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 13,652.84 13,678.42 13,652.84 13,668.94 27,030.1K
09:31 13,667.86 13,697.41 13,655.15 13,695.88 11,526.7K
09:32 13,691.42 13,691.42 13,678.43 13,687.60 8,198.8K
09:33 13,683.56 13,686.41 13,641.69 13,641.69 8,583.3K
09:34 13,639.54 13,639.54 13,625.62 13,632.55 9,109.4K
09:35 13,630.38 13,654.59 13,630.38 13,654.59 5,951.0K
09:36 13,652.62 13,676.70 13,649.86 13,676.70 5,713.3K
09:37 13,676.45 13,677.84 13,658.34 13,658.34 4,813.3K
09:38 13,649.32 13,649.32 13,623.62 13,623.62 6,972.4K
09:39 13,624.55 13,631.05 13,624.55 13,628.26 5,230.1K
09:40 13,628.38 13,644.64 13,626.58 13,644.64 6,866.3K
09:41 13,648.23 13,666.28 13,648.23 13,662.19 5,404.7K
09:42 13,657.86 13,664.70 13,643.32 13,646.31 4,423.8K
09:43 13,652.14 13,656.63 13,642.11 13,642.11 3,361.7K
09:44 13,639.61 13,641.31 13,633.69 13,641.31 3,669.1K
09:45 13,642.62 13,643.96 13,631.61 13,631.63 5,520.0K
09:46 13,630.76 13,631.51 13,618.13 13,618.13 5,082.7K
09:47 13,618.27 13,618.27 13,606.37 13,606.37 4,505.4K
09:48 13,609.06 13,609.31 13,606.31 13,607.14 3,719.9K
09:49 13,610.64 13,615.74 13,610.03 13,614.60 4,924.1K
09:50 13,614.71 13,627.82 13,614.53 13,627.77 3,591.6K
09:51 13,629.35 13,657.68 13,629.35 13,656.18 4,829.2K
09:52 13,656.42 13,656.50 13,646.43 13,648.02 3,041.8K
09:53 13,648.09 13,648.09 13,637.85 13,637.85 2,973.7K
09:54 13,637.62 13,650.66 13,637.62 13,650.66 3,491.1K
09:55 13,650.62 13,660.10 13,650.62 13,657.50 2,824.3K
09:56 13,657.55 13,657.55 13,646.09 13,646.65 3,620.4K
09:57 13,647.72 13,656.77 13,647.72 13,652.66 3,015.9K
09:58 13,653.80 13,662.86 13,653.80 13,657.53 2,957.7K
09:59 13,654.58 13,664.87 13,653.42 13,664.87 2,721.1K
10:00 13,668.18 13,675.30 13,668.18 13,675.30 3,081.3K
10:01 13,673.42 13,673.83 13,663.22 13,665.66 2,539.6K
10:02 13,666.47 13,668.02 13,663.91 13,663.94 3,165.1K
10:03 13,664.51 13,671.27 13,664.51 13,666.35 2,609.9K
10:04 13,664.72 13,672.76 13,664.72 13,672.15 3,320.3K
10:05 13,672.78 13,678.46 13,672.78 13,677.18 2,734.8K
10:06 13,678.21 13,692.61 13,678.21 13,686.77 4,903.0K
10:07 13,687.23 13,687.23 13,678.22 13,678.22 3,183.5K
10:08 13,677.25 13,677.25 13,665.94 13,667.32 3,155.9K
10:09 13,667.24 13,697.89 13,667.24 13,697.89 3,253.5K
10:10 13,699.10 13,716.65 13,699.10 13,708.19 4,364.2K
10:11 13,708.89 13,709.35 13,704.06 13,707.61 3,041.2K
10:12 13,706.51 13,706.51 13,692.68 13,699.15 2,993.2K
10:13 13,700.07 13,701.06 13,687.01 13,687.01 2,078.2K
10:14 13,689.04 13,689.04 13,683.58 13,685.19 2,036.8K
10:15 13,684.48 13,687.79 13,684.48 13,687.79 2,485.2K
10:16 13,687.77 13,689.83 13,680.52 13,680.53 3,121.5K
10:17 13,680.72 13,680.72 13,671.50 13,671.50 1,884.2K
10:18 13,669.61 13,669.61 13,661.96 13,664.18 2,917.7K
10:19 13,663.94 13,671.14 13,660.14 13,670.90 2,345.0K
10:20 13,670.71 13,676.56 13,670.71 13,674.33 1,940.2K
10:21 13,675.30 13,676.33 13,672.00 13,672.00 1,795.9K
10:22 13,673.06 13,673.06 13,670.02 13,672.01 1,920.2K
10:23 13,673.15 13,682.40 13,673.15 13,678.90 2,323.4K
10:24 13,679.00 13,684.70 13,679.00 13,684.70 1,959.9K
10:25 13,684.90 13,694.90 13,684.90 13,694.21 3,998.4K
10:26 13,693.80 13,693.80 13,687.81 13,688.26 2,023.8K
10:27 13,687.86 13,687.86 13,680.89 13,683.95 2,155.0K
10:28 13,683.22 13,687.59 13,683.22 13,686.90 1,497.0K
10:29 13,687.62 13,688.06 13,685.73 13,687.39 1,935.1K
10:30 13,688.11 13,689.33 13,686.50 13,689.01 2,290.2K
10:31 13,689.30 13,699.90 13,689.16 13,699.90 1,967.7K
10:32 13,698.69 13,698.69 13,687.24 13,687.24 2,493.4K
10:33 13,689.91 13,689.91 13,684.48 13,685.89 2,476.1K
10:34 13,685.57 13,688.46 13,685.57 13,687.17 2,313.3K
10:35 13,687.64 13,687.69 13,682.89 13,682.89 2,382.1K
10:36 13,683.83 13,683.83 13,679.19 13,679.19 3,113.2K
10:37 13,678.27 13,684.84 13,675.24 13,684.84 2,518.5K
10:38 13,685.86 13,707.19 13,685.86 13,707.19 3,368.0K
10:39 13,705.09 13,705.09 13,696.36 13,700.71 2,076.7K
10:40 13,701.47 13,701.47 13,692.64 13,694.36 1,953.9K
10:41 13,693.77 13,700.31 13,693.77 13,700.31 1,820.2K
10:42 13,699.57 13,702.50 13,699.57 13,702.08 1,506.4K
10:43 13,701.88 13,701.88 13,696.83 13,696.83 1,521.4K
10:44 13,696.18 13,698.18 13,690.61 13,690.61 1,609.4K
10:45 13,690.73 13,694.69 13,690.58 13,693.18 1,299.1K
10:46 13,693.35 13,693.35 13,688.14 13,689.45 1,663.0K
10:47 13,690.56 13,691.04 13,685.33 13,687.27 2,001.3K
10:48 13,688.00 13,700.87 13,688.00 13,695.47 2,197.3K
10:49 13,695.79 13,696.00 13,693.13 13,693.13 1,539.7K
10:50 13,693.26 13,704.22 13,693.26 13,701.67 2,356.0K
10:51 13,702.08 13,702.08 13,698.33 13,698.33 2,376.7K
10:52 13,699.39 13,703.62 13,699.39 13,702.73 1,879.3K
10:53 13,702.72 13,706.45 13,702.00 13,706.45 1,870.1K
10:54 13,707.50 13,713.38 13,707.50 13,713.38 3,535.8K
10:55 13,714.43 13,725.30 13,713.17 13,725.30 2,297.2K
10:56 13,724.63 13,728.56 13,724.63 13,728.02 2,599.2K
10:57 13,728.42 13,728.42 13,707.99 13,707.99 2,566.0K
10:58 13,708.40 13,710.60 13,704.15 13,704.15 2,394.7K
10:59 13,703.84 13,703.84 13,689.92 13,689.92 2,472.3K
11:00 13,689.89 13,690.53 13,688.13 13,689.00 1,953.7K
11:01 13,688.93 13,689.39 13,686.34 13,689.39 2,255.9K
11:02 13,689.81 13,692.52 13,678.57 13,678.57 2,308.0K
11:03 13,678.67 13,680.82 13,672.62 13,680.82 1,997.1K
11:04 13,681.42 13,683.03 13,680.75 13,681.70 1,451.9K
11:05 13,681.32 13,681.59 13,678.38 13,678.99 1,291.7K
11:06 13,679.68 13,680.76 13,678.45 13,680.76 1,522.4K
11:07 13,680.40 13,681.69 13,679.36 13,681.12 1,276.0K
11:08 13,681.63 13,681.88 13,670.96 13,670.96 2,893.4K
11:09 13,670.43 13,673.06 13,670.43 13,671.27 2,048.8K
11:10 13,672.42 13,674.86 13,672.42 13,673.10 1,462.8K
11:11 13,672.66 13,672.66 13,668.15 13,669.27 2,105.6K
11:12 13,669.15 13,669.73 13,666.68 13,668.61 1,845.4K
11:13 13,669.09 13,669.09 13,665.73 13,665.93 1,466.1K
11:14 13,665.78 13,676.57 13,664.76 13,674.67 1,453.5K
11:15 13,676.04 13,684.01 13,676.04 13,682.93 2,840.4K
11:16 13,681.39 13,684.32 13,678.50 13,684.32 1,561.8K
11:17 13,687.15 13,691.01 13,686.87 13,689.66 1,204.3K
11:18 13,690.63 13,692.70 13,688.07 13,688.19 1,333.1K
11:19 13,688.85 13,688.85 13,682.50 13,684.16 1,226.9K
11:20 13,684.55 13,686.67 13,684.47 13,685.79 1,959.6K
11:21 13,687.24 13,687.86 13,684.35 13,685.85 1,838.6K
11:22 13,684.59 13,687.88 13,683.93 13,684.03 1,278.0K
11:23 13,684.98 13,685.10 13,675.43 13,675.43 2,531.6K
11:24 13,674.64 13,675.15 13,672.69 13,673.23 1,346.2K
11:25 13,673.33 13,675.36 13,671.21 13,673.17 1,744.4K
11:26 13,673.62 13,673.62 13,660.76 13,661.16 2,608.1K
11:27 13,661.34 13,661.34 13,654.57 13,654.83 2,149.7K
11:28 13,654.89 13,660.52 13,654.89 13,657.49 2,440.0K
11:29 13,659.28 13,663.57 13,658.42 13,662.31 1,889.4K
11:30 13,662.31 13,662.31 13,662.31 13,662.31 172.1K
13:00 13,662.98 13,690.36 13,662.98 13,690.36 5,048.7K
13:01 13,689.70 13,697.23 13,689.70 13,694.66 2,777.1K
13:02 13,695.70 13,705.83 13,695.70 13,705.83 2,430.4K
13:03 13,705.18 13,710.71 13,698.18 13,698.18 2,412.7K
13:04 13,697.78 13,697.78 13,691.26 13,691.88 1,716.7K
13:05 13,691.18 13,691.18 13,675.03 13,675.90 2,929.9K
13:06 13,678.41 13,684.86 13,675.56 13,684.86 2,143.0K
13:07 13,684.15 13,684.15 13,668.42 13,668.42 2,878.7K
13:08 13,670.91 13,672.61 13,662.09 13,663.26 6,099.2K
13:09 13,662.97 13,665.85 13,662.97 13,665.47 2,444.8K
13:10 13,664.91 13,680.06 13,664.91 13,677.89 2,857.8K
13:11 13,678.66 13,681.67 13,677.41 13,677.41 3,169.4K
13:12 13,675.10 13,675.10 13,664.36 13,665.16 1,681.3K
13:13 13,665.00 13,665.00 13,659.35 13,663.40 1,947.7K
13:14 13,665.24 13,665.78 13,659.46 13,660.43 1,515.3K
13:15 13,660.69 13,671.04 13,660.69 13,666.07 1,899.9K
13:16 13,666.81 13,667.20 13,659.64 13,663.98 1,636.8K
13:17 13,664.27 13,666.35 13,660.43 13,660.43 1,902.0K
13:18 13,660.58 13,660.97 13,656.63 13,657.15 1,332.2K
13:19 13,658.25 13,665.32 13,654.62 13,665.32 2,153.3K
13:20 13,662.97 13,673.24 13,662.77 13,673.24 3,597.9K
13:21 13,673.98 13,673.98 13,665.88 13,667.85 1,843.2K
13:22 13,668.58 13,671.87 13,665.52 13,671.87 1,572.9K
13:23 13,672.67 13,674.02 13,670.74 13,670.74 1,945.2K
13:24 13,669.76 13,676.52 13,667.45 13,669.95 2,137.4K
13:25 13,670.29 13,674.80 13,667.01 13,671.34 1,885.1K
13:26 13,671.28 13,675.91 13,671.28 13,675.08 1,325.5K
13:27 13,674.73 13,675.51 13,673.47 13,673.82 2,015.6K
13:28 13,673.42 13,674.71 13,669.01 13,670.99 1,510.4K
13:29 13,671.43 13,671.56 13,666.68 13,666.68 1,550.1K
13:30 13,667.95 13,670.96 13,665.09 13,666.30 2,296.7K
13:31 13,664.71 13,664.71 13,657.92 13,657.92 2,739.0K
13:32 13,656.46 13,666.02 13,656.35 13,666.02 2,662.2K
13:33 13,666.53 13,666.53 13,664.44 13,665.60 1,976.7K
13:34 13,665.93 13,672.19 13,665.93 13,670.74 2,343.1K
13:35 13,671.35 13,671.35 13,667.68 13,670.86 1,545.8K
13:36 13,671.65 13,675.24 13,671.65 13,672.95 1,302.9K
13:37 13,674.00 13,674.47 13,671.68 13,672.14 2,014.1K
13:38 13,671.52 13,672.59 13,670.48 13,670.48 1,473.8K
13:39 13,670.64 13,675.04 13,670.42 13,674.18 2,122.3K
13:40 13,673.63 13,674.29 13,670.05 13,670.05 2,145.3K
13:41 13,670.69 13,672.90 13,670.69 13,672.90 1,939.3K
13:42 13,672.29 13,672.66 13,669.32 13,670.36 1,944.0K
13:43 13,669.71 13,669.71 13,663.53 13,663.53 1,931.2K
13:44 13,664.84 13,664.84 13,661.27 13,661.27 2,042.8K
13:45 13,661.42 13,662.37 13,650.94 13,650.94 4,926.0K
13:46 13,651.49 13,651.49 13,646.84 13,646.84 3,049.7K
13:47 13,648.32 13,653.34 13,648.32 13,650.13 2,989.8K
13:48 13,650.55 13,650.55 13,646.56 13,646.64 2,193.7K
13:49 13,644.53 13,646.63 13,642.87 13,644.60 2,353.2K
13:50 13,644.14 13,650.60 13,643.61 13,650.60 3,161.1K
13:51 13,649.58 13,651.55 13,647.74 13,647.74 1,914.4K
13:52 13,649.04 13,649.25 13,646.35 13,648.73 1,591.4K
13:53 13,649.67 13,656.72 13,649.56 13,656.54 2,329.9K
13:54 13,655.81 13,663.00 13,655.38 13,661.51 2,455.4K
13:55 13,661.65 13,662.43 13,660.26 13,661.64 1,901.7K
13:56 13,662.82 13,665.28 13,662.59 13,664.79 1,721.7K
13:57 13,664.79 13,666.83 13,664.21 13,666.83 2,017.9K
13:58 13,667.05 13,677.82 13,667.05 13,677.82 1,736.9K
13:59 13,679.47 13,687.78 13,679.27 13,687.78 2,423.9K
14:00 13,688.94 13,691.79 13,688.86 13,690.34 1,865.9K
14:01 13,692.80 13,696.83 13,687.46 13,687.46 1,939.8K
14:02 13,686.37 13,686.37 13,674.05 13,674.05 2,241.9K
14:03 13,674.67 13,680.19 13,674.67 13,678.76 1,825.1K
14:04 13,677.10 13,677.78 13,671.20 13,671.20 1,952.8K
14:05 13,671.69 13,671.69 13,664.94 13,665.21 2,112.3K
14:06 13,665.31 13,670.90 13,665.31 13,669.08 2,070.7K
14:07 13,669.76 13,669.76 13,666.21 13,666.55 1,669.9K
14:08 13,666.59 13,666.59 13,658.07 13,658.07 2,336.9K
14:09 13,658.75 13,658.75 13,654.29 13,654.33 1,738.8K
14:10 13,654.34 13,654.42 13,652.33 13,652.65 2,014.6K
14:11 13,654.78 13,657.50 13,654.78 13,657.19 2,453.4K
14:12 13,656.06 13,656.63 13,655.49 13,656.22 1,853.7K
14:13 13,656.53 13,656.53 13,649.76 13,649.79 1,912.3K
14:14 13,650.35 13,654.06 13,649.96 13,651.20 1,971.6K
14:15 13,651.13 13,651.13 13,648.73 13,649.87 1,801.7K
14:16 13,650.05 13,650.05 13,645.73 13,646.92 2,962.8K
14:17 13,646.96 13,653.55 13,646.96 13,653.55 2,360.2K
14:18 13,653.44 13,653.44 13,650.69 13,652.34 1,802.1K
14:19 13,652.86 13,653.73 13,649.96 13,652.83 1,885.2K
14:20 13,653.75 13,653.92 13,649.17 13,649.22 1,630.4K
14:21 13,649.39 13,657.94 13,649.39 13,657.94 2,029.6K
14:22 13,659.54 13,675.42 13,659.54 13,673.63 3,225.4K
14:23 13,675.23 13,679.65 13,675.11 13,679.65 2,738.3K
14:24 13,679.32 13,679.43 13,675.78 13,677.48 1,483.7K
14:25 13,678.18 13,679.23 13,676.75 13,676.75 1,966.0K
14:26 13,676.94 13,676.94 13,672.90 13,673.01 1,813.1K
14:27 13,671.58 13,674.44 13,671.58 13,673.68 1,176.3K
14:28 13,674.01 13,688.18 13,674.01 13,687.44 3,232.3K
14:29 13,688.36 13,700.10 13,688.36 13,700.10 3,836.3K
14:30 13,699.23 13,700.37 13,696.39 13,700.27 4,159.3K
14:31 13,701.06 13,701.30 13,692.56 13,694.53 2,722.7K
14:32 13,693.66 13,704.37 13,693.66 13,699.56 2,907.4K
14:33 13,700.00 13,700.00 13,692.29 13,694.15 1,729.8K
14:34 13,695.07 13,695.07 13,690.69 13,693.44 2,024.1K
14:35 13,693.59 13,703.62 13,693.59 13,703.62 2,565.1K
14:36 13,702.98 13,706.86 13,702.98 13,703.72 2,673.8K
14:37 13,704.27 13,704.27 13,698.30 13,700.70 2,827.3K
14:38 13,700.98 13,703.40 13,699.79 13,703.40 1,801.5K
14:39 13,702.21 13,702.21 13,691.18 13,691.18 2,408.8K
14:40 13,691.65 13,692.53 13,690.02 13,690.03 1,997.6K
14:41 13,689.43 13,689.43 13,685.81 13,685.81 2,195.2K
14:42 13,686.95 13,691.89 13,686.95 13,691.89 2,076.6K
14:43 13,693.05 13,700.46 13,693.05 13,700.46 2,187.2K
14:44 13,702.52 13,702.52 13,698.93 13,700.35 2,441.7K
14:45 13,700.78 13,700.78 13,690.76 13,692.72 2,962.4K
14:46 13,692.91 13,695.87 13,692.60 13,694.62 2,035.6K
14:47 13,696.82 13,698.36 13,693.69 13,698.00 2,240.2K
14:48 13,698.28 13,701.15 13,698.28 13,701.15 2,522.3K
14:49 13,701.19 13,710.16 13,701.19 13,710.16 2,823.5K
14:50 13,711.25 13,712.01 13,706.65 13,711.78 4,000.0K
14:51 13,712.85 13,714.53 13,711.82 13,713.85 4,350.8K
14:52 13,714.82 13,715.28 13,712.76 13,714.53 3,295.9K
14:53 13,715.28 13,720.99 13,714.71 13,719.87 4,657.5K
14:54 13,718.22 13,720.46 13,714.96 13,717.33 5,080.2K
14:55 13,716.04 13,717.07 13,712.35 13,714.80 6,189.9K
14:56 13,710.79 13,718.23 13,710.79 13,718.23 4,243.7K
14:57 13,717.25 13,718.69 13,717.25 13,718.69 272.2K
14:59 13,718.88 13,718.88 13,716.67 13,716.67 7,377.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据