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
09:46 13,681.15 13,681.15 13,677.53 13,677.57 89,073.2K
09:47 13,675.03 13,675.03 13,662.09 13,662.09 3,771.0K
09:48 13,656.74 13,665.73 13,654.07 13,664.94 3,466.1K
09:49 13,662.90 13,662.90 13,660.69 13,662.87 3,008.1K
09:50 13,664.21 13,665.27 13,660.83 13,663.14 4,200.6K
09:51 13,663.31 13,664.10 13,659.40 13,660.04 3,162.0K
09:52 13,661.31 13,664.98 13,659.68 13,663.88 2,905.9K
09:53 13,664.73 13,665.21 13,662.47 13,663.66 4,839.5K
09:54 13,663.57 13,663.57 13,645.61 13,645.61 4,162.0K
09:55 13,641.36 13,641.36 13,635.02 13,638.72 4,767.7K
09:56 13,635.11 13,635.11 13,632.04 13,633.26 4,081.5K
09:57 13,632.93 13,633.15 13,629.49 13,633.15 2,543.2K
09:58 13,632.96 13,632.96 13,619.70 13,621.46 3,588.6K
09:59 13,617.16 13,617.39 13,614.44 13,615.61 3,527.2K
10:00 13,616.05 13,617.80 13,611.25 13,615.51 4,947.7K
10:01 13,615.19 13,615.19 13,610.03 13,611.55 2,923.7K
10:02 13,610.67 13,610.69 13,608.25 13,609.56 3,062.3K
10:03 13,610.62 13,611.51 13,605.44 13,605.44 3,811.3K
10:04 13,605.22 13,609.58 13,604.24 13,609.58 3,545.5K
10:05 13,608.86 13,615.78 13,608.86 13,615.05 3,042.2K
10:06 13,612.83 13,613.53 13,609.69 13,610.24 3,081.5K
10:07 13,609.77 13,609.77 13,606.75 13,609.67 5,034.7K
10:08 13,611.35 13,611.44 13,605.47 13,605.47 3,530.8K
10:09 13,604.56 13,606.43 13,603.34 13,604.59 1,960.7K
10:10 13,604.03 13,604.03 13,597.55 13,597.55 3,060.4K
10:11 13,598.68 13,599.25 13,594.68 13,599.14 3,008.2K
10:12 13,598.79 13,599.09 13,595.36 13,595.36 1,933.1K
10:13 13,593.03 13,593.03 13,588.90 13,589.55 3,052.4K
10:14 13,587.99 13,587.99 13,585.19 13,585.50 2,799.8K
10:15 13,586.21 13,595.57 13,585.54 13,593.93 2,945.8K
10:16 13,594.88 13,597.10 13,594.28 13,595.54 1,922.0K
10:17 13,595.25 13,596.66 13,593.59 13,593.97 1,931.6K
10:18 13,594.33 13,598.00 13,593.84 13,598.00 3,140.2K
10:19 13,598.62 13,606.52 13,597.71 13,606.09 2,665.2K
10:20 13,605.21 13,609.57 13,605.21 13,605.28 1,910.3K
10:21 13,605.62 13,606.48 13,605.36 13,606.28 1,571.4K
10:22 13,605.28 13,615.79 13,603.64 13,615.39 2,070.2K
10:23 13,615.84 13,619.90 13,615.74 13,619.07 4,726.2K
10:24 13,622.21 13,622.21 13,616.43 13,618.45 1,830.6K
10:25 13,619.89 13,621.70 13,618.11 13,621.70 2,019.2K
10:26 13,622.44 13,625.73 13,622.10 13,625.73 1,471.3K
10:27 13,628.27 13,629.15 13,627.34 13,627.66 1,418.3K
10:28 13,628.42 13,628.53 13,625.57 13,625.57 2,073.1K
10:29 13,625.58 13,625.58 13,613.16 13,613.16 1,411.1K
10:30 13,613.41 13,613.41 13,608.68 13,610.14 2,385.0K
10:31 13,608.29 13,611.18 13,608.29 13,610.78 1,325.5K
10:32 13,611.16 13,611.40 13,608.24 13,608.54 1,249.7K
10:33 13,609.02 13,612.49 13,609.02 13,612.43 1,200.4K
10:34 13,612.61 13,613.82 13,611.53 13,611.78 1,505.8K
10:35 13,611.36 13,613.43 13,611.36 13,613.07 1,127.9K
10:36 13,612.91 13,613.77 13,611.08 13,613.77 1,427.6K
10:37 13,614.29 13,615.77 13,612.19 13,612.82 1,423.2K
10:38 13,614.86 13,618.57 13,614.86 13,616.79 1,305.7K
10:39 13,615.61 13,617.34 13,613.94 13,614.83 1,596.4K
10:40 13,613.34 13,616.88 13,613.34 13,616.88 1,016.5K
10:41 13,615.53 13,616.57 13,612.61 13,612.61 1,331.4K
10:42 13,612.08 13,613.48 13,611.30 13,611.30 1,413.7K
10:43 13,610.86 13,611.10 13,607.17 13,607.86 1,532.0K
10:44 13,607.69 13,612.78 13,607.69 13,612.62 1,711.7K
10:45 13,612.57 13,613.59 13,609.51 13,609.68 1,459.6K
10:46 13,609.10 13,610.24 13,608.02 13,608.02 919.1K
10:47 13,608.52 13,608.75 13,603.61 13,603.61 1,488.3K
10:48 13,603.12 13,609.22 13,603.12 13,609.22 1,384.0K
10:49 13,607.80 13,611.86 13,607.80 13,608.90 1,057.0K
10:50 13,609.87 13,617.25 13,609.87 13,617.25 1,753.1K
10:51 13,617.33 13,626.44 13,617.33 13,623.38 1,331.2K
10:52 13,623.86 13,623.86 13,615.35 13,617.27 1,109.5K
10:53 13,616.12 13,621.34 13,616.12 13,618.51 1,465.6K
10:54 13,621.15 13,622.67 13,619.37 13,619.37 1,364.4K
10:55 13,620.01 13,623.39 13,619.31 13,622.85 1,286.4K
10:56 13,622.87 13,629.97 13,622.87 13,628.53 1,750.8K
10:57 13,628.79 13,630.25 13,626.55 13,627.44 1,096.2K
10:58 13,626.72 13,630.32 13,625.90 13,630.32 846.4K
10:59 13,630.29 13,633.64 13,629.98 13,630.09 1,280.7K
11:00 13,631.78 13,631.78 13,627.29 13,627.29 885.4K
11:01 13,627.20 13,632.65 13,625.99 13,631.33 826.2K
11:02 13,631.36 13,637.70 13,631.36 13,637.70 2,959.5K
11:03 13,638.50 13,638.50 13,636.63 13,638.50 1,488.3K
11:04 13,638.25 13,644.62 13,638.25 13,643.91 1,892.9K
11:05 13,644.50 13,650.09 13,644.50 13,650.09 3,141.4K
11:06 13,651.72 13,655.25 13,650.46 13,655.25 3,041.6K
11:07 13,655.41 13,655.41 13,651.20 13,654.69 1,934.5K
11:08 13,658.59 13,680.94 13,658.59 13,680.94 2,745.9K
11:09 13,680.83 13,680.83 13,672.87 13,674.45 1,734.8K
11:10 13,674.29 13,681.37 13,674.29 13,681.37 2,005.3K
11:11 13,680.63 13,682.71 13,680.63 13,682.71 2,897.1K
11:12 13,682.08 13,682.08 13,675.45 13,679.54 2,317.1K
11:13 13,679.61 13,680.06 13,675.90 13,676.99 1,450.1K
11:14 13,676.49 13,682.87 13,674.80 13,682.87 2,116.3K
11:15 13,684.87 13,685.99 13,677.98 13,679.42 2,661.3K
11:16 13,679.48 13,679.48 13,673.15 13,675.27 2,122.0K
11:17 13,672.88 13,672.88 13,665.25 13,665.25 2,037.4K
11:18 13,664.66 13,664.66 13,660.08 13,660.62 1,619.5K
11:19 13,662.16 13,662.16 13,654.65 13,654.65 1,034.8K
11:20 13,655.22 13,660.96 13,653.61 13,660.96 1,180.1K
11:21 13,662.04 13,662.04 13,654.11 13,655.43 1,261.9K
11:22 13,658.34 13,669.75 13,658.34 13,669.75 1,945.2K
11:23 13,669.53 13,671.47 13,668.59 13,668.59 1,765.3K
11:24 13,668.33 13,668.33 13,663.45 13,665.72 1,078.3K
11:25 13,664.83 13,666.44 13,660.37 13,660.37 1,169.1K
11:26 13,661.43 13,667.08 13,659.95 13,667.07 987.5K
11:27 13,667.18 13,669.60 13,666.17 13,669.60 1,390.7K
11:28 13,670.30 13,670.30 13,664.67 13,664.67 1,090.9K
11:29 13,665.32 13,670.34 13,665.32 13,668.33 978.3K
11:30 13,669.07 13,669.07 13,669.07 13,669.07 26.4K
13:00 13,670.37 13,684.33 13,670.37 13,682.09 6,691.1K
13:01 13,677.77 13,677.77 13,666.22 13,666.22 2,268.6K
13:02 13,662.36 13,662.36 13,653.92 13,653.92 2,142.3K
13:03 13,655.28 13,659.39 13,655.28 13,658.83 1,342.9K
13:04 13,658.99 13,661.22 13,656.64 13,658.06 1,149.2K
13:05 13,657.54 13,657.82 13,647.79 13,647.79 1,296.1K
13:06 13,647.84 13,653.49 13,647.84 13,653.25 1,692.3K
13:07 13,655.28 13,669.89 13,655.28 13,666.91 1,981.7K
13:08 13,664.51 13,664.51 13,660.94 13,661.97 1,109.7K
13:09 13,663.05 13,666.46 13,661.79 13,666.43 1,446.2K
13:10 13,666.72 13,666.72 13,662.44 13,663.59 1,403.3K
13:11 13,663.41 13,663.41 13,657.48 13,657.98 1,331.4K
13:12 13,657.26 13,663.79 13,654.66 13,663.62 2,334.4K
13:13 13,665.22 13,676.85 13,665.22 13,675.16 3,587.8K
13:14 13,674.32 13,684.62 13,674.32 13,684.62 5,791.8K
13:15 13,684.48 13,685.06 13,679.25 13,679.25 2,780.6K
13:16 13,679.21 13,679.81 13,670.98 13,670.98 2,385.8K
13:17 13,671.20 13,671.20 13,669.17 13,669.75 2,030.4K
13:18 13,669.92 13,677.17 13,669.92 13,676.61 2,342.2K
13:19 13,676.26 13,685.95 13,676.26 13,685.49 1,687.2K
13:20 13,684.52 13,688.75 13,684.52 13,685.66 2,933.2K
13:21 13,687.54 13,690.99 13,686.84 13,690.19 1,737.6K
13:22 13,689.69 13,697.69 13,687.18 13,687.18 2,267.2K
13:23 13,685.57 13,685.57 13,678.02 13,680.41 2,163.0K
13:24 13,680.99 13,688.65 13,680.99 13,688.52 1,317.6K
13:25 13,688.67 13,692.88 13,688.67 13,692.63 1,841.2K
13:26 13,693.41 13,693.41 13,688.82 13,688.82 1,794.7K
13:27 13,688.09 13,689.02 13,687.50 13,687.84 1,260.4K
13:28 13,687.19 13,695.26 13,687.19 13,695.26 1,147.1K
13:29 13,695.64 13,704.89 13,695.64 13,704.89 1,673.2K
13:30 13,704.99 13,706.75 13,703.57 13,706.75 1,599.2K
13:31 13,705.65 13,709.07 13,705.65 13,707.41 1,740.5K
13:32 13,706.33 13,706.33 13,703.14 13,704.33 1,819.0K
13:33 13,704.77 13,707.27 13,704.69 13,707.27 2,358.5K
13:34 13,707.41 13,708.53 13,705.52 13,705.52 2,129.5K
13:35 13,705.68 13,705.91 13,697.90 13,697.90 2,785.0K
13:36 13,697.02 13,697.02 13,689.98 13,692.32 2,434.5K
13:37 13,692.32 13,694.70 13,692.32 13,694.03 1,748.4K
13:38 13,694.22 13,696.16 13,694.22 13,695.49 2,289.6K
13:39 13,696.39 13,700.82 13,696.39 13,700.82 2,574.0K
13:40 13,700.32 13,700.32 13,696.31 13,696.31 2,169.8K
13:41 13,696.96 13,697.21 13,695.29 13,695.29 1,763.0K
13:42 13,694.80 13,694.80 13,686.00 13,686.24 1,696.5K
13:43 13,685.33 13,685.33 13,679.14 13,679.14 1,990.5K
13:44 13,679.61 13,679.61 13,675.76 13,676.21 1,905.4K
13:45 13,675.31 13,676.83 13,674.05 13,674.05 1,774.9K
13:46 13,674.33 13,679.74 13,674.33 13,679.74 1,357.8K
13:47 13,680.41 13,681.26 13,678.03 13,678.39 1,303.2K
13:48 13,677.55 13,679.18 13,676.37 13,678.60 1,170.9K
13:49 13,680.31 13,680.57 13,678.54 13,679.57 1,692.6K
13:50 13,678.93 13,679.86 13,678.44 13,678.44 1,419.2K
13:51 13,676.70 13,677.13 13,673.60 13,676.38 2,117.5K
13:52 13,676.60 13,676.95 13,675.51 13,676.67 1,181.3K
13:53 13,676.39 13,676.67 13,675.62 13,675.79 1,188.2K
13:54 13,676.18 13,677.77 13,675.53 13,675.67 1,374.5K
13:55 13,679.27 13,680.23 13,677.68 13,677.68 1,474.9K
13:56 13,677.26 13,677.68 13,675.82 13,676.01 815.7K
13:57 13,676.14 13,678.23 13,675.58 13,678.23 1,195.1K
13:58 13,677.95 13,679.08 13,675.69 13,675.73 2,298.3K
13:59 13,675.21 13,675.46 13,671.34 13,673.97 1,372.7K
14:00 13,672.96 13,675.47 13,672.96 13,675.22 1,678.4K
14:01 13,675.85 13,675.85 13,674.01 13,675.17 1,162.5K
14:02 13,675.33 13,675.35 13,673.91 13,674.48 1,385.2K
14:03 13,676.47 13,679.26 13,675.45 13,679.26 1,336.6K
14:04 13,678.94 13,683.62 13,678.94 13,683.62 1,380.6K
14:05 13,683.14 13,683.14 13,679.98 13,679.98 1,591.9K
14:06 13,680.04 13,680.04 13,678.41 13,678.97 1,583.2K
14:07 13,679.58 13,681.13 13,678.32 13,679.72 1,109.1K
14:08 13,680.46 13,681.66 13,678.93 13,680.52 1,004.8K
14:09 13,681.02 13,683.44 13,681.02 13,681.99 1,651.8K
14:10 13,682.28 13,682.28 13,680.12 13,680.25 1,632.9K
14:11 13,680.00 13,682.06 13,680.00 13,681.73 1,413.6K
14:12 13,682.11 13,682.49 13,679.75 13,682.49 1,780.0K
14:13 13,682.67 13,683.80 13,682.56 13,683.18 1,096.4K
14:14 13,683.09 13,689.69 13,683.09 13,689.69 1,886.9K
14:15 13,688.73 13,697.37 13,688.73 13,696.79 2,383.1K
14:16 13,697.67 13,702.88 13,697.67 13,702.67 2,582.7K
14:17 13,703.70 13,704.15 13,700.80 13,701.48 2,093.0K
14:18 13,701.58 13,704.54 13,701.58 13,703.25 1,619.0K
14:19 13,703.28 13,704.97 13,702.82 13,703.69 1,862.8K
14:20 13,703.99 13,706.37 13,703.14 13,706.10 2,522.8K
14:21 13,706.98 13,706.99 13,702.58 13,703.89 2,037.0K
14:22 13,705.91 13,706.04 13,703.62 13,703.73 2,329.3K
14:23 13,705.75 13,711.47 13,703.97 13,711.47 2,701.8K
14:24 13,710.61 13,712.71 13,710.61 13,712.71 2,271.2K
14:25 13,712.62 13,714.21 13,709.86 13,709.86 2,365.5K
14:26 13,709.64 13,709.78 13,705.42 13,705.59 2,028.4K
14:27 13,706.01 13,706.01 13,693.36 13,694.27 3,130.0K
14:28 13,694.28 13,695.28 13,692.97 13,693.20 1,826.4K
14:29 13,699.65 13,703.86 13,699.13 13,701.23 1,849.8K
14:30 13,703.20 13,708.86 13,701.81 13,708.86 2,830.4K
14:31 13,709.35 13,709.98 13,704.56 13,704.95 2,059.3K
14:32 13,703.85 13,703.85 13,699.93 13,701.56 2,313.1K
14:33 13,703.98 13,703.98 13,700.94 13,703.23 1,890.5K
14:34 13,702.46 13,703.65 13,701.27 13,703.65 2,121.1K
14:35 13,701.05 13,706.74 13,701.05 13,704.89 1,921.2K
14:36 13,705.12 13,706.22 13,702.35 13,705.92 2,620.1K
14:37 13,703.34 13,706.30 13,703.15 13,705.59 2,015.5K
14:38 13,707.78 13,707.78 13,704.31 13,704.63 2,190.2K
14:39 13,704.15 13,704.15 13,700.64 13,701.29 2,311.9K
14:40 13,700.50 13,701.73 13,699.40 13,700.56 2,134.1K
14:41 13,700.36 13,701.46 13,699.67 13,700.21 2,394.5K
14:42 13,699.76 13,699.83 13,697.64 13,698.11 2,190.8K
14:43 13,697.35 13,701.48 13,697.35 13,701.25 2,612.6K
14:44 13,703.39 13,704.53 13,702.02 13,704.53 1,932.6K
14:45 13,702.22 13,702.49 13,701.32 13,701.56 2,191.2K
14:46 13,700.86 13,702.10 13,699.99 13,701.61 4,241.0K
14:47 13,701.63 13,701.92 13,700.54 13,700.82 4,280.1K
14:48 13,699.90 13,701.78 13,698.17 13,701.78 3,724.1K
14:49 13,703.29 13,706.52 13,703.29 13,706.52 2,566.2K
14:50 13,710.15 13,712.23 13,710.08 13,712.09 4,150.0K
14:51 13,711.74 13,715.28 13,711.35 13,714.91 2,977.4K
14:52 13,714.97 13,717.33 13,714.70 13,716.19 3,294.3K
14:53 13,716.18 13,721.14 13,716.18 13,720.42 4,055.9K
14:54 13,721.66 13,722.53 13,720.48 13,722.53 4,622.6K
14:55 13,722.15 13,722.79 13,721.57 13,721.57 4,199.6K
14:56 13,722.56 13,727.87 13,721.80 13,727.87 5,312.0K
14:57 13,727.68 13,727.68 13,727.55 13,727.55 227.7K
14:59 13,728.57 13,728.57 13,727.05 13,727.05 8,090.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据