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 13,721.91 13,738.15 13,719.33 13,736.27 13,630.5K
09:31 13,733.97 13,738.27 13,701.86 13,702.67 6,843.4K
09:32 13,700.24 13,737.63 13,698.85 13,726.18 7,343.4K
09:33 13,720.04 13,737.53 13,718.70 13,737.53 6,412.8K
09:34 13,756.81 13,785.46 13,756.81 13,764.10 7,646.9K
09:35 13,773.24 13,783.70 13,773.24 13,783.70 6,417.5K
09:36 13,794.66 13,795.67 13,759.58 13,759.58 6,188.5K
09:37 13,759.83 13,764.94 13,754.60 13,762.43 5,081.8K
09:38 13,759.26 13,786.04 13,759.26 13,785.72 4,549.7K
09:39 13,788.24 13,793.31 13,783.48 13,785.91 4,095.5K
09:40 13,785.30 13,788.73 13,780.45 13,780.45 4,100.2K
09:41 13,779.20 13,792.01 13,779.20 13,783.25 4,095.5K
09:42 13,780.68 13,782.67 13,767.19 13,767.25 5,109.2K
09:43 13,763.23 13,763.23 13,747.10 13,750.32 4,433.4K
09:44 13,751.12 13,751.23 13,735.20 13,735.20 4,059.6K
09:45 13,727.16 13,737.75 13,723.79 13,737.75 5,552.7K
09:46 13,743.33 13,757.40 13,743.33 13,757.40 3,688.4K
09:47 13,757.59 13,757.59 13,735.37 13,739.38 4,465.0K
09:48 13,739.64 13,742.13 13,738.07 13,738.36 3,064.4K
09:49 13,738.40 13,743.53 13,735.08 13,742.81 3,444.7K
09:50 13,741.85 13,753.00 13,741.58 13,753.00 4,385.0K
09:51 13,756.23 13,763.10 13,756.23 13,762.47 3,607.9K
09:52 13,759.85 13,759.85 13,743.01 13,743.05 3,795.1K
09:53 13,742.96 13,756.86 13,742.96 13,756.86 2,806.6K
09:54 13,756.84 13,756.84 13,753.38 13,755.18 2,555.1K
09:55 13,759.24 13,763.57 13,759.24 13,762.42 2,733.1K
09:56 13,760.76 13,760.76 13,755.62 13,755.81 2,978.0K
09:57 13,754.60 13,763.65 13,754.60 13,763.65 2,272.4K
09:58 13,765.02 13,776.71 13,765.02 13,772.72 3,381.1K
09:59 13,771.12 13,771.12 13,760.04 13,760.04 2,501.6K
10:00 13,759.04 13,765.12 13,756.79 13,764.23 2,316.7K
10:01 13,763.66 13,773.05 13,762.04 13,773.05 2,283.4K
10:02 13,772.29 13,785.76 13,772.29 13,784.45 2,453.2K
10:03 13,786.79 13,800.17 13,786.79 13,800.17 3,795.7K
10:04 13,799.77 13,799.99 13,787.11 13,787.25 2,583.5K
10:05 13,790.51 13,799.10 13,790.51 13,795.25 1,826.9K
10:06 13,794.68 13,796.26 13,792.50 13,796.26 2,500.7K
10:07 13,794.97 13,795.91 13,787.87 13,787.87 2,428.2K
10:08 13,789.44 13,789.44 13,779.35 13,779.35 2,662.1K
10:09 13,778.87 13,779.76 13,777.85 13,778.06 2,037.0K
10:10 13,779.79 13,785.20 13,775.25 13,775.25 2,640.6K
10:11 13,775.18 13,777.67 13,771.22 13,771.22 3,173.3K
10:12 13,772.02 13,775.16 13,767.16 13,771.45 2,610.1K
10:13 13,774.69 13,775.93 13,771.56 13,773.47 1,981.3K
10:14 13,769.68 13,773.58 13,766.52 13,767.26 2,232.3K
10:15 13,764.68 13,767.56 13,756.82 13,758.20 3,759.3K
10:16 13,758.07 13,758.51 13,747.94 13,747.94 3,182.7K
10:17 13,747.96 13,753.28 13,747.96 13,750.66 2,099.1K
10:18 13,749.34 13,749.34 13,742.56 13,742.56 2,692.2K
10:19 13,741.14 13,741.72 13,739.73 13,740.73 1,901.4K
10:20 13,740.72 13,741.27 13,736.39 13,736.39 2,398.8K
10:21 13,736.54 13,736.54 13,727.90 13,727.90 7,354.1K
10:22 13,727.05 13,732.02 13,727.05 13,731.58 3,285.5K
10:23 13,732.87 13,740.63 13,732.87 13,738.76 2,059.0K
10:24 13,738.99 13,738.99 13,734.02 13,734.02 2,899.6K
10:25 13,735.13 13,737.46 13,734.46 13,734.46 2,842.0K
10:26 13,734.49 13,735.04 13,732.88 13,732.88 2,377.0K
10:27 13,732.12 13,733.70 13,725.19 13,725.87 3,083.9K
10:28 13,725.98 13,727.44 13,724.58 13,724.58 2,208.1K
10:29 13,726.96 13,726.96 13,721.32 13,721.78 2,292.1K
10:30 13,720.73 13,720.73 13,711.70 13,711.70 2,964.3K
10:31 13,711.96 13,717.14 13,711.96 13,717.14 2,586.3K
10:32 13,715.93 13,715.93 13,706.81 13,706.81 2,767.6K
10:33 13,706.84 13,706.84 13,702.28 13,702.28 3,054.3K
10:34 13,701.65 13,702.32 13,700.87 13,700.98 1,997.7K
10:35 13,702.18 13,711.99 13,702.18 13,711.99 2,799.8K
10:36 13,711.19 13,714.95 13,709.17 13,709.17 1,993.0K
10:37 13,709.13 13,709.56 13,707.88 13,709.46 1,831.5K
10:38 13,708.82 13,711.92 13,708.82 13,711.81 1,393.5K
10:39 13,711.86 13,711.98 13,710.46 13,710.86 1,512.1K
10:40 13,710.06 13,713.78 13,709.00 13,713.78 2,671.3K
10:41 13,712.87 13,715.24 13,709.92 13,712.36 1,851.4K
10:42 13,710.62 13,711.66 13,702.21 13,702.21 2,607.1K
10:43 13,699.57 13,700.16 13,695.76 13,698.30 3,302.0K
10:44 13,698.00 13,700.00 13,696.00 13,698.75 1,656.9K
10:45 13,697.93 13,699.66 13,697.77 13,698.68 1,582.8K
10:46 13,698.45 13,700.25 13,698.28 13,698.44 2,961.6K
10:47 13,699.96 13,702.23 13,695.59 13,698.17 2,566.7K
10:48 13,697.06 13,698.21 13,696.21 13,696.74 1,977.1K
10:49 13,697.90 13,698.11 13,696.87 13,698.11 1,881.5K
10:50 13,697.43 13,697.43 13,687.65 13,687.65 3,032.3K
10:51 13,686.60 13,688.62 13,686.60 13,687.81 1,953.9K
10:52 13,688.16 13,694.13 13,688.16 13,692.17 1,701.1K
10:53 13,691.61 13,691.61 13,686.29 13,687.68 1,565.6K
10:54 13,687.50 13,687.50 13,680.78 13,680.78 1,807.8K
10:55 13,680.40 13,682.86 13,680.40 13,681.72 2,012.2K
10:56 13,681.71 13,683.21 13,676.57 13,677.35 2,364.1K
10:57 13,678.14 13,680.21 13,676.29 13,678.74 1,767.5K
10:58 13,678.17 13,678.17 13,675.15 13,675.81 1,646.8K
10:59 13,674.89 13,674.89 13,672.09 13,672.09 1,498.8K
11:00 13,671.88 13,671.88 13,662.24 13,662.24 1,915.7K
11:01 13,661.76 13,661.76 13,644.94 13,644.94 3,762.3K
11:02 13,648.18 13,651.48 13,647.59 13,648.40 2,912.5K
11:03 13,648.95 13,655.40 13,648.77 13,655.40 2,240.1K
11:04 13,655.13 13,655.13 13,643.01 13,645.18 2,020.3K
11:05 13,642.70 13,645.98 13,641.77 13,641.77 1,952.7K
11:06 13,642.23 13,645.08 13,642.15 13,643.62 1,861.3K
11:07 13,643.53 13,643.53 13,636.97 13,636.97 2,788.3K
11:08 13,636.18 13,636.34 13,626.11 13,626.32 4,189.7K
11:09 13,625.70 13,625.70 13,617.63 13,620.80 3,529.4K
11:10 13,619.05 13,631.22 13,619.05 13,631.22 2,467.3K
11:11 13,629.69 13,631.16 13,626.11 13,626.62 1,729.3K
11:12 13,624.85 13,624.85 13,611.85 13,612.56 2,586.0K
11:13 13,614.30 13,618.61 13,612.24 13,612.67 1,790.3K
11:14 13,612.44 13,621.91 13,612.44 13,621.91 2,225.8K
11:15 13,621.86 13,634.69 13,621.86 13,634.69 1,724.4K
11:16 13,636.11 13,637.03 13,630.69 13,635.05 1,499.6K
11:17 13,634.18 13,635.22 13,625.52 13,627.87 1,772.7K
11:18 13,631.19 13,642.40 13,631.19 13,642.40 964.1K
11:19 13,644.18 13,662.77 13,644.18 13,662.69 1,503.6K
11:20 13,667.75 13,671.38 13,662.34 13,662.34 1,855.6K
11:21 13,659.87 13,659.87 13,648.68 13,649.90 2,270.2K
11:22 13,647.66 13,647.66 13,637.24 13,639.60 2,257.1K
11:23 13,640.61 13,640.61 13,626.36 13,626.79 3,380.5K
11:24 13,626.00 13,627.72 13,622.40 13,623.33 1,607.7K
11:25 13,622.22 13,622.22 13,614.56 13,614.56 2,274.1K
11:26 13,614.77 13,614.77 13,605.85 13,606.83 2,544.0K
11:27 13,604.94 13,605.48 13,600.34 13,602.09 2,057.0K
11:28 13,600.85 13,601.41 13,599.41 13,599.41 2,067.8K
11:29 13,601.34 13,601.34 13,597.31 13,597.31 1,764.5K
11:30 13,595.49 13,595.49 13,595.49 13,595.49 141.9K
13:00 13,593.72 13,600.61 13,592.45 13,600.61 7,849.5K
13:01 13,600.04 13,613.55 13,600.04 13,613.55 2,741.2K
13:02 13,611.28 13,611.28 13,600.14 13,602.83 2,152.5K
13:03 13,603.19 13,611.72 13,603.19 13,611.72 2,374.5K
13:04 13,613.36 13,622.94 13,610.73 13,622.94 2,116.1K
13:05 13,624.12 13,627.51 13,622.71 13,623.06 1,448.5K
13:06 13,624.13 13,625.37 13,619.07 13,625.37 2,099.5K
13:07 13,626.00 13,626.00 13,618.09 13,618.09 991.3K
13:08 13,619.80 13,622.60 13,618.74 13,621.00 1,417.9K
13:09 13,621.14 13,621.14 13,618.74 13,621.09 969.3K
13:10 13,620.94 13,627.52 13,619.68 13,627.52 1,551.8K
13:11 13,626.87 13,626.87 13,617.63 13,621.53 1,742.0K
13:12 13,622.95 13,639.67 13,622.95 13,629.31 2,418.6K
13:13 13,627.57 13,634.12 13,625.56 13,634.12 1,107.3K
13:14 13,634.05 13,642.72 13,634.05 13,642.72 1,374.2K
13:15 13,642.82 13,643.11 13,635.78 13,635.78 1,338.8K
13:16 13,636.79 13,636.80 13,630.12 13,632.62 1,283.2K
13:17 13,633.25 13,633.25 13,629.94 13,629.94 954.7K
13:18 13,629.64 13,632.47 13,628.03 13,628.70 1,539.0K
13:19 13,630.35 13,631.15 13,628.98 13,629.48 914.0K
13:20 13,629.76 13,629.76 13,628.70 13,629.05 965.5K
13:21 13,634.04 13,639.69 13,634.04 13,639.69 1,105.7K
13:22 13,639.00 13,639.00 13,635.61 13,635.61 1,158.2K
13:23 13,636.54 13,637.15 13,635.84 13,636.16 886.5K
13:24 13,636.21 13,644.61 13,635.65 13,644.61 1,250.8K
13:25 13,644.90 13,647.48 13,641.44 13,642.07 964.5K
13:26 13,639.56 13,639.56 13,636.57 13,639.31 2,053.4K
13:27 13,640.70 13,644.24 13,640.70 13,641.71 775.8K
13:28 13,643.54 13,644.82 13,639.28 13,639.38 905.4K
13:29 13,636.81 13,644.41 13,636.81 13,640.19 1,117.0K
13:30 13,639.71 13,642.90 13,638.95 13,639.06 1,373.4K
13:31 13,638.81 13,638.81 13,631.53 13,631.53 1,234.5K
13:32 13,634.33 13,644.65 13,634.33 13,642.75 1,870.5K
13:33 13,645.17 13,656.51 13,645.17 13,654.89 1,777.4K
13:34 13,657.03 13,657.03 13,652.95 13,652.99 1,120.3K
13:35 13,654.29 13,656.50 13,654.29 13,655.66 737.9K
13:36 13,657.30 13,661.77 13,657.30 13,661.77 902.6K
13:37 13,661.05 13,661.41 13,655.91 13,658.40 866.0K
13:38 13,658.91 13,660.56 13,658.39 13,660.23 830.6K
13:39 13,661.86 13,663.16 13,654.81 13,655.64 1,817.2K
13:40 13,654.19 13,654.19 13,647.87 13,651.85 1,133.8K
13:41 13,651.67 13,652.52 13,649.42 13,649.42 1,013.2K
13:42 13,650.03 13,652.61 13,648.66 13,651.18 837.3K
13:43 13,651.72 13,651.72 13,646.63 13,646.63 1,115.3K
13:44 13,646.97 13,647.13 13,639.65 13,639.65 2,298.4K
13:45 13,640.02 13,641.46 13,635.62 13,635.71 1,138.4K
13:46 13,634.32 13,634.95 13,632.77 13,634.81 1,155.2K
13:47 13,634.27 13,634.27 13,630.26 13,630.26 1,327.7K
13:48 13,631.48 13,631.62 13,629.85 13,630.05 1,081.8K
13:49 13,632.26 13,633.22 13,630.53 13,630.53 1,231.6K
13:50 13,630.01 13,630.01 13,628.34 13,629.42 1,335.7K
13:51 13,628.28 13,636.22 13,628.28 13,636.22 1,228.7K
13:52 13,634.26 13,634.26 13,627.96 13,629.04 1,047.7K
13:53 13,627.97 13,628.93 13,626.90 13,626.90 987.8K
13:54 13,625.09 13,626.92 13,624.25 13,625.68 1,060.4K
13:55 13,624.19 13,624.54 13,614.42 13,614.42 1,920.2K
13:56 13,614.64 13,624.75 13,614.58 13,624.75 1,441.0K
13:57 13,624.28 13,624.28 13,620.85 13,621.81 1,073.9K
13:58 13,621.75 13,623.75 13,620.72 13,622.21 923.3K
13:59 13,621.96 13,624.24 13,621.96 13,622.78 1,115.0K
14:00 13,619.88 13,620.85 13,618.40 13,618.86 1,692.0K
14:01 13,618.11 13,618.11 13,611.71 13,611.99 1,835.3K
14:02 13,611.05 13,611.61 13,606.45 13,606.45 1,776.8K
14:03 13,607.18 13,612.38 13,607.18 13,612.38 1,819.1K
14:04 13,612.73 13,613.12 13,611.40 13,611.40 1,398.7K
14:05 13,611.68 13,614.70 13,611.55 13,613.50 1,476.5K
14:06 13,613.86 13,614.28 13,611.91 13,614.28 1,005.1K
14:07 13,614.59 13,619.71 13,614.59 13,618.34 2,520.8K
14:08 13,616.44 13,616.44 13,610.31 13,615.22 1,594.1K
14:09 13,615.28 13,624.87 13,615.05 13,624.87 1,231.7K
14:10 13,623.68 13,623.68 13,612.68 13,612.90 1,536.5K
14:11 13,612.94 13,614.35 13,611.18 13,614.35 856.2K
14:12 13,615.39 13,621.26 13,615.39 13,620.26 1,510.8K
14:13 13,617.53 13,617.98 13,614.68 13,617.98 1,474.2K
14:14 13,618.24 13,620.86 13,617.54 13,620.86 1,360.4K
14:15 13,620.09 13,631.95 13,620.09 13,631.95 1,458.3K
14:16 13,631.05 13,636.45 13,629.39 13,633.82 1,759.7K
14:17 13,636.91 13,643.36 13,636.83 13,640.07 2,309.1K
14:18 13,639.45 13,642.75 13,638.76 13,638.90 1,276.9K
14:19 13,637.83 13,637.83 13,631.33 13,633.81 1,807.7K
14:20 13,634.46 13,634.74 13,629.09 13,629.09 1,258.4K
14:21 13,629.76 13,632.70 13,629.76 13,632.70 1,125.3K
14:22 13,632.38 13,648.52 13,632.38 13,648.52 1,860.6K
14:23 13,648.64 13,650.34 13,645.46 13,647.26 2,404.9K
14:24 13,648.62 13,649.08 13,640.38 13,641.11 1,633.4K
14:25 13,640.84 13,643.71 13,639.69 13,642.86 1,119.9K
14:26 13,642.14 13,642.14 13,638.42 13,638.42 1,599.7K
14:27 13,637.86 13,640.31 13,636.98 13,639.04 1,169.2K
14:28 13,639.01 13,639.01 13,636.24 13,636.61 1,217.3K
14:29 13,637.16 13,637.48 13,633.07 13,635.15 1,674.7K
14:30 13,635.17 13,646.05 13,635.17 13,645.44 1,789.5K
14:31 13,647.10 13,647.51 13,641.23 13,641.23 1,105.4K
14:32 13,641.36 13,641.36 13,639.27 13,639.27 1,340.6K
14:33 13,639.99 13,639.99 13,633.46 13,633.69 1,602.2K
14:34 13,631.88 13,638.81 13,631.33 13,637.47 1,508.7K
14:35 13,637.41 13,640.12 13,634.34 13,640.12 1,202.3K
14:36 13,644.37 13,649.68 13,644.37 13,649.34 1,748.8K
14:37 13,649.67 13,650.27 13,647.98 13,647.98 1,045.8K
14:38 13,647.55 13,647.55 13,645.41 13,646.43 1,820.7K
14:39 13,645.69 13,647.20 13,645.69 13,647.20 1,215.2K
14:40 13,647.14 13,647.14 13,638.14 13,639.66 2,067.8K
14:41 13,641.80 13,644.72 13,641.75 13,642.76 1,855.5K
14:42 13,643.10 13,643.10 13,638.22 13,640.52 1,415.7K
14:43 13,641.33 13,649.66 13,641.33 13,649.66 1,538.7K
14:44 13,650.54 13,652.41 13,648.74 13,651.92 1,502.7K
14:45 13,651.92 13,651.92 13,645.41 13,646.25 1,805.6K
14:46 13,646.65 13,649.16 13,646.12 13,649.16 1,313.9K
14:47 13,648.44 13,648.44 13,645.52 13,645.69 1,981.5K
14:48 13,646.33 13,647.67 13,645.79 13,647.67 1,860.8K
14:49 13,646.04 13,649.19 13,644.59 13,644.87 2,038.9K
14:50 13,644.04 13,645.00 13,641.59 13,641.59 3,208.5K
14:51 13,642.70 13,642.70 13,633.22 13,633.22 2,882.0K
14:52 13,634.07 13,634.30 13,630.98 13,634.30 3,246.8K
14:53 13,633.15 13,637.03 13,632.69 13,635.34 3,961.2K
14:54 13,636.36 13,636.36 13,633.72 13,633.97 2,939.9K
14:55 13,634.01 13,634.01 13,627.64 13,627.64 3,271.8K
14:56 13,626.10 13,628.83 13,620.28 13,627.02 4,411.6K
14:57 13,629.29 13,629.29 13,629.29 13,629.29 91.8K
14:59 13,626.76 13,626.76 13,620.09 13,620.09 4,970.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据