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 13,864.09 13,864.09 13,838.89 13,856.53 11,556.6K
09:31 13,868.71 13,876.72 13,866.02 13,870.77 9,070.7K
09:32 13,863.25 13,863.25 13,838.05 13,847.44 6,698.5K
09:33 13,848.07 13,848.07 13,832.80 13,832.84 4,259.8K
09:34 13,830.00 13,830.05 13,819.06 13,819.06 5,212.8K
09:35 13,817.17 13,820.56 13,816.18 13,820.56 3,925.8K
09:36 13,824.70 13,848.01 13,824.70 13,847.97 4,039.1K
09:37 13,850.46 13,850.46 13,842.08 13,845.05 2,615.1K
09:38 13,844.90 13,849.19 13,839.95 13,839.95 2,934.1K
09:39 13,835.52 13,835.52 13,822.26 13,824.08 3,758.7K
09:40 13,823.30 13,823.30 13,797.35 13,798.23 4,403.4K
09:41 13,797.34 13,797.34 13,792.65 13,793.80 3,977.5K
09:42 13,792.85 13,792.85 13,789.92 13,791.09 3,087.9K
09:43 13,791.17 13,791.17 13,770.47 13,777.39 3,688.8K
09:44 13,777.60 13,783.16 13,775.99 13,783.09 2,915.1K
09:45 13,782.39 13,803.32 13,782.39 13,803.32 3,155.7K
09:46 13,805.35 13,818.84 13,805.35 13,817.96 4,718.5K
09:47 13,817.60 13,817.60 13,810.86 13,812.55 2,919.6K
09:48 13,819.76 13,835.98 13,819.76 13,834.99 3,444.9K
09:49 13,835.75 13,848.01 13,834.29 13,845.55 2,804.3K
09:50 13,847.62 13,848.89 13,835.53 13,837.26 2,565.9K
09:51 13,837.70 13,845.15 13,835.89 13,835.89 3,143.1K
09:52 13,834.73 13,834.73 13,818.66 13,820.35 1,996.1K
09:53 13,819.44 13,820.35 13,812.49 13,812.49 2,010.5K
09:54 13,810.63 13,810.79 13,806.50 13,807.09 2,300.7K
09:55 13,806.89 13,807.80 13,803.87 13,803.87 2,349.5K
09:56 13,804.88 13,807.88 13,798.48 13,807.64 4,085.5K
09:57 13,808.96 13,820.94 13,808.96 13,820.94 2,339.8K
09:58 13,818.67 13,825.69 13,818.03 13,818.03 2,809.8K
09:59 13,818.37 13,819.00 13,814.87 13,815.10 2,315.4K
10:00 13,812.08 13,813.61 13,805.57 13,813.61 3,045.5K
10:01 13,814.32 13,825.23 13,814.32 13,825.23 2,273.4K
10:02 13,823.62 13,823.62 13,810.42 13,810.42 2,248.6K
10:03 13,811.16 13,821.23 13,811.16 13,820.01 2,179.7K
10:04 13,823.32 13,835.03 13,823.32 13,830.88 2,572.3K
10:05 13,824.52 13,824.52 13,817.95 13,820.01 2,157.7K
10:06 13,820.74 13,822.48 13,817.17 13,817.60 1,587.5K
10:07 13,818.55 13,822.79 13,818.52 13,822.19 2,084.0K
10:08 13,822.02 13,823.35 13,812.02 13,812.02 2,273.2K
10:09 13,812.04 13,812.04 13,805.97 13,809.41 2,893.0K
10:10 13,810.29 13,822.70 13,810.29 13,822.70 1,819.5K
10:11 13,823.34 13,827.97 13,823.34 13,823.52 2,356.5K
10:12 13,824.40 13,824.52 13,822.35 13,823.06 1,665.7K
10:13 13,823.29 13,823.32 13,821.47 13,821.47 2,311.4K
10:14 13,819.76 13,821.44 13,818.67 13,821.18 1,832.6K
10:15 13,821.85 13,825.31 13,820.21 13,820.58 2,322.8K
10:16 13,820.09 13,829.29 13,820.09 13,829.29 2,671.4K
10:17 13,831.23 13,832.39 13,823.04 13,823.71 1,944.2K
10:18 13,823.44 13,825.12 13,822.88 13,824.72 1,599.8K
10:19 13,823.49 13,828.65 13,823.49 13,828.65 1,682.6K
10:20 13,827.92 13,829.84 13,827.92 13,828.84 2,112.0K
10:21 13,827.47 13,828.56 13,824.28 13,826.85 2,359.9K
10:22 13,825.39 13,827.10 13,825.15 13,825.59 1,733.5K
10:23 13,824.16 13,824.16 13,818.64 13,818.64 2,246.5K
10:24 13,819.58 13,826.33 13,819.58 13,825.64 2,379.9K
10:25 13,824.70 13,843.13 13,824.70 13,843.13 2,502.9K
10:26 13,843.58 13,843.73 13,837.12 13,838.13 1,611.4K
10:27 13,837.36 13,838.20 13,829.85 13,830.12 2,250.9K
10:28 13,829.49 13,831.61 13,824.98 13,824.98 1,590.5K
10:29 13,822.87 13,826.25 13,821.68 13,826.10 1,570.0K
10:30 13,825.97 13,827.64 13,825.05 13,825.89 1,506.3K
10:31 13,825.59 13,826.66 13,822.49 13,826.66 1,511.9K
10:32 13,827.72 13,830.22 13,823.89 13,824.44 3,740.8K
10:33 13,824.64 13,828.22 13,823.69 13,828.22 3,583.2K
10:34 13,827.67 13,829.05 13,818.41 13,818.41 2,235.3K
10:35 13,818.38 13,824.57 13,817.30 13,822.84 2,032.4K
10:36 13,822.05 13,823.79 13,809.56 13,809.56 2,443.2K
10:37 13,808.72 13,809.40 13,805.19 13,805.19 2,754.2K
10:38 13,805.87 13,814.38 13,805.87 13,812.37 3,018.2K
10:39 13,812.82 13,813.95 13,810.24 13,810.24 1,842.8K
10:40 13,811.88 13,813.22 13,811.56 13,811.59 2,096.7K
10:41 13,811.40 13,811.40 13,792.77 13,792.77 4,244.5K
10:42 13,793.25 13,795.68 13,791.66 13,793.98 2,674.1K
10:43 13,794.35 13,803.17 13,794.35 13,803.17 1,770.0K
10:44 13,802.27 13,804.42 13,802.27 13,803.35 1,436.4K
10:45 13,805.04 13,805.04 13,799.95 13,799.95 1,342.6K
10:46 13,800.70 13,800.70 13,792.74 13,793.01 1,754.8K
10:47 13,794.00 13,796.44 13,792.37 13,796.44 1,302.5K
10:48 13,795.77 13,795.77 13,790.80 13,791.24 1,510.9K
10:49 13,791.71 13,791.71 13,780.88 13,780.88 1,666.4K
10:50 13,781.07 13,781.07 13,775.57 13,776.62 2,466.4K
10:51 13,775.69 13,775.69 13,769.11 13,769.57 2,157.1K
10:52 13,768.20 13,769.05 13,758.83 13,760.02 2,459.2K
10:53 13,759.56 13,759.63 13,757.41 13,758.59 1,805.9K
10:54 13,762.04 13,765.45 13,761.39 13,765.45 1,793.5K
10:55 13,763.89 13,763.89 13,759.73 13,761.93 1,591.6K
10:56 13,762.20 13,762.48 13,754.02 13,754.38 1,805.6K
10:57 13,756.07 13,757.51 13,754.53 13,757.43 1,335.7K
10:58 13,759.38 13,765.43 13,759.38 13,765.09 1,129.9K
10:59 13,766.16 13,767.18 13,764.23 13,767.18 1,460.7K
11:00 13,766.77 13,766.77 13,760.92 13,761.33 1,338.6K
11:01 13,761.40 13,762.03 13,757.35 13,757.35 1,365.4K
11:02 13,757.95 13,757.95 13,741.47 13,742.16 4,458.2K
11:03 13,741.93 13,757.00 13,740.78 13,757.00 2,227.2K
11:04 13,759.18 13,764.66 13,759.18 13,764.66 1,421.1K
11:05 13,768.82 13,778.51 13,768.82 13,777.90 1,513.9K
11:06 13,778.28 13,780.66 13,775.10 13,775.89 1,656.5K
11:07 13,777.15 13,784.70 13,775.79 13,782.84 991.6K
11:08 13,784.78 13,786.56 13,784.04 13,784.04 1,244.5K
11:09 13,784.37 13,786.35 13,782.02 13,782.02 926.6K
11:10 13,780.64 13,780.64 13,768.69 13,768.84 1,736.0K
11:11 13,771.44 13,780.78 13,771.44 13,778.58 891.2K
11:12 13,778.07 13,778.07 13,770.93 13,772.94 700.2K
11:13 13,773.83 13,773.83 13,765.57 13,766.81 1,194.8K
11:14 13,767.30 13,770.83 13,765.15 13,766.58 1,443.5K
11:15 13,767.42 13,768.57 13,765.02 13,765.83 1,060.2K
11:16 13,763.20 13,764.62 13,758.54 13,758.54 1,394.0K
11:17 13,760.73 13,760.73 13,748.21 13,748.21 5,580.3K
11:18 13,747.08 13,747.08 13,743.49 13,743.49 2,012.7K
11:19 13,743.48 13,743.48 13,738.43 13,738.43 2,149.0K
11:20 13,735.54 13,735.54 13,727.88 13,727.88 2,632.4K
11:21 13,729.75 13,732.32 13,728.41 13,729.56 2,270.8K
11:22 13,729.54 13,729.54 13,723.45 13,727.94 2,232.3K
11:23 13,727.24 13,735.03 13,725.60 13,735.03 1,737.6K
11:24 13,736.23 13,741.94 13,736.23 13,741.54 1,643.1K
11:25 13,739.45 13,742.27 13,734.38 13,734.69 1,560.4K
11:26 13,735.09 13,740.40 13,735.09 13,740.40 710.1K
11:27 13,740.99 13,741.45 13,738.66 13,740.66 604.2K
11:28 13,739.68 13,745.63 13,739.53 13,745.63 1,091.3K
11:29 13,745.55 13,745.55 13,742.04 13,742.65 798.0K
11:30 13,744.58 13,744.58 13,744.58 13,744.58 32.7K
13:00 13,743.30 13,746.36 13,740.11 13,742.59 3,573.8K
13:01 13,740.63 13,740.63 13,738.56 13,740.23 1,544.3K
13:02 13,739.33 13,746.20 13,739.33 13,745.53 899.2K
13:03 13,745.85 13,749.65 13,743.00 13,749.65 1,136.8K
13:04 13,750.56 13,753.88 13,748.26 13,753.55 1,327.1K
13:05 13,756.02 13,756.23 13,750.53 13,752.90 1,013.7K
13:06 13,750.84 13,752.29 13,742.74 13,742.82 1,480.4K
13:07 13,744.75 13,755.53 13,744.75 13,755.53 1,496.0K
13:08 13,755.11 13,758.26 13,754.47 13,754.47 656.3K
13:09 13,756.40 13,762.80 13,756.40 13,762.44 986.5K
13:10 13,761.04 13,764.37 13,757.79 13,762.02 822.7K
13:11 13,764.37 13,764.74 13,761.00 13,764.02 1,016.0K
13:12 13,765.78 13,773.53 13,762.79 13,762.84 2,003.3K
13:13 13,762.12 13,762.27 13,754.62 13,756.82 989.7K
13:14 13,757.06 13,759.71 13,756.27 13,759.11 781.7K
13:15 13,758.56 13,758.56 13,754.27 13,756.49 815.9K
13:16 13,757.87 13,758.39 13,756.12 13,756.12 842.6K
13:17 13,755.95 13,755.95 13,751.05 13,751.76 1,398.0K
13:18 13,751.04 13,753.51 13,751.04 13,751.12 733.9K
13:19 13,751.90 13,754.83 13,750.61 13,753.27 1,055.5K
13:20 13,752.73 13,753.97 13,751.49 13,753.97 1,324.2K
13:21 13,754.74 13,754.87 13,753.28 13,753.28 987.5K
13:22 13,753.98 13,753.98 13,749.27 13,749.27 1,036.3K
13:23 13,749.91 13,749.91 13,747.66 13,747.87 1,561.4K
13:24 13,746.91 13,747.65 13,742.71 13,743.73 1,592.7K
13:25 13,743.53 13,743.53 13,734.54 13,734.54 1,112.1K
13:26 13,735.19 13,736.21 13,733.60 13,736.21 2,171.9K
13:27 13,739.67 13,741.64 13,734.72 13,735.50 1,566.2K
13:28 13,735.79 13,735.79 13,732.60 13,732.89 1,278.6K
13:29 13,733.62 13,734.18 13,731.37 13,731.98 1,184.7K
13:30 13,733.64 13,733.92 13,731.29 13,733.37 1,468.8K
13:31 13,733.03 13,735.02 13,731.62 13,733.59 1,316.6K
13:32 13,735.12 13,739.46 13,735.12 13,737.94 1,318.8K
13:33 13,738.50 13,743.24 13,738.50 13,740.22 911.3K
13:34 13,736.55 13,736.60 13,732.58 13,732.58 1,931.4K
13:35 13,733.92 13,741.20 13,733.92 13,739.97 1,137.4K
13:36 13,738.72 13,741.89 13,738.15 13,740.99 728.2K
13:37 13,741.12 13,743.35 13,736.74 13,736.74 1,463.2K
13:38 13,738.86 13,756.17 13,738.86 13,756.17 2,054.7K
13:39 13,751.04 13,757.61 13,747.85 13,757.61 1,250.9K
13:40 13,759.05 13,764.40 13,758.19 13,764.40 2,992.8K
13:41 13,765.34 13,774.36 13,765.34 13,774.36 1,841.2K
13:42 13,776.62 13,785.76 13,776.62 13,785.76 1,878.6K
13:43 13,789.41 13,792.03 13,789.41 13,791.89 1,299.9K
13:44 13,792.09 13,792.11 13,784.85 13,784.85 1,149.8K
13:45 13,785.12 13,790.41 13,784.05 13,784.05 1,343.4K
13:46 13,784.84 13,784.84 13,771.03 13,776.34 2,654.6K
13:47 13,777.13 13,785.66 13,776.82 13,782.23 1,247.5K
13:48 13,782.75 13,782.75 13,778.72 13,781.85 917.1K
13:49 13,786.67 13,797.40 13,786.67 13,794.92 2,710.5K
13:50 13,796.16 13,806.34 13,796.16 13,806.07 3,384.8K
13:51 13,803.01 13,803.01 13,796.47 13,796.47 1,510.8K
13:52 13,795.60 13,795.60 13,788.77 13,789.10 1,303.3K
13:53 13,791.85 13,791.85 13,786.02 13,787.79 1,306.7K
13:54 13,785.15 13,786.02 13,780.19 13,782.48 1,323.7K
13:55 13,782.94 13,783.66 13,780.30 13,781.08 1,172.7K
13:56 13,782.95 13,791.95 13,782.95 13,788.51 987.2K
13:57 13,789.07 13,794.79 13,789.07 13,794.06 998.0K
13:58 13,795.93 13,799.01 13,792.96 13,798.37 845.6K
13:59 13,800.53 13,801.84 13,799.61 13,799.87 1,375.3K
14:00 13,798.06 13,798.91 13,796.02 13,798.41 1,071.1K
14:01 13,800.68 13,811.94 13,800.68 13,811.94 2,354.4K
14:02 13,812.92 13,812.92 13,810.15 13,811.25 1,386.0K
14:03 13,810.80 13,810.80 13,801.63 13,801.63 1,604.8K
14:04 13,800.93 13,800.93 13,798.12 13,798.65 913.6K
14:05 13,798.95 13,806.04 13,798.95 13,801.60 879.3K
14:06 13,800.36 13,802.90 13,795.83 13,800.44 875.3K
14:07 13,799.84 13,799.84 13,795.91 13,797.63 922.3K
14:08 13,796.46 13,805.08 13,796.46 13,805.08 1,109.9K
14:09 13,804.51 13,804.51 13,797.49 13,797.49 925.9K
14:10 13,797.16 13,797.38 13,795.69 13,796.99 1,018.0K
14:11 13,798.47 13,801.15 13,793.63 13,794.13 996.9K
14:12 13,795.10 13,796.02 13,793.23 13,793.54 975.5K
14:13 13,794.02 13,797.67 13,794.02 13,795.91 938.4K
14:14 13,795.95 13,797.15 13,795.95 13,796.87 809.1K
14:15 13,796.83 13,798.07 13,796.82 13,797.44 787.8K
14:16 13,797.25 13,798.54 13,793.96 13,798.54 1,144.2K
14:17 13,797.36 13,808.29 13,797.36 13,807.83 1,906.4K
14:18 13,808.48 13,808.48 13,804.07 13,805.24 986.4K
14:19 13,804.12 13,809.25 13,804.12 13,806.82 2,179.1K
14:20 13,806.75 13,806.77 13,804.15 13,804.44 757.4K
14:21 13,804.14 13,804.14 13,800.04 13,804.03 1,334.7K
14:22 13,804.46 13,808.64 13,803.09 13,808.07 1,327.5K
14:23 13,808.08 13,809.33 13,806.93 13,806.93 1,118.3K
14:24 13,807.47 13,807.47 13,802.74 13,803.59 1,085.2K
14:25 13,801.92 13,803.17 13,799.85 13,800.45 769.1K
14:26 13,800.57 13,800.82 13,798.66 13,799.25 959.9K
14:27 13,799.65 13,800.68 13,796.63 13,799.22 803.5K
14:28 13,798.57 13,801.71 13,798.57 13,800.93 808.5K
14:29 13,799.45 13,799.62 13,797.09 13,798.83 870.9K
14:30 13,798.62 13,805.08 13,798.62 13,805.08 1,430.1K
14:31 13,805.04 13,805.51 13,798.75 13,798.75 980.8K
14:32 13,797.62 13,802.39 13,797.62 13,798.33 1,214.3K
14:33 13,797.59 13,801.74 13,792.69 13,792.69 1,167.1K
14:34 13,791.64 13,791.64 13,784.90 13,784.90 2,514.5K
14:35 13,785.05 13,798.21 13,782.87 13,794.63 2,538.0K
14:36 13,796.08 13,796.08 13,791.97 13,793.92 993.7K
14:37 13,794.95 13,796.66 13,793.51 13,794.45 896.7K
14:38 13,795.35 13,795.35 13,788.95 13,788.95 991.0K
14:39 13,789.99 13,789.99 13,787.91 13,788.96 1,118.4K
14:40 13,788.74 13,788.74 13,784.56 13,786.66 1,433.5K
14:41 13,785.24 13,785.59 13,780.58 13,780.58 1,576.0K
14:42 13,780.41 13,780.87 13,774.63 13,776.09 1,860.5K
14:43 13,774.32 13,782.81 13,774.32 13,778.82 1,887.5K
14:44 13,779.36 13,788.04 13,779.36 13,786.14 2,305.1K
14:45 13,786.67 13,787.55 13,779.90 13,780.07 1,806.0K
14:46 13,778.27 13,778.96 13,773.84 13,773.84 2,766.6K
14:47 13,773.86 13,778.33 13,773.86 13,776.29 2,013.1K
14:48 13,774.57 13,777.38 13,774.55 13,777.24 1,697.0K
14:49 13,778.19 13,780.19 13,776.14 13,776.14 1,871.0K
14:50 13,777.02 13,779.32 13,775.87 13,777.60 2,246.8K
14:51 13,777.35 13,780.41 13,776.96 13,780.41 2,867.6K
14:52 13,780.55 13,782.04 13,778.28 13,778.28 2,757.5K
14:53 13,779.35 13,779.60 13,777.38 13,777.38 2,557.0K
14:54 13,776.80 13,778.06 13,776.76 13,777.80 3,114.1K
14:55 13,776.93 13,777.49 13,773.07 13,773.07 3,651.5K
14:56 13,772.67 13,772.89 13,770.58 13,771.03 4,352.3K
14:57 13,771.65 13,771.65 13,771.00 13,771.00 91.6K
14:59 13,768.97 13,768.97 13,767.96 13,767.96 6,028.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据