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 13,640.15 13,657.11 13,640.15 13,652.78 8,559.1K
09:31 13,654.69 13,654.82 13,631.11 13,633.16 5,302.2K
09:32 13,633.22 13,636.01 13,627.85 13,627.85 3,869.6K
09:33 13,627.40 13,633.92 13,625.86 13,631.99 4,244.0K
09:34 13,632.32 13,637.70 13,632.32 13,637.42 4,031.7K
09:35 13,637.63 13,637.63 13,618.29 13,619.44 5,403.6K
09:36 13,620.34 13,631.85 13,618.95 13,631.85 3,799.4K
09:37 13,634.48 13,652.33 13,634.48 13,647.75 3,870.6K
09:38 13,648.93 13,658.18 13,648.93 13,658.18 2,775.1K
09:39 13,658.68 13,676.90 13,658.68 13,670.42 5,498.3K
09:40 13,670.15 13,670.15 13,646.22 13,646.22 4,457.7K
09:41 13,646.12 13,648.07 13,644.35 13,646.13 3,293.9K
09:42 13,647.48 13,649.63 13,647.23 13,649.63 3,356.6K
09:43 13,650.28 13,665.82 13,649.77 13,665.82 4,537.3K
09:44 13,666.68 13,668.04 13,664.59 13,667.48 2,901.9K
09:45 13,669.76 13,671.83 13,668.43 13,670.92 3,980.3K
09:46 13,670.35 13,687.84 13,670.35 13,684.65 3,980.5K
09:47 13,685.65 13,686.31 13,680.51 13,683.88 3,476.4K
09:48 13,684.11 13,695.19 13,684.11 13,695.19 2,931.9K
09:49 13,696.98 13,697.86 13,690.64 13,690.64 2,898.8K
09:50 13,688.80 13,688.80 13,683.49 13,684.73 3,291.8K
09:51 13,681.55 13,684.41 13,676.43 13,684.41 2,961.5K
09:52 13,686.63 13,686.63 13,676.33 13,676.33 2,928.7K
09:53 13,675.37 13,683.07 13,673.88 13,683.07 4,477.4K
09:54 13,689.96 13,706.84 13,689.96 13,704.69 7,607.7K
09:55 13,706.20 13,716.65 13,703.50 13,716.65 4,491.4K
09:56 13,714.84 13,719.56 13,713.09 13,719.56 3,871.3K
09:57 13,724.35 13,736.54 13,723.34 13,736.54 5,079.0K
09:58 13,740.07 13,749.59 13,740.07 13,749.07 5,822.8K
09:59 13,748.69 13,748.69 13,738.21 13,738.21 3,842.6K
10:00 13,737.31 13,737.31 13,724.88 13,724.88 4,538.8K
10:01 13,721.48 13,721.48 13,714.28 13,719.25 3,604.4K
10:02 13,716.88 13,718.92 13,715.65 13,718.74 3,262.4K
10:03 13,721.27 13,721.27 13,709.13 13,709.13 2,620.8K
10:04 13,706.91 13,723.25 13,706.74 13,723.25 6,124.2K
10:05 13,723.99 13,723.99 13,721.36 13,722.53 3,926.0K
10:06 13,722.08 13,735.12 13,721.91 13,735.12 2,720.2K
10:07 13,736.73 13,739.25 13,730.27 13,732.10 2,399.3K
10:08 13,733.41 13,735.76 13,733.38 13,735.76 2,152.3K
10:09 13,736.67 13,747.55 13,736.67 13,747.55 2,400.1K
10:10 13,747.68 13,748.21 13,742.70 13,748.21 2,288.4K
10:11 13,749.09 13,761.03 13,748.94 13,759.94 3,721.2K
10:12 13,760.60 13,761.05 13,753.44 13,755.37 2,585.9K
10:13 13,754.97 13,759.72 13,754.45 13,757.14 2,777.6K
10:14 13,757.18 13,759.95 13,757.18 13,759.95 3,242.4K
10:15 13,761.78 13,767.29 13,761.78 13,763.04 3,030.7K
10:16 13,763.36 13,764.10 13,751.61 13,752.17 3,092.5K
10:17 13,749.32 13,757.10 13,749.32 13,753.46 2,320.9K
10:18 13,755.89 13,758.82 13,755.81 13,758.57 2,770.3K
10:19 13,759.80 13,761.23 13,758.12 13,759.64 1,953.2K
10:20 13,761.08 13,763.91 13,760.54 13,763.58 2,420.8K
10:21 13,763.21 13,763.83 13,761.74 13,763.21 1,738.4K
10:22 13,762.78 13,762.78 13,751.55 13,751.55 2,685.0K
10:23 13,749.55 13,749.55 13,744.20 13,744.20 3,382.6K
10:24 13,743.68 13,746.08 13,743.44 13,743.85 3,411.1K
10:25 13,742.60 13,743.57 13,740.91 13,743.57 1,992.9K
10:26 13,743.80 13,749.03 13,743.44 13,746.17 2,107.5K
10:27 13,747.16 13,747.24 13,742.14 13,742.14 1,268.4K
10:28 13,740.57 13,740.64 13,736.92 13,737.25 1,535.2K
10:29 13,735.01 13,735.93 13,729.30 13,730.01 1,865.8K
10:30 13,731.27 13,731.27 13,721.70 13,721.97 1,615.4K
10:31 13,721.22 13,721.22 13,714.81 13,715.68 1,881.4K
10:32 13,717.02 13,717.05 13,708.64 13,708.64 1,987.7K
10:33 13,708.67 13,708.67 13,700.17 13,701.30 2,090.0K
10:34 13,700.40 13,702.92 13,700.40 13,702.87 1,842.3K
10:35 13,703.39 13,703.39 13,697.72 13,697.72 1,941.2K
10:36 13,697.03 13,698.08 13,684.06 13,684.77 3,152.7K
10:37 13,684.22 13,688.13 13,683.18 13,687.41 2,024.2K
10:38 13,687.47 13,687.60 13,685.64 13,687.06 2,229.6K
10:39 13,688.12 13,691.11 13,688.12 13,691.11 2,551.6K
10:40 13,690.53 13,693.05 13,689.52 13,689.52 1,603.4K
10:41 13,690.76 13,694.52 13,689.80 13,694.52 1,252.3K
10:42 13,694.91 13,699.56 13,691.84 13,699.37 1,911.4K
10:43 13,699.74 13,701.83 13,698.49 13,701.63 1,448.9K
10:44 13,702.86 13,712.70 13,702.86 13,710.42 2,170.1K
10:45 13,711.15 13,713.99 13,709.19 13,712.69 1,917.5K
10:46 13,714.84 13,714.87 13,712.29 13,714.41 1,726.5K
10:47 13,715.28 13,721.52 13,714.54 13,721.52 2,085.5K
10:48 13,723.45 13,727.30 13,723.45 13,726.69 1,438.8K
10:49 13,725.81 13,726.88 13,722.06 13,725.25 1,383.4K
10:50 13,726.37 13,727.76 13,724.17 13,724.17 1,619.5K
10:51 13,723.21 13,724.68 13,721.31 13,724.63 1,276.9K
10:52 13,724.80 13,725.52 13,719.89 13,719.89 1,156.2K
10:53 13,720.59 13,721.88 13,718.34 13,721.88 1,562.0K
10:54 13,722.90 13,727.34 13,722.90 13,726.93 1,749.8K
10:55 13,724.52 13,725.59 13,722.52 13,723.35 1,866.8K
10:56 13,724.53 13,724.53 13,717.26 13,717.26 1,297.1K
10:57 13,716.75 13,718.18 13,712.08 13,713.34 1,466.4K
10:58 13,713.76 13,713.76 13,706.46 13,707.16 1,349.5K
10:59 13,706.70 13,706.94 13,703.73 13,703.73 1,455.6K
11:00 13,704.17 13,705.57 13,698.67 13,699.58 1,475.2K
11:01 13,700.44 13,702.42 13,700.44 13,701.75 1,540.7K
11:02 13,700.85 13,705.05 13,700.85 13,705.05 1,078.6K
11:03 13,704.60 13,707.41 13,704.60 13,707.41 1,061.9K
11:04 13,705.33 13,706.10 13,703.78 13,705.00 1,055.0K
11:05 13,704.26 13,706.78 13,704.26 13,706.42 990.5K
11:06 13,706.10 13,706.89 13,704.56 13,705.95 1,192.8K
11:07 13,706.02 13,711.28 13,706.02 13,710.50 1,343.5K
11:08 13,712.84 13,713.95 13,707.88 13,712.96 1,191.7K
11:09 13,712.50 13,717.43 13,712.50 13,716.96 1,465.9K
11:10 13,715.31 13,717.96 13,715.19 13,716.15 1,118.1K
11:11 13,715.22 13,715.22 13,710.37 13,711.46 1,333.2K
11:12 13,711.36 13,712.67 13,709.84 13,710.51 1,191.6K
11:13 13,710.93 13,713.55 13,709.94 13,713.55 1,276.7K
11:14 13,712.82 13,713.52 13,710.19 13,713.52 932.6K
11:15 13,715.38 13,721.09 13,715.38 13,719.86 1,521.8K
11:16 13,719.98 13,720.83 13,718.06 13,720.25 1,109.8K
11:17 13,720.28 13,720.28 13,715.26 13,716.35 872.9K
11:18 13,716.57 13,719.06 13,716.05 13,717.61 1,618.6K
11:19 13,718.05 13,718.05 13,715.02 13,715.63 792.1K
11:20 13,715.42 13,715.67 13,713.54 13,713.73 1,086.9K
11:21 13,715.00 13,718.37 13,713.97 13,716.40 3,326.7K
11:22 13,716.57 13,716.57 13,708.21 13,708.21 1,339.2K
11:23 13,707.83 13,708.28 13,701.90 13,702.57 1,289.1K
11:24 13,703.01 13,703.38 13,701.20 13,702.60 1,168.4K
11:25 13,702.98 13,703.84 13,701.34 13,703.05 885.6K
11:26 13,703.38 13,705.86 13,701.48 13,705.70 1,446.1K
11:27 13,704.81 13,705.84 13,702.89 13,702.89 1,158.9K
11:28 13,703.81 13,704.41 13,702.10 13,702.72 1,220.0K
11:29 13,704.76 13,704.76 13,702.19 13,702.80 856.3K
11:30 13,702.99 13,703.45 13,702.99 13,703.45 68.2K
13:00 13,704.54 13,704.54 13,687.73 13,687.73 6,955.8K
13:01 13,689.45 13,691.30 13,686.37 13,687.24 2,169.7K
13:02 13,689.05 13,691.93 13,687.10 13,688.31 1,711.8K
13:03 13,688.10 13,688.97 13,685.75 13,686.20 1,380.7K
13:04 13,686.43 13,687.87 13,685.22 13,686.12 1,862.6K
13:05 13,685.90 13,686.53 13,680.92 13,680.92 3,255.1K
13:06 13,682.73 13,685.46 13,682.73 13,683.67 1,652.9K
13:07 13,685.60 13,689.75 13,684.39 13,685.29 1,219.4K
13:08 13,686.20 13,689.27 13,684.90 13,689.27 1,472.9K
13:09 13,690.43 13,690.43 13,683.08 13,683.48 1,845.0K
13:10 13,685.16 13,692.70 13,685.16 13,691.71 2,532.3K
13:11 13,690.96 13,704.23 13,690.96 13,703.43 2,769.0K
13:12 13,701.54 13,703.89 13,700.13 13,701.33 2,048.4K
13:13 13,701.28 13,701.76 13,696.04 13,696.04 1,359.8K
13:14 13,695.56 13,697.03 13,689.91 13,690.86 1,085.0K
13:15 13,689.44 13,690.63 13,687.89 13,687.89 1,123.4K
13:16 13,687.75 13,689.25 13,685.40 13,687.85 1,188.7K
13:17 13,687.68 13,690.59 13,684.53 13,685.03 1,387.1K
13:18 13,684.72 13,688.62 13,684.72 13,688.25 1,138.1K
13:19 13,686.73 13,687.70 13,685.00 13,686.56 1,057.8K
13:20 13,686.74 13,686.74 13,683.74 13,685.06 1,241.6K
13:21 13,685.77 13,685.77 13,683.74 13,684.19 1,169.3K
13:22 13,683.50 13,683.79 13,678.63 13,678.63 1,511.5K
13:23 13,680.34 13,680.34 13,678.28 13,678.39 1,069.2K
13:24 13,678.33 13,681.16 13,678.09 13,678.49 1,084.0K
13:25 13,679.22 13,679.30 13,677.58 13,677.58 855.8K
13:26 13,676.34 13,678.56 13,675.29 13,678.37 1,140.7K
13:27 13,678.39 13,682.02 13,678.39 13,682.02 998.8K
13:28 13,684.04 13,685.28 13,680.86 13,680.86 1,566.1K
13:29 13,680.09 13,680.87 13,678.48 13,678.48 1,468.8K
13:30 13,678.98 13,680.75 13,675.50 13,675.50 1,270.2K
13:31 13,676.51 13,677.01 13,673.84 13,674.53 969.0K
13:32 13,673.66 13,673.66 13,668.64 13,668.64 3,673.5K
13:33 13,668.50 13,668.89 13,663.88 13,668.89 1,584.6K
13:34 13,670.07 13,670.37 13,666.02 13,668.12 1,038.6K
13:35 13,665.86 13,666.76 13,663.12 13,663.12 1,412.3K
13:36 13,663.10 13,663.10 13,658.55 13,658.55 1,466.0K
13:37 13,657.65 13,658.00 13,656.13 13,657.04 2,466.0K
13:38 13,657.04 13,657.38 13,655.94 13,656.44 1,274.2K
13:39 13,656.11 13,658.10 13,654.77 13,658.10 1,391.2K
13:40 13,659.81 13,659.81 13,656.72 13,657.70 1,052.1K
13:41 13,656.36 13,658.15 13,655.04 13,655.04 1,176.2K
13:42 13,657.42 13,658.38 13,654.36 13,654.81 1,340.0K
13:43 13,655.24 13,655.24 13,652.38 13,652.38 1,062.8K
13:44 13,651.59 13,652.92 13,651.03 13,652.92 1,305.3K
13:45 13,654.03 13,658.15 13,654.03 13,655.52 2,348.4K
13:46 13,656.90 13,658.07 13,655.77 13,658.00 1,105.3K
13:47 13,658.84 13,660.92 13,658.32 13,660.92 1,118.9K
13:48 13,661.62 13,662.35 13,659.61 13,660.00 907.2K
13:49 13,661.00 13,661.49 13,657.15 13,657.47 1,421.3K
13:50 13,657.36 13,657.82 13,656.62 13,657.32 822.5K
13:51 13,656.89 13,661.14 13,656.89 13,661.14 899.8K
13:52 13,660.74 13,663.03 13,660.49 13,662.74 1,273.5K
13:53 13,662.03 13,662.03 13,659.71 13,660.35 1,192.5K
13:54 13,660.07 13,665.05 13,659.72 13,665.05 1,134.2K
13:55 13,664.23 13,665.73 13,663.61 13,664.86 999.1K
13:56 13,666.84 13,669.92 13,666.84 13,668.97 1,272.8K
13:57 13,669.32 13,670.44 13,666.93 13,669.29 920.6K
13:58 13,668.72 13,675.31 13,668.72 13,675.31 1,414.8K
13:59 13,675.58 13,675.58 13,671.90 13,673.62 1,323.2K
14:00 13,673.85 13,675.51 13,672.68 13,675.51 1,354.8K
14:01 13,674.92 13,675.06 13,672.90 13,673.72 1,340.8K
14:02 13,672.28 13,673.55 13,666.92 13,666.92 1,168.6K
14:03 13,668.45 13,668.45 13,663.82 13,663.82 1,365.4K
14:04 13,663.89 13,664.83 13,663.12 13,663.63 1,465.1K
14:05 13,663.45 13,663.49 13,657.92 13,657.92 1,885.5K
14:06 13,657.24 13,669.92 13,657.24 13,669.92 2,007.5K
14:07 13,670.96 13,674.10 13,669.57 13,673.69 1,569.8K
14:08 13,672.52 13,674.40 13,671.70 13,674.40 1,350.7K
14:09 13,673.68 13,677.10 13,673.23 13,676.62 2,031.8K
14:10 13,675.89 13,676.03 13,670.26 13,670.26 3,561.1K
14:11 13,670.64 13,670.82 13,668.10 13,668.86 920.2K
14:12 13,669.19 13,669.37 13,666.03 13,668.59 999.3K
14:13 13,668.32 13,668.32 13,664.32 13,664.80 861.4K
14:14 13,665.67 13,671.31 13,665.67 13,669.07 1,116.5K
14:15 13,668.97 13,669.76 13,668.09 13,669.64 951.6K
14:16 13,669.66 13,673.40 13,668.14 13,673.40 961.1K
14:17 13,673.62 13,674.61 13,672.48 13,672.48 832.8K
14:18 13,672.95 13,676.60 13,672.64 13,676.60 1,091.8K
14:19 13,677.87 13,678.71 13,676.65 13,676.65 921.6K
14:20 13,676.44 13,678.13 13,672.97 13,672.97 1,200.5K
14:21 13,672.56 13,675.02 13,672.31 13,675.02 1,282.6K
14:22 13,675.30 13,678.40 13,675.08 13,678.40 946.0K
14:23 13,678.02 13,678.47 13,677.08 13,678.47 844.7K
14:24 13,679.23 13,679.23 13,677.21 13,678.26 983.6K
14:25 13,677.74 13,677.74 13,672.71 13,675.70 1,531.8K
14:26 13,674.92 13,677.45 13,674.04 13,677.45 1,162.9K
14:27 13,676.81 13,678.24 13,675.89 13,678.24 1,209.7K
14:28 13,678.63 13,682.10 13,678.63 13,682.10 1,545.7K
14:29 13,682.25 13,683.04 13,679.49 13,683.04 1,416.4K
14:30 13,681.96 13,687.90 13,681.39 13,687.90 1,906.3K
14:31 13,688.15 13,690.26 13,688.06 13,690.26 1,971.8K
14:32 13,690.16 13,690.57 13,686.11 13,687.72 1,585.8K
14:33 13,686.01 13,686.01 13,683.55 13,684.59 1,447.7K
14:34 13,685.01 13,685.83 13,680.86 13,681.86 1,400.8K
14:35 13,681.70 13,681.97 13,680.17 13,681.97 1,747.6K
14:36 13,682.06 13,682.06 13,679.36 13,681.05 1,036.7K
14:37 13,681.05 13,682.23 13,679.28 13,682.23 1,345.2K
14:38 13,681.52 13,682.00 13,680.17 13,680.69 1,428.5K
14:39 13,681.17 13,682.90 13,679.50 13,680.80 1,482.5K
14:40 13,681.18 13,684.54 13,680.94 13,684.54 1,539.9K
14:41 13,684.11 13,684.85 13,683.68 13,684.85 1,257.1K
14:42 13,684.70 13,685.82 13,684.12 13,685.23 1,123.3K
14:43 13,685.69 13,686.15 13,682.55 13,682.73 1,131.0K
14:44 13,684.39 13,684.39 13,681.54 13,681.57 1,573.1K
14:45 13,681.82 13,683.07 13,680.60 13,682.61 1,908.1K
14:46 13,680.78 13,680.78 13,675.48 13,679.57 2,375.7K
14:47 13,678.87 13,678.95 13,675.66 13,678.53 1,792.8K
14:48 13,678.63 13,679.11 13,676.63 13,678.54 2,028.9K
14:49 13,678.31 13,678.31 13,676.17 13,677.29 2,014.1K
14:50 13,677.79 13,677.79 13,675.25 13,675.25 2,323.9K
14:51 13,675.99 13,677.30 13,675.99 13,676.94 2,342.8K
14:52 13,676.97 13,677.67 13,675.63 13,676.72 2,528.3K
14:53 13,676.04 13,678.99 13,676.04 13,678.66 2,260.7K
14:54 13,679.55 13,682.72 13,679.55 13,682.18 3,720.2K
14:55 13,683.02 13,683.81 13,681.57 13,682.71 2,701.2K
14:56 13,682.65 13,684.77 13,681.73 13,684.22 3,841.4K
14:57 13,686.41 13,686.97 13,686.41 13,686.97 550.4K
14:59 13,685.24 13,686.66 13,685.24 13,686.66 6,459.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据