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 13,729.21 13,748.32 13,724.97 13,748.32 16,122.2K
09:31 13,776.34 13,795.54 13,776.34 13,776.69 9,597.9K
09:32 13,777.78 13,813.87 13,777.78 13,813.87 6,930.5K
09:33 13,812.82 13,814.59 13,774.23 13,774.80 6,898.6K
09:34 13,759.90 13,759.90 13,739.08 13,753.09 5,813.2K
09:35 13,748.54 13,748.54 13,726.02 13,735.48 5,954.9K
09:36 13,743.18 13,775.29 13,742.59 13,768.09 5,102.6K
09:37 13,772.00 13,774.54 13,768.87 13,768.87 4,422.2K
09:38 13,766.49 13,767.49 13,762.71 13,762.71 4,545.6K
09:39 13,760.40 13,760.40 13,741.33 13,742.06 6,292.7K
09:40 13,741.57 13,741.57 13,731.09 13,731.30 5,904.0K
09:41 13,729.07 13,736.32 13,729.07 13,736.32 5,028.2K
09:42 13,736.71 13,736.71 13,729.94 13,731.80 5,054.6K
09:43 13,734.54 13,741.24 13,734.54 13,735.10 4,505.9K
09:44 13,738.86 13,738.86 13,733.52 13,737.66 3,650.7K
09:45 13,738.56 13,745.64 13,738.56 13,744.36 3,663.8K
09:46 13,748.16 13,758.93 13,748.16 13,756.94 3,599.6K
09:47 13,757.56 13,771.11 13,755.08 13,765.70 4,820.8K
09:48 13,766.57 13,770.66 13,759.07 13,759.07 3,694.4K
09:49 13,757.59 13,765.99 13,757.04 13,765.44 3,345.2K
09:50 13,766.14 13,771.46 13,766.14 13,771.04 3,883.0K
09:51 13,771.28 13,779.62 13,769.46 13,779.62 3,609.0K
09:52 13,779.65 13,787.34 13,779.65 13,786.57 3,242.4K
09:53 13,787.09 13,792.87 13,782.89 13,782.89 4,058.8K
09:54 13,780.15 13,780.15 13,757.90 13,759.00 3,517.7K
09:55 13,760.50 13,764.51 13,760.50 13,761.71 2,191.6K
09:56 13,759.06 13,760.84 13,757.40 13,760.20 2,078.5K
09:57 13,761.43 13,764.61 13,760.89 13,763.98 1,887.6K
09:58 13,765.45 13,769.34 13,764.48 13,766.11 2,145.0K
09:59 13,765.34 13,770.97 13,765.34 13,770.97 2,643.9K
10:00 13,772.14 13,777.01 13,772.14 13,777.01 2,761.5K
10:01 13,776.85 13,787.30 13,776.84 13,787.10 2,544.3K
10:02 13,787.47 13,787.47 13,781.63 13,786.94 2,510.8K
10:03 13,786.46 13,789.53 13,786.46 13,787.37 2,482.8K
10:04 13,786.71 13,788.75 13,779.09 13,779.82 2,226.7K
10:05 13,779.59 13,779.59 13,774.78 13,776.48 4,796.6K
10:06 13,776.81 13,783.26 13,776.81 13,783.26 2,231.7K
10:07 13,782.12 13,782.12 13,773.34 13,773.71 2,251.5K
10:08 13,775.23 13,775.23 13,769.05 13,769.92 1,862.0K
10:09 13,771.57 13,782.50 13,771.40 13,782.50 2,445.8K
10:10 13,782.76 13,785.40 13,782.76 13,783.82 1,938.8K
10:11 13,783.96 13,787.25 13,783.96 13,785.19 1,870.2K
10:12 13,783.96 13,784.84 13,781.69 13,781.81 1,994.1K
10:13 13,782.01 13,782.42 13,781.33 13,781.48 2,104.0K
10:14 13,782.93 13,784.27 13,773.97 13,774.59 2,343.6K
10:15 13,776.36 13,776.36 13,769.95 13,772.02 1,229.3K
10:16 13,771.66 13,780.97 13,771.66 13,780.97 1,424.7K
10:17 13,780.53 13,786.85 13,777.96 13,786.85 1,768.7K
10:18 13,787.33 13,789.48 13,783.57 13,786.73 2,318.5K
10:19 13,786.18 13,802.11 13,786.18 13,798.25 2,167.2K
10:20 13,794.21 13,796.37 13,793.73 13,796.37 2,190.3K
10:21 13,798.45 13,798.78 13,795.87 13,798.41 1,906.3K
10:22 13,797.04 13,803.79 13,795.98 13,802.25 1,800.5K
10:23 13,801.72 13,802.47 13,798.81 13,800.72 1,969.0K
10:24 13,801.84 13,803.75 13,799.08 13,799.08 1,638.1K
10:25 13,797.99 13,797.99 13,789.47 13,789.47 1,382.0K
10:26 13,789.81 13,789.83 13,785.76 13,785.76 2,732.4K
10:27 13,785.20 13,785.34 13,779.45 13,785.34 2,485.5K
10:28 13,787.00 13,796.19 13,787.00 13,796.19 2,128.0K
10:29 13,798.60 13,803.99 13,796.23 13,803.99 2,067.1K
10:30 13,807.06 13,809.03 13,797.83 13,797.83 2,218.4K
10:31 13,799.22 13,799.22 13,793.94 13,796.14 2,213.1K
10:32 13,796.00 13,802.64 13,793.88 13,801.73 2,139.2K
10:33 13,803.10 13,803.10 13,800.95 13,801.95 1,677.2K
10:34 13,803.61 13,811.92 13,803.37 13,811.92 2,146.5K
10:35 13,812.80 13,842.13 13,812.80 13,835.11 3,771.1K
10:36 13,835.34 13,844.71 13,835.34 13,844.12 2,115.2K
10:37 13,843.69 13,850.00 13,841.07 13,850.00 2,627.4K
10:38 13,849.52 13,849.52 13,836.64 13,841.16 2,328.5K
10:39 13,841.68 13,844.89 13,841.68 13,844.82 1,541.1K
10:40 13,844.79 13,844.79 13,829.71 13,830.04 2,104.7K
10:41 13,829.24 13,835.44 13,826.83 13,835.44 1,633.0K
10:42 13,837.07 13,846.61 13,837.07 13,840.71 2,286.2K
10:43 13,839.53 13,842.25 13,839.48 13,842.25 1,433.8K
10:44 13,842.99 13,848.43 13,842.99 13,847.96 2,772.1K
10:45 13,849.12 13,860.34 13,849.12 13,856.71 3,008.4K
10:46 13,848.72 13,850.09 13,845.49 13,850.09 2,107.1K
10:47 13,849.07 13,850.88 13,843.14 13,850.88 1,647.5K
10:48 13,852.22 13,877.27 13,851.51 13,877.27 3,352.4K
10:49 13,878.93 13,893.07 13,878.93 13,885.84 3,959.1K
10:50 13,886.13 13,892.72 13,872.77 13,872.77 4,017.3K
10:51 13,872.66 13,878.71 13,865.73 13,878.71 3,397.7K
10:52 13,878.21 13,887.78 13,877.99 13,887.78 1,752.5K
10:53 13,887.24 13,887.24 13,880.11 13,883.62 2,131.5K
10:54 13,884.44 13,889.40 13,876.56 13,889.40 2,437.5K
10:55 13,887.86 13,887.86 13,878.29 13,880.37 1,605.2K
10:56 13,879.67 13,884.26 13,878.26 13,881.62 1,842.8K
10:57 13,882.95 13,883.55 13,876.03 13,877.18 2,836.4K
10:58 13,880.23 13,881.20 13,877.06 13,877.32 1,599.6K
10:59 13,877.12 13,878.12 13,871.29 13,871.29 1,469.1K
11:00 13,869.63 13,871.32 13,858.37 13,858.37 2,150.3K
11:01 13,857.74 13,859.86 13,855.97 13,855.97 1,674.1K
11:02 13,855.54 13,855.54 13,847.64 13,848.76 1,483.8K
11:03 13,848.56 13,850.29 13,848.36 13,849.85 986.7K
11:04 13,848.91 13,849.12 13,845.05 13,846.48 1,025.2K
11:05 13,845.00 13,845.00 13,827.70 13,828.11 2,247.7K
11:06 13,826.83 13,834.48 13,824.17 13,833.94 1,462.8K
11:07 13,835.54 13,835.54 13,824.63 13,827.04 1,612.1K
11:08 13,828.13 13,828.47 13,826.04 13,827.63 1,090.3K
11:09 13,830.80 13,831.57 13,828.10 13,831.57 1,215.0K
11:10 13,832.78 13,832.78 13,829.88 13,831.58 979.3K
11:11 13,830.65 13,833.28 13,830.65 13,831.95 900.3K
11:12 13,832.38 13,834.37 13,832.24 13,834.37 902.8K
11:13 13,834.08 13,841.30 13,834.08 13,841.30 1,177.3K
11:14 13,842.26 13,854.12 13,842.26 13,854.12 1,608.3K
11:15 13,855.13 13,855.13 13,849.25 13,850.02 1,511.1K
11:16 13,846.60 13,846.60 13,841.35 13,841.43 1,676.6K
11:17 13,845.84 13,855.63 13,845.84 13,852.77 1,706.8K
11:18 13,852.16 13,853.45 13,851.11 13,851.58 1,069.2K
11:19 13,847.85 13,852.73 13,844.99 13,847.89 1,515.8K
11:20 13,846.14 13,851.07 13,845.38 13,849.32 1,489.2K
11:21 13,851.62 13,851.64 13,849.31 13,850.60 942.2K
11:22 13,849.81 13,850.28 13,846.99 13,850.17 799.1K
11:23 13,850.28 13,850.28 13,846.45 13,846.45 793.0K
11:24 13,845.59 13,845.59 13,838.80 13,838.80 908.1K
11:25 13,838.18 13,838.18 13,830.91 13,830.91 1,047.9K
11:26 13,830.99 13,833.84 13,830.45 13,831.93 1,048.7K
11:27 13,834.54 13,841.27 13,834.52 13,841.14 941.9K
11:28 13,840.48 13,843.94 13,840.37 13,843.02 1,207.4K
11:29 13,842.89 13,842.89 13,838.80 13,839.98 925.0K
11:30 13,837.18 13,837.18 13,837.18 13,837.18 22.8K
13:00 13,838.12 13,838.12 13,831.47 13,832.17 3,396.0K
13:01 13,832.22 13,832.22 13,828.63 13,830.35 1,232.5K
13:02 13,830.33 13,837.70 13,830.33 13,837.70 1,774.7K
13:03 13,837.23 13,837.95 13,835.27 13,837.09 1,041.5K
13:04 13,839.00 13,852.36 13,839.00 13,852.36 1,811.6K
13:05 13,852.16 13,854.10 13,849.59 13,849.59 2,168.7K
13:06 13,848.61 13,849.70 13,841.89 13,844.29 1,196.8K
13:07 13,842.48 13,844.24 13,839.87 13,840.67 1,117.9K
13:08 13,843.13 13,843.13 13,836.15 13,836.15 1,089.7K
13:09 13,837.00 13,843.57 13,837.00 13,843.57 1,398.1K
13:10 13,842.29 13,842.84 13,840.27 13,841.05 961.5K
13:11 13,842.93 13,842.93 13,839.19 13,840.36 1,239.5K
13:12 13,839.77 13,839.77 13,833.67 13,833.67 1,619.6K
13:13 13,833.18 13,833.80 13,828.94 13,828.94 1,115.1K
13:14 13,828.97 13,834.86 13,828.97 13,834.86 1,186.6K
13:15 13,834.89 13,836.56 13,834.27 13,835.54 1,054.3K
13:16 13,833.71 13,833.71 13,828.89 13,828.90 1,044.2K
13:17 13,829.22 13,830.06 13,827.76 13,829.70 778.2K
13:18 13,830.66 13,832.25 13,829.51 13,832.25 1,073.5K
13:19 13,831.66 13,832.17 13,830.21 13,830.21 775.8K
13:20 13,830.55 13,832.25 13,829.38 13,832.25 1,019.7K
13:21 13,829.96 13,832.24 13,829.46 13,832.12 1,049.8K
13:22 13,831.87 13,831.87 13,826.77 13,827.70 1,539.4K
13:23 13,827.08 13,828.66 13,827.08 13,828.24 1,159.1K
13:24 13,827.64 13,829.00 13,825.73 13,829.00 897.6K
13:25 13,828.88 13,832.06 13,828.88 13,832.06 833.2K
13:26 13,830.77 13,839.03 13,830.38 13,838.86 1,593.9K
13:27 13,839.16 13,841.86 13,839.16 13,841.10 1,307.0K
13:28 13,840.61 13,840.90 13,836.97 13,837.18 1,117.1K
13:29 13,837.59 13,840.17 13,837.59 13,839.73 1,497.2K
13:30 13,838.79 13,838.93 13,835.71 13,835.71 1,871.6K
13:31 13,835.68 13,836.07 13,834.41 13,834.41 1,157.8K
13:32 13,835.19 13,838.75 13,834.02 13,836.45 1,299.8K
13:33 13,836.12 13,837.71 13,836.12 13,836.68 980.5K
13:34 13,835.03 13,835.43 13,833.88 13,833.95 920.1K
13:35 13,835.96 13,836.91 13,832.51 13,833.02 1,104.7K
13:36 13,833.30 13,834.35 13,832.69 13,832.69 698.3K
13:37 13,831.89 13,834.62 13,831.89 13,834.62 661.8K
13:38 13,833.21 13,834.13 13,832.53 13,833.95 1,388.0K
13:39 13,835.57 13,835.57 13,832.81 13,833.27 2,188.8K
13:40 13,833.11 13,838.94 13,833.11 13,837.53 1,001.3K
13:41 13,838.03 13,839.39 13,836.88 13,838.47 1,700.6K
13:42 13,838.68 13,842.43 13,838.03 13,842.43 926.0K
13:43 13,844.05 13,845.91 13,844.05 13,844.66 1,008.5K
13:44 13,844.99 13,846.58 13,844.94 13,845.20 1,631.8K
13:45 13,843.36 13,843.36 13,838.79 13,838.79 1,283.7K
13:46 13,840.05 13,840.43 13,837.98 13,839.88 3,099.7K
13:47 13,840.87 13,846.21 13,840.26 13,845.67 1,901.7K
13:48 13,845.22 13,847.62 13,845.22 13,846.39 1,235.1K
13:49 13,847.54 13,856.04 13,847.54 13,854.97 2,187.2K
13:50 13,856.07 13,856.07 13,849.17 13,851.67 1,512.8K
13:51 13,852.05 13,852.05 13,841.37 13,841.37 1,920.9K
13:52 13,840.65 13,840.65 13,833.12 13,834.00 2,438.9K
13:53 13,833.56 13,842.30 13,833.56 13,841.27 1,442.3K
13:54 13,841.52 13,845.53 13,840.35 13,841.38 1,229.9K
13:55 13,844.04 13,844.04 13,837.98 13,840.04 849.5K
13:56 13,839.27 13,839.27 13,833.83 13,836.26 1,087.8K
13:57 13,834.91 13,834.91 13,831.23 13,831.27 1,201.7K
13:58 13,830.66 13,830.66 13,826.83 13,827.19 1,339.8K
13:59 13,827.05 13,831.75 13,827.05 13,830.85 1,286.5K
14:00 13,832.34 13,834.03 13,830.18 13,833.38 1,071.4K
14:01 13,831.18 13,834.01 13,831.14 13,834.01 1,280.6K
14:02 13,834.01 13,841.18 13,834.01 13,841.18 1,166.1K
14:03 13,841.25 13,844.65 13,840.60 13,844.34 1,135.7K
14:04 13,845.24 13,852.00 13,845.24 13,852.00 3,079.9K
14:05 13,853.26 13,854.68 13,851.44 13,852.69 1,565.5K
14:06 13,854.42 13,862.41 13,852.84 13,862.35 3,051.2K
14:07 13,863.08 13,863.90 13,856.81 13,858.13 1,223.6K
14:08 13,858.37 13,860.70 13,858.01 13,859.92 813.4K
14:09 13,859.78 13,860.69 13,857.06 13,860.12 1,007.8K
14:10 13,859.46 13,862.58 13,859.46 13,862.55 1,278.1K
14:11 13,863.25 13,863.25 13,856.45 13,856.45 1,500.5K
14:12 13,857.26 13,860.19 13,857.26 13,859.36 1,722.8K
14:13 13,859.92 13,860.18 13,858.53 13,859.70 1,046.5K
14:14 13,862.26 13,867.07 13,862.26 13,866.69 2,136.1K
14:15 13,866.35 13,876.51 13,866.35 13,874.19 1,995.0K
14:16 13,873.34 13,877.45 13,873.34 13,877.45 1,299.6K
14:17 13,874.28 13,877.14 13,871.30 13,871.30 1,314.7K
14:18 13,870.51 13,871.54 13,867.98 13,868.27 1,524.2K
14:19 13,869.09 13,875.92 13,868.65 13,875.28 946.4K
14:20 13,874.79 13,874.79 13,865.95 13,865.95 1,359.2K
14:21 13,866.52 13,866.52 13,863.30 13,865.01 1,312.9K
14:22 13,863.11 13,870.05 13,863.11 13,870.05 1,758.1K
14:23 13,868.53 13,872.56 13,868.53 13,872.50 1,043.7K
14:24 13,872.76 13,872.87 13,871.11 13,872.34 1,066.9K
14:25 13,872.00 13,873.00 13,871.40 13,871.72 1,182.9K
14:26 13,871.40 13,872.96 13,870.44 13,871.94 1,340.3K
14:27 13,872.01 13,873.23 13,869.84 13,870.12 1,189.0K
14:28 13,870.46 13,870.52 13,867.60 13,868.59 1,383.2K
14:29 13,867.74 13,871.32 13,867.74 13,871.06 1,475.4K
14:30 13,870.58 13,873.62 13,870.58 13,872.77 2,105.5K
14:31 13,872.88 13,873.41 13,870.54 13,871.51 1,308.6K
14:32 13,870.96 13,870.96 13,863.06 13,865.03 2,037.1K
14:33 13,864.46 13,865.40 13,862.94 13,863.57 1,232.5K
14:34 13,864.30 13,864.60 13,862.79 13,863.73 1,149.8K
14:35 13,864.04 13,869.29 13,864.04 13,869.20 1,616.8K
14:36 13,869.13 13,871.90 13,869.08 13,870.47 1,228.1K
14:37 13,870.96 13,873.82 13,869.68 13,872.85 1,645.4K
14:38 13,873.24 13,874.28 13,872.69 13,873.63 1,795.0K
14:39 13,873.86 13,873.86 13,869.04 13,870.00 1,867.2K
14:40 13,869.17 13,873.06 13,869.17 13,872.32 2,241.0K
14:41 13,872.45 13,873.79 13,871.95 13,873.79 1,710.6K
14:42 13,873.83 13,875.24 13,873.43 13,873.43 2,365.3K
14:43 13,873.03 13,873.56 13,872.33 13,873.40 1,944.6K
14:44 13,873.08 13,873.66 13,871.76 13,872.10 2,230.9K
14:45 13,872.05 13,872.05 13,868.23 13,868.67 2,170.9K
14:46 13,867.46 13,869.60 13,867.46 13,868.70 2,387.7K
14:47 13,869.29 13,871.19 13,868.61 13,870.99 2,323.2K
14:48 13,870.66 13,871.25 13,867.08 13,867.08 2,352.1K
14:49 13,866.47 13,866.95 13,864.91 13,866.85 1,947.4K
14:50 13,865.56 13,865.56 13,863.04 13,863.74 2,488.9K
14:51 13,863.95 13,863.95 13,859.68 13,862.70 2,666.1K
14:52 13,860.97 13,862.79 13,859.26 13,860.54 2,949.5K
14:53 13,861.46 13,864.05 13,861.46 13,861.80 3,844.4K
14:54 13,861.55 13,862.92 13,861.21 13,861.71 2,855.3K
14:55 13,862.44 13,863.23 13,861.73 13,861.73 3,997.5K
14:56 13,863.18 13,864.97 13,862.69 13,863.87 3,556.0K
14:57 13,863.73 13,863.73 13,863.30 13,863.30 171.2K
14:59 13,863.14 13,865.36 13,863.14 13,865.36 5,268.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据