,732.90 2,778.7K
13:09 13,733.57 13,733.97 13,729.91 13,730.07 2,920.5K
13:10 13,730.34 13,732.65 13,728.83 13,732.65 2,171.7K
13:11 13,732.92 13,733.66 13,727.32 13,727.34 1,707.7K
13:12 13,727.14 13,727.99 13,724.33 13,724.33 1,478.2K
13:13 13,724.20 13,726.12 13,724.20 13,725.76 2,104.8K
13:14 13,727.87 13,736.52 13,727.87 13,734.37 1,674.9K
13:15 13,735.32 13,736.19 13,732.63 13,736.19 1,374.4K
13:16 13,738.39 13,740.30 13,738.09 13,739.68 2,228.4K
13:17 13,739.86 13,743.00 13,739.86 13,741.14 1,807.1K
13:18 13,742.42 13,743.14 13,740.56 13,743.14 1,651.9K
13:19 13,742.94 13,745.94 13,740.61 13,741.48 1,994.7K
13:20 13,741.01 13,743.17 13,739.46 13,740.38 2,449.2K
13:21 13,740.67 13,744.63 13,740.67 13,744.63 1,752.6K
13:22 13,745.91 13,749.39 13,740.37 13,740.37 1,774.4K
13:23 13,742.56 13,743.32 13,740.46 13,741.71 1,779.9K
13:24 13,742.35 13,742.35 13,733.25 13,733.25 1,869.2K
13:25 13,732.21 13,732.21 13,721.29 13,721.98 2,782.7K
13:26 13,721.84 13,725.20 13,721.84 13,723.43 1,928.4K
13:27 13,722.99 13,723.07 13,719.96 13,720.45 1,798.5K
13:28 13,719.75 13,720.70 13,719.18 13,719.18 1,730.1K
13:29 13,718.74 13,721.78 13,718.63 13,720.49 1,806.6K
13:30 13,720.92 13,724.51 13,720.92 13,723.02 1,228.1K
13:31 13,723.72 13,724.25 13,721.77 13,722.65 1,074.7K
13:32 13,721.83 13,722.84 13,718.34 13,718.47 1,461.5K
13:33 13,718.29 13,719.69 13,717.75 13,719.69 1,846.3K
13:34 13,721.72 13,726.68 13,721.72 13,726.21 1,636.4K
13:35 13,726.52 13,729.40 13,726.12 13,729.09 1,639.7K
13:36 13,726.17 13,726.95 13,724.20 13,726.95 1,406.6K
13:37 13,726.59 13,726.59 13,719.96 13,720.32 1,705.1K
13:38 13,719.97 13,720.62 13,718.19 13,719.21 2,057.1K
13:39 13,717.94 13,718.43 13,712.13 13,712.13 2,458.1K
13:40 13,711.60 13,711.89 13,707.64 13,707.64 5,903.0K
13:41 13,708.57 13,708.57 13,706.53 13,706.57 2,804.2K
13:42 13,707.23 13,709.60 13,705.87 13,708.87 2,386.2K
13:43 13,708.56 13,708.82 13,704.05 13,704.44 2,895.3K
13:44 13,704.41 13,705.31 13,702.11 13,702.81 2,514.2K
13:45 13,700.91 13,703.52 13,700.39 13,703.42 2,467.7K
13:46 13,704.08 13,706.07 13,702.62 13,702.62 2,440.1K
13:47 13,703.11 13,703.68 13,697.79 13,699.20 2,382.6K
13:48 13,698.97 13,698.97 13,693.20 13,693.26 2,126.1K
13:49 13,692.22 13,692.22 13,684.38 13,684.38 2,652.3K
13:50 13,684.43 13,689.11 13,684.43 13,689.11 3,113.7K
13:51 13,688.89 13,688.89 13,686.05 13,686.05 1,909.5K
13:52 13,685.72 13,687.54 13,685.72 13,687.32 1,573.8K
13:53 13,687.27 13,689.44 13,686.98 13,689.05 2,287.3K
13:54 13,687.96 13,693.90 13,687.96 13,693.75 2,838.4K
13:55 13,693.40 13,695.87 13,693.08 13,694.45 5,861.0K
13:56 13,693.68 13,693.68 13,689.52 13,691.15 2,352.4K
13:57 13,690.09 13,690.88 13,688.07 13,688.07 2,516.9K
13:58 13,687.25 13,687.91 13,686.07 13,686.07 2,161.9K
13:59 13,685.62 13,685.62 13,683.53 13,683.78 1,988.0K
14:00 13,683.83 13,683.83 13,670.49 13,670.49 4,840.4K
14:01 13,670.59 13,670.59 13,662.69 13,662.69 6,155.4K
14:02 13,661.88 13,662.55 13,661.19 13,662.55 3,298.8K
14:03 13,662.10 13,664.56 13,661.74 13,661.74 3,278.2K
14:04 13,662.46 13,662.65 13,658.43 13,662.65 3,373.5K
14:05 13,661.48 13,662.70 13,659.57 13,659.95 2,506.7K
14:06 13,660.43 13,680.54 13,660.43 13,680.54 3,711.9K
14:07 13,683.15 13,686.47 13,676.87 13,680.40 2,681.0K
14:08 13,680.53 13,682.53 13,678.15 13,679.44 2,693.0K
14:09 13,678.85 13,679.67 13,672.11 13,672.11 1,800.6K
14:10 13,671.58 13,671.58 13,668.75 13,670.36 3,292.1K
14:11 13,670.14 13,670.14 13,661.55 13,661.94 2,313.4K
14:12 13,661.83 13,662.60 13,657.90 13,657.90 2,341.0K
14:13 13,657.88 13,657.88 13,654.60 13,655.80 3,188.6K
14:14 13,656.72 13,666.68 13,656.72 13,666.68 2,528.7K
14:15 13,666.53 13,666.56 13,663.44 13,664.96 1,880.4K
14:16 13,665.16 13,666.01 13,663.54 13,664.85 1,568.1K
14:17 13,664.03 13,664.03 13,661.41 13,662.49 1,764.2K
14:18 13,662.13 13,674.23 13,662.13 13,674.23 2,718.1K
14:19 13,674.01 13,683.56 13,674.01 13,683.56 2,707.2K
14:20 13,683.93 13,685.57 13,681.36 13,685.57 2,367.3K
14:21 13,685.67 13,694.60 13,685.67 13,694.60 2,533.9K
14:22 13,693.98 13,697.51 13,693.48 13,697.19 1,685.0K
14:23 13,697.42 13,698.36 13,690.38 13,691.07 2,928.9K
14:24 13,688.98 13,692.07 13,688.48 13,692.07 1,569.3K
14:25 13,690.97 13,693.41 13,688.37 13,688.37 1,759.3K
14:26 13,688.94 13,688.94 13,681.10 13,681.10 2,512.4K
14:27 13,680.80 13,684.31 13,680.50 13,682.45 1,789.6K
14:28 13,682.42 13,685.28 13,681.19 13,685.28 1,707.4K
14:29 13,685.13 13,686.98 13,684.26 13,686.98 2,932.8K
14:30 13,687.61 13,697.72 13,687.61 13,697.72 2,753.6K
14:31 13,700.25 13,704.29 13,699.50 13,703.59 2,583.2K
14:32 13,704.30 13,704.99 13,698.83 13,698.83 2,769.7K
14:33 13,699.74 13,704.82 13,699.68 13,700.02 4,180.9K
14:34 13,700.26 13,700.26 13,690.00 13,690.55 3,437.8K
14:35 13,690.14 13,690.16 13,687.48 13,687.63 2,508.3K
14:36 13,688.13 13,691.58 13,688.13 13,691.47 1,758.9K
14:37 13,692.56 13,694.91 13,691.24 13,694.18 2,145.5K
14:38 13,694.00 13,694.31 13,689.31 13,689.31 3,039.5K
14:39 13,690.48 13,690.62 13,688.60 13,689.03 2,707.3K
14:40 13,689.05 13,689.34 13,684.75 13,685.24 2,993.4K
14:41 13,683.77 13,683.77 13,680.56 13,682.02 4,275.2K
14:42 13,683.43 13,685.36 13,682.71 13,685.36 2,494.2K
14:43 13,686.27 13,687.53 13,684.05 13,686.52 3,143.2K
14:44 13,687.29 13,688.39 13,686.32 13,688.39 3,281.4K
14:45 13,688.19 13,688.44 13,684.31 13,684.72 2,298.1K
14:46 13,684.03 13,684.49 13,680.91 13,683.15 3,888.3K
14:47 13,681.96 13,683.01 13,680.83 13,682.32 3,267.6K
14:48 13,681.17 13,681.65 13,678.84 13,679.98 3,085.9K
14:49 13,678.65 13,678.65 13,676.06 13,676.69 4,843.9K
14:50 13,676.28 13,677.45 13,673.72 13,673.72 4,987.5K
14:51 13,672.93 13,674.02 13,672.15 13,673.62 3,934.2K
14:52 13,673.45 13,676.29 13,673.11 13,676.29 3,983.9K
14:53 13,678.14 13,680.64 13,677.35 13,679.89 3,869.7K
14:54 13,680.01 13,684.27 13,680.01 13,684.27 4,929.2K
14:55 13,684.10 13,687.47 13,681.82 13,681.82 5,420.1K
14:56 13,683.82 13,688.16 13,683.42 13,688.16 4,605.1K
14:57 13,686.42 13,686.42 13,685.36 13,685.36 309.8K
14:59 13,673.46 13,681.24 13,673.46 13,681.24 43,696.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据