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 13,699.15 13,700.94 13,685.79 13,691.16 11,695.4K
09:31 13,694.43 13,725.02 13,694.43 13,725.02 7,422.1K
09:32 13,724.84 13,739.40 13,721.83 13,732.43 5,884.3K
09:33 13,733.72 13,737.45 13,717.71 13,726.48 7,181.1K
09:34 13,726.88 13,726.88 13,718.72 13,718.72 5,441.2K
09:35 13,718.09 13,726.83 13,718.09 13,726.56 5,520.4K
09:36 13,724.97 13,724.97 13,710.31 13,710.32 5,683.8K
09:37 13,709.89 13,709.89 13,678.16 13,687.97 6,409.9K
09:38 13,689.64 13,719.69 13,689.64 13,717.56 5,191.0K
09:39 13,717.70 13,717.70 13,692.65 13,692.65 4,551.8K
09:40 13,692.76 13,692.76 13,681.53 13,689.48 4,491.7K
09:41 13,688.48 13,696.27 13,684.21 13,696.27 3,273.9K
09:42 13,696.33 13,699.65 13,690.99 13,699.65 3,421.3K
09:43 13,699.46 13,724.86 13,699.46 13,724.86 4,543.0K
09:44 13,724.89 13,735.85 13,724.89 13,734.81 4,038.3K
09:45 13,735.53 13,757.86 13,735.53 13,757.86 8,976.7K
09:46 13,758.14 13,758.67 13,749.66 13,749.66 5,716.7K
09:47 13,751.24 13,758.68 13,751.24 13,756.77 4,309.2K
09:48 13,756.75 13,756.98 13,748.58 13,752.47 3,307.6K
09:49 13,751.80 13,751.80 13,733.98 13,735.19 3,875.0K
09:50 13,733.88 13,735.00 13,727.34 13,730.01 3,765.4K
09:51 13,730.41 13,746.09 13,730.41 13,745.02 2,888.5K
09:52 13,745.44 13,745.83 13,737.29 13,737.29 3,738.3K
09:53 13,737.30 13,739.25 13,731.69 13,732.04 2,520.1K
09:54 13,733.48 13,734.00 13,730.08 13,734.00 3,350.5K
09:55 13,732.74 13,751.36 13,732.74 13,750.36 3,502.1K
09:56 13,749.69 13,749.69 13,745.78 13,749.15 2,691.6K
09:57 13,750.74 13,753.11 13,745.34 13,746.91 3,369.3K
09:58 13,745.96 13,754.85 13,745.96 13,754.85 2,631.7K
09:59 13,755.51 13,755.51 13,746.04 13,748.18 2,458.2K
10:00 13,746.92 13,753.29 13,746.92 13,751.20 3,592.1K
10:01 13,751.25 13,751.25 13,739.32 13,739.35 4,279.7K
10:02 13,741.32 13,750.52 13,741.32 13,750.52 6,199.0K
10:03 13,750.19 13,756.56 13,748.28 13,756.56 6,692.8K
10:04 13,757.06 13,757.06 13,748.01 13,748.01 5,965.1K
10:05 13,747.73 13,755.78 13,747.73 13,753.61 4,993.6K
10:06 13,754.78 13,756.22 13,750.64 13,750.64 3,331.9K
10:07 13,748.86 13,750.54 13,747.85 13,750.06 3,569.9K
10:08 13,749.44 13,755.79 13,749.44 13,752.21 3,325.8K
10:09 13,751.66 13,751.66 13,748.11 13,749.37 3,209.8K
10:10 13,749.27 13,752.24 13,749.27 13,751.69 4,504.0K
10:11 13,751.78 13,754.09 13,746.25 13,746.25 3,792.4K
10:12 13,747.34 13,747.34 13,735.33 13,735.33 4,581.9K
10:13 13,734.14 13,734.14 13,721.11 13,721.11 3,418.2K
10:14 13,720.85 13,720.90 13,712.79 13,712.79 3,195.3K
10:15 13,713.11 13,723.27 13,713.11 13,723.27 3,746.6K
10:16 13,723.14 13,724.79 13,721.83 13,724.79 2,745.7K
10:17 13,724.97 13,733.75 13,722.53 13,733.75 6,483.3K
10:18 13,733.79 13,736.97 13,733.79 13,736.97 3,877.8K
10:19 13,736.94 13,742.42 13,732.85 13,742.14 3,377.8K
10:20 13,742.09 13,746.18 13,739.82 13,746.18 2,747.8K
10:21 13,745.95 13,749.31 13,744.79 13,746.18 4,405.2K
10:22 13,747.15 13,756.12 13,747.15 13,755.24 8,338.4K
10:23 13,755.54 13,756.04 13,753.93 13,755.36 5,180.2K
10:24 13,756.81 13,764.96 13,756.81 13,764.19 9,587.9K
10:25 13,762.80 13,762.80 13,759.67 13,761.68 5,540.8K
10:26 13,760.81 13,763.56 13,759.42 13,763.56 4,432.7K
10:27 13,762.45 13,765.73 13,762.31 13,762.31 3,628.1K
10:28 13,761.99 13,767.26 13,761.99 13,766.25 4,223.9K
10:29 13,765.77 13,768.77 13,762.82 13,762.82 3,480.0K
10:30 13,763.29 13,763.29 13,757.87 13,758.47 4,074.2K
10:31 13,758.86 13,759.22 13,756.81 13,758.24 2,507.7K
10:32 13,758.19 13,758.58 13,750.90 13,750.90 2,385.4K
10:33 13,754.91 13,754.91 13,751.13 13,751.13 2,272.3K
10:34 13,751.08 13,755.51 13,751.06 13,755.36 2,143.3K
10:35 13,754.13 13,756.78 13,754.13 13,755.50 1,464.8K
10:36 13,755.35 13,755.35 13,750.62 13,753.02 2,243.6K
10:37 13,754.02 13,754.02 13,747.24 13,747.24 3,284.7K
10:38 13,747.85 13,752.83 13,747.85 13,751.67 2,500.9K
10:39 13,752.95 13,758.35 13,752.52 13,755.83 2,511.5K
10:40 13,756.91 13,758.51 13,755.92 13,758.51 1,680.7K
10:41 13,757.98 13,757.98 13,753.82 13,753.82 1,646.7K
10:42 13,753.94 13,753.94 13,745.65 13,745.65 1,887.4K
10:43 13,744.68 13,744.68 13,737.86 13,737.86 2,962.9K
10:44 13,737.54 13,740.31 13,736.73 13,740.31 1,872.1K
10:45 13,741.86 13,751.48 13,741.86 13,748.52 2,655.1K
10:46 13,745.12 13,745.59 13,744.44 13,744.80 1,677.3K
10:47 13,745.26 13,748.43 13,745.26 13,747.05 3,749.3K
10:48 13,749.14 13,754.09 13,749.14 13,753.52 2,794.4K
10:49 13,753.17 13,753.73 13,752.68 13,753.21 2,310.6K
10:50 13,753.81 13,757.45 13,751.71 13,756.97 1,935.3K
10:51 13,755.86 13,756.85 13,755.70 13,755.70 2,099.1K
10:52 13,757.32 13,760.80 13,756.64 13,759.46 2,842.7K
10:53 13,760.72 13,766.55 13,760.72 13,766.55 2,919.6K
10:54 13,766.29 13,767.10 13,764.82 13,764.95 2,211.8K
10:55 13,764.53 13,766.53 13,764.53 13,766.53 2,171.0K
10:56 13,767.05 13,768.11 13,762.86 13,767.97 2,760.1K
10:57 13,771.49 13,786.83 13,771.49 13,786.83 4,967.3K
10:58 13,786.44 13,793.62 13,786.44 13,793.38 5,167.6K
10:59 13,792.34 13,792.89 13,787.72 13,788.13 2,781.0K
11:00 13,786.41 13,786.98 13,783.88 13,784.56 2,702.6K
11:01 13,784.76 13,789.52 13,784.76 13,785.72 3,711.9K
11:02 13,788.87 13,791.99 13,787.36 13,790.69 4,900.7K
11:03 13,790.38 13,791.74 13,789.38 13,791.74 3,834.2K
11:04 13,792.69 13,792.69 13,789.16 13,789.86 2,626.7K
11:05 13,791.80 13,792.55 13,790.51 13,790.70 2,253.2K
11:06 13,789.23 13,789.96 13,786.05 13,787.02 2,463.0K
11:07 13,786.35 13,786.35 13,781.49 13,782.95 2,867.3K
11:08 13,784.00 13,785.40 13,782.34 13,782.71 2,051.8K
11:09 13,783.92 13,788.11 13,783.16 13,788.06 1,753.2K
11:10 13,788.58 13,791.36 13,788.46 13,790.39 1,821.1K
11:11 13,788.83 13,790.95 13,785.03 13,785.03 1,726.1K
11:12 13,784.49 13,786.58 13,784.11 13,784.13 1,380.9K
11:13 13,783.87 13,784.78 13,780.17 13,784.57 1,447.3K
11:14 13,785.24 13,786.12 13,782.16 13,782.16 1,589.2K
11:15 13,782.65 13,782.65 13,775.55 13,778.43 2,399.4K
11:16 13,778.67 13,778.77 13,775.00 13,777.10 1,685.0K
11:17 13,776.97 13,776.97 13,773.02 13,773.02 2,057.0K
11:18 13,773.75 13,773.75 13,771.57 13,771.57 1,490.4K
11:19 13,771.56 13,772.02 13,766.75 13,767.56 1,511.5K
11:20 13,767.43 13,768.90 13,766.85 13,767.02 2,369.0K
11:21 13,766.48 13,771.86 13,766.48 13,771.70 1,895.0K
11:22 13,773.19 13,777.17 13,772.10 13,776.67 2,407.8K
11:23 13,777.04 13,789.85 13,776.98 13,789.85 2,794.2K
11:24 13,790.02 13,792.17 13,783.27 13,783.27 2,204.9K
11:25 13,783.66 13,789.75 13,783.66 13,789.36 1,265.3K
11:26 13,789.40 13,789.40 13,786.08 13,787.70 1,455.4K
11:27 13,786.22 13,790.99 13,786.22 13,790.99 1,245.9K
11:28 13,791.52 13,791.52 13,790.10 13,790.22 1,149.5K
11:29 13,789.64 13,789.64 13,777.12 13,777.12 1,637.4K
11:30 13,776.89 13,777.13 13,776.89 13,777.13 101.6K
13:00 13,777.57 13,777.75 13,774.46 13,775.08 7,531.5K
13:01 13,775.04 13,775.22 13,753.92 13,755.99 3,944.8K
13:02 13,757.76 13,764.30 13,757.76 13,764.30 1,812.4K
13:03 13,765.07 13,777.04 13,765.07 13,775.76 2,448.2K
13:04 13,777.30 13,785.17 13,777.30 13,783.46 3,260.3K
13:05 13,786.22 13,789.96 13,786.22 13,786.25 3,017.4K
13:06 13,787.97 13,791.08 13,787.27 13,791.08 2,921.1K
13:07 13,792.02 13,793.75 13,791.50 13,793.20 4,443.2K
13:08 13,793.22 13,802.86 13,793.22 13,802.00 2,519.8K
13:09 13,802.73 13,803.89 13,802.13 13,803.79 3,271.3K
13:10 13,803.60 13,804.28 13,796.72 13,796.72 2,550.6K
13:11 13,796.38 13,796.38 13,791.07 13,791.07 2,162.4K
13:12 13,792.11 13,792.37 13,788.72 13,788.72 2,563.1K
13:13 13,788.42 13,789.81 13,787.93 13,789.41 2,435.4K
13:14 13,790.57 13,790.57 13,786.86 13,788.07 2,439.1K
13:15 13,789.68 13,795.69 13,789.38 13,795.69 4,103.5K
13:16 13,795.54 13,795.54 13,788.45 13,788.60 3,348.5K
13:17 13,788.02 13,788.02 13,782.83 13,782.83 2,950.9K
13:18 13,781.80 13,783.51 13,781.65 13,783.19 1,796.0K
13:19 13,784.34 13,784.34 13,779.52 13,779.52 1,339.3K
13:20 13,779.63 13,780.03 13,777.34 13,778.84 2,232.6K
13:21 13,778.78 13,779.53 13,778.09 13,778.15 1,825.7K
13:22 13,778.04 13,778.99 13,776.90 13,777.41 1,622.0K
13:23 13,775.50 13,775.50 13,773.62 13,774.18 2,760.0K
13:24 13,774.63 13,775.42 13,772.99 13,774.09 2,209.2K
13:25 13,774.94 13,775.11 13,773.40 13,775.11 2,461.0K
13:26 13,774.22 13,778.69 13,774.18 13,776.33 1,953.7K
13:27 13,777.44 13,777.44 13,770.55 13,770.55 2,066.0K
13:28 13,770.26 13,770.98 13,769.50 13,770.29 1,970.1K
13:29 13,769.94 13,771.44 13,768.80 13,771.44 1,942.3K
13:30 13,770.14 13,770.14 13,766.13 13,766.96 1,796.2K
13:31 13,766.76 13,769.07 13,765.74 13,768.75 1,683.7K
13:32 13,768.79 13,768.79 13,760.95 13,762.72 2,332.4K
13:33 13,762.77 13,767.06 13,762.77 13,767.06 1,646.8K
13:34 13,766.89 13,769.97 13,766.89 13,769.87 1,236.7K
13:35 13,769.40 13,770.25 13,767.89 13,768.55 1,864.0K
13:36 13,768.87 13,768.90 13,767.37 13,768.38 2,170.4K
13:37 13,768.57 13,768.57 13,765.95 13,766.15 1,744.3K
13:38 13,765.99 13,765.99 13,762.06 13,762.06 1,921.6K
13:39 13,761.77 13,763.07 13,761.20 13,763.03 1,851.0K
13:40 13,762.64 13,763.69 13,762.04 13,762.77 1,517.5K
13:41 13,761.65 13,762.17 13,757.84 13,757.94 2,530.1K
13:42 13,757.01 13,758.85 13,756.37 13,758.45 1,888.3K
13:43 13,759.12 13,759.12 13,754.94 13,755.78 2,059.5K
13:44 13,755.09 13,755.09 13,748.94 13,748.98 1,745.1K
13:45 13,749.62 13,752.09 13,749.62 13,751.42 1,529.5K
13:46 13,751.98 13,751.98 13,750.89 13,751.20 3,147.2K
13:47 13,752.04 13,752.44 13,748.92 13,748.92 2,147.0K
13:48 13,750.24 13,750.24 13,748.28 13,749.39 1,764.0K
13:49 13,749.00 13,751.19 13,748.29 13,749.38 1,829.5K
13:50 13,749.17 13,752.28 13,748.99 13,752.28 1,489.1K
13:51 13,751.64 13,760.18 13,751.47 13,760.18 2,679.2K
13:52 13,759.69 13,759.69 13,755.52 13,755.52 2,733.3K
13:53 13,753.95 13,756.72 13,753.67 13,756.72 1,786.8K
13:54 13,756.26 13,758.43 13,755.85 13,758.37 1,742.9K
13:55 13,758.78 13,758.96 13,756.41 13,756.42 1,449.4K
13:56 13,755.78 13,756.81 13,755.12 13,756.10 1,412.9K
13:57 13,756.85 13,758.50 13,756.33 13,757.93 1,640.5K
13:58 13,758.13 13,762.51 13,758.13 13,762.51 1,170.6K
13:59 13,763.18 13,766.23 13,763.18 13,766.23 1,553.4K
14:00 13,765.50 13,771.53 13,765.29 13,769.74 1,826.8K
14:01 13,769.18 13,771.30 13,769.18 13,771.30 1,859.8K
14:02 13,771.75 13,772.53 13,770.11 13,771.44 1,959.5K
14:03 13,772.60 13,772.60 13,766.63 13,767.28 2,017.9K
14:04 13,768.20 13,777.07 13,768.20 13,777.07 1,798.0K
14:05 13,777.50 13,778.77 13,775.73 13,775.73 1,597.2K
14:06 13,777.54 13,777.54 13,775.21 13,776.18 1,521.1K
14:07 13,775.49 13,776.86 13,774.25 13,776.29 1,848.8K
14:08 13,778.59 13,782.75 13,778.59 13,782.26 2,859.1K
14:09 13,782.19 13,782.19 13,779.38 13,780.53 1,760.1K
14:10 13,780.04 13,780.68 13,775.62 13,776.70 1,821.6K
14:11 13,775.03 13,775.19 13,772.22 13,772.22 1,358.0K
14:12 13,771.80 13,772.00 13,770.15 13,770.81 2,242.5K
14:13 13,770.27 13,771.23 13,768.83 13,771.23 1,392.6K
14:14 13,771.09 13,772.67 13,770.52 13,770.83 1,452.1K
14:15 13,770.45 13,770.50 13,767.98 13,767.98 1,811.7K
14:16 13,767.62 13,769.32 13,766.41 13,767.51 1,570.0K
14:17 13,767.56 13,768.57 13,766.87 13,767.06 1,791.8K
14:18 13,767.72 13,768.87 13,766.08 13,768.50 1,571.3K
14:19 13,768.87 13,770.47 13,768.55 13,769.42 1,237.5K
14:20 13,768.18 13,769.55 13,767.65 13,769.15 1,501.3K
14:21 13,770.44 13,771.29 13,769.49 13,770.65 1,277.6K
14:22 13,771.14 13,772.21 13,771.05 13,771.11 1,303.7K
14:23 13,770.77 13,771.93 13,765.25 13,765.25 3,423.3K
14:24 13,765.98 13,767.90 13,764.82 13,766.45 1,761.3K
14:25 13,765.97 13,767.28 13,765.69 13,766.41 1,252.2K
14:26 13,766.72 13,767.24 13,765.54 13,765.54 1,348.2K
14:27 13,766.52 13,766.56 13,765.55 13,766.22 1,998.4K
14:28 13,766.11 13,766.11 13,763.61 13,763.61 2,287.2K
14:29 13,763.01 13,763.92 13,759.57 13,761.08 2,439.7K
14:30 13,760.92 13,762.57 13,758.75 13,758.75 1,813.8K
14:31 13,758.98 13,758.98 13,755.95 13,756.52 1,459.1K
14:32 13,755.62 13,755.62 13,751.41 13,752.26 3,718.5K
14:33 13,752.73 13,755.40 13,751.77 13,754.20 2,322.0K
14:34 13,754.78 13,754.78 13,752.18 13,752.72 1,825.9K
14:35 13,752.88 13,756.03 13,752.19 13,756.03 2,329.0K
14:36 13,756.29 13,758.30 13,756.09 13,758.30 1,899.9K
14:37 13,759.02 13,760.96 13,757.19 13,760.96 2,071.5K
14:38 13,760.71 13,760.71 13,757.55 13,759.81 1,619.3K
14:39 13,760.09 13,764.03 13,760.09 13,762.83 2,628.1K
14:40 13,763.52 13,763.52 13,761.57 13,762.63 2,487.1K
14:41 13,762.50 13,764.10 13,761.98 13,764.10 1,707.6K
14:42 13,764.43 13,764.43 13,761.59 13,762.61 3,252.2K
14:43 13,762.02 13,762.31 13,755.65 13,755.65 2,571.8K
14:44 13,757.16 13,757.43 13,755.73 13,757.34 1,995.7K
14:45 13,757.77 13,757.77 13,754.63 13,754.63 2,837.4K
14:46 13,755.02 13,756.45 13,753.75 13,755.39 2,276.1K
14:47 13,756.25 13,757.62 13,755.10 13,757.13 2,656.9K
14:48 13,757.12 13,759.60 13,756.86 13,759.60 2,443.6K
14:49 13,759.74 13,759.74 13,757.36 13,758.86 2,625.0K
14:50 13,758.75 13,758.75 13,755.67 13,757.84 3,481.0K
14:51 13,757.80 13,757.80 13,752.83 13,756.34 3,118.8K
14:52 13,756.69 13,757.31 13,754.54 13,756.73 2,669.0K
14:53 13,756.84 13,757.78 13,755.61 13,756.84 4,014.6K
14:54 13,756.83 13,758.26 13,756.17 13,758.00 3,425.2K
14:55 13,757.22 13,757.92 13,755.51 13,756.78 3,957.2K
14:56 13,755.29 13,757.56 13,755.14 13,757.06 5,137.3K
14:57 13,755.91 13,756.25 13,755.91 13,756.25 265.2K
14:59 13,755.61 13,757.50 13,755.60 13,757.50 6,921.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据