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 13,682.56 13,714.63 13,682.02 13,714.63 8,304.2K
09:31 13,718.92 13,738.49 13,715.66 13,738.49 6,095.7K
09:32 13,740.64 13,765.62 13,740.64 13,762.69 6,617.2K
09:33 13,753.40 13,753.40 13,717.82 13,720.35 4,748.7K
09:34 13,721.91 13,728.00 13,721.91 13,726.00 2,861.1K
09:35 13,726.70 13,726.70 13,716.00 13,716.00 3,427.7K
09:36 13,709.55 13,709.55 13,698.50 13,698.50 3,850.0K
09:37 13,698.13 13,702.87 13,695.58 13,702.87 3,050.7K
09:38 13,702.81 13,702.81 13,679.86 13,679.86 3,498.1K
09:39 13,677.14 13,677.14 13,659.31 13,663.20 4,479.1K
09:40 13,663.25 13,669.91 13,660.06 13,660.06 4,246.2K
09:41 13,659.27 13,670.29 13,654.19 13,661.95 2,930.0K
09:42 13,661.28 13,661.28 13,650.64 13,650.64 3,233.9K
09:43 13,651.97 13,652.76 13,627.31 13,632.71 5,192.5K
09:44 13,636.75 13,654.92 13,636.75 13,650.25 3,001.4K
09:45 13,656.34 13,659.83 13,645.48 13,645.48 2,338.6K
09:46 13,646.47 13,646.47 13,639.54 13,640.15 3,491.5K
09:47 13,638.83 13,643.02 13,637.57 13,642.55 3,704.8K
09:48 13,655.70 13,655.70 13,648.56 13,649.62 2,254.5K
09:49 13,650.09 13,659.93 13,650.09 13,659.93 2,204.5K
09:50 13,659.59 13,660.75 13,656.36 13,659.38 2,462.6K
09:51 13,663.50 13,680.07 13,663.50 13,668.19 2,414.9K
09:52 13,666.94 13,666.94 13,657.92 13,663.20 2,380.9K
09:53 13,663.71 13,672.33 13,663.71 13,672.33 1,509.8K
09:54 13,672.09 13,673.30 13,663.95 13,663.95 1,957.9K
09:55 13,661.39 13,664.18 13,658.12 13,658.90 3,309.4K
09:56 13,657.78 13,657.78 13,650.27 13,654.33 1,934.0K
09:57 13,654.20 13,676.05 13,654.20 13,676.05 1,973.9K
09:58 13,679.93 13,683.16 13,679.36 13,682.26 3,339.0K
09:59 13,680.81 13,685.49 13,680.14 13,684.75 1,867.0K
10:00 13,683.82 13,685.70 13,677.64 13,681.65 2,191.5K
10:01 13,681.16 13,696.02 13,679.87 13,696.02 1,902.6K
10:02 13,697.42 13,707.85 13,697.42 13,707.85 2,364.6K
10:03 13,709.17 13,709.17 13,699.84 13,700.85 1,554.4K
10:04 13,699.77 13,703.23 13,698.74 13,698.74 2,808.9K
10:05 13,699.53 13,706.80 13,697.91 13,706.80 1,755.4K
10:06 13,706.50 13,706.50 13,704.02 13,704.78 2,432.5K
10:07 13,704.98 13,708.58 13,704.98 13,706.93 1,377.1K
10:08 13,706.75 13,712.07 13,706.75 13,712.07 1,562.2K
10:09 13,711.30 13,719.21 13,711.30 13,718.50 1,460.5K
10:10 13,719.07 13,719.07 13,708.57 13,708.60 1,951.9K
10:11 13,709.04 13,718.32 13,709.04 13,713.98 2,280.5K
10:12 13,714.46 13,726.15 13,713.23 13,722.99 2,177.3K
10:13 13,722.84 13,723.79 13,717.55 13,717.85 1,358.0K
10:14 13,716.62 13,718.07 13,711.74 13,711.74 1,888.9K
10:15 13,710.91 13,714.77 13,710.91 13,714.77 2,052.9K
10:16 13,715.23 13,716.27 13,713.58 13,714.58 1,518.1K
10:17 13,714.35 13,722.57 13,714.35 13,720.96 2,032.2K
10:18 13,720.70 13,722.73 13,717.66 13,720.02 1,092.9K
10:19 13,719.75 13,722.66 13,718.68 13,720.55 1,321.9K
10:20 13,721.06 13,721.06 13,715.49 13,715.49 1,688.1K
10:21 13,715.69 13,717.89 13,713.31 13,716.04 1,596.9K
10:22 13,716.11 13,719.48 13,715.55 13,718.17 1,092.6K
10:23 13,718.29 13,718.29 13,715.23 13,715.35 1,030.2K
10:24 13,713.98 13,715.77 13,713.98 13,715.77 1,351.0K
10:25 13,714.80 13,717.89 13,714.45 13,714.88 2,020.8K
10:26 13,714.47 13,714.60 13,709.70 13,709.70 1,822.0K
10:27 13,710.57 13,710.57 13,702.25 13,702.25 1,694.4K
10:28 13,699.31 13,699.31 13,695.78 13,698.06 1,559.6K
10:29 13,700.62 13,700.66 13,696.12 13,696.12 1,490.3K
10:30 13,695.97 13,698.08 13,694.43 13,696.38 1,021.4K
10:31 13,696.32 13,701.27 13,695.94 13,701.27 1,599.1K
10:32 13,701.10 13,701.10 13,696.74 13,696.74 1,577.0K
10:33 13,698.18 13,705.22 13,698.18 13,705.22 1,979.7K
10:34 13,703.76 13,705.70 13,703.45 13,704.43 1,033.8K
10:35 13,704.23 13,705.51 13,703.14 13,705.29 1,178.7K
10:36 13,705.31 13,706.45 13,703.26 13,706.45 1,271.9K
10:37 13,706.27 13,706.27 13,697.08 13,697.18 1,160.9K
10:38 13,698.89 13,702.31 13,696.17 13,702.31 1,724.9K
10:39 13,703.67 13,704.54 13,701.60 13,702.78 1,336.1K
10:40 13,702.70 13,702.89 13,700.35 13,702.35 1,281.2K
10:41 13,703.21 13,705.53 13,702.86 13,704.31 1,093.3K
10:42 13,703.02 13,704.97 13,702.77 13,702.77 1,078.2K
10:43 13,703.20 13,705.89 13,703.12 13,705.22 950.4K
10:44 13,704.81 13,707.87 13,704.66 13,704.66 1,471.5K
10:45 13,704.60 13,705.49 13,704.06 13,705.49 1,063.1K
10:46 13,704.91 13,704.94 13,698.21 13,700.02 1,550.9K
10:47 13,699.83 13,700.62 13,697.37 13,697.70 876.1K
10:48 13,696.95 13,700.17 13,696.95 13,699.17 965.6K
10:49 13,700.34 13,702.71 13,699.40 13,702.12 1,319.9K
10:50 13,700.99 13,701.69 13,695.70 13,696.47 1,001.9K
10:51 13,695.67 13,698.07 13,695.67 13,696.89 1,536.5K
10:52 13,695.89 13,701.86 13,693.48 13,700.81 1,562.9K
10:53 13,700.68 13,702.50 13,699.79 13,700.43 1,020.7K
10:54 13,698.19 13,700.83 13,698.19 13,698.52 1,099.2K
10:55 13,697.51 13,702.01 13,697.51 13,702.01 1,216.3K
10:56 13,700.06 13,701.17 13,698.11 13,698.52 911.5K
10:57 13,700.27 13,700.27 13,697.06 13,697.71 948.2K
10:58 13,697.43 13,703.49 13,697.37 13,703.32 796.9K
10:59 13,703.85 13,704.74 13,697.81 13,697.81 821.1K
11:00 13,696.18 13,696.18 13,691.95 13,693.23 977.9K
11:01 13,692.54 13,692.96 13,690.87 13,692.02 797.3K
11:02 13,692.23 13,692.23 13,685.18 13,686.73 1,126.8K
11:03 13,685.56 13,688.02 13,685.22 13,685.22 1,145.6K
11:04 13,684.94 13,686.89 13,684.67 13,685.81 706.6K
11:05 13,684.16 13,684.66 13,682.54 13,682.86 860.2K
11:06 13,683.34 13,683.74 13,679.22 13,679.22 716.9K
11:07 13,679.39 13,679.39 13,677.07 13,677.93 1,631.8K
11:08 13,676.09 13,676.18 13,673.90 13,676.18 3,775.5K
11:09 13,675.92 13,677.74 13,675.57 13,676.63 3,270.4K
11:10 13,674.22 13,675.50 13,674.14 13,675.34 4,467.3K
11:11 13,674.66 13,676.78 13,674.66 13,676.18 3,576.5K
11:12 13,677.17 13,677.17 13,674.34 13,674.34 2,193.6K
11:13 13,673.93 13,674.49 13,673.24 13,673.92 1,357.7K
11:14 13,673.50 13,675.70 13,673.50 13,674.82 1,962.6K
11:15 13,674.15 13,674.15 13,667.31 13,667.59 2,082.3K
11:16 13,666.65 13,668.49 13,665.83 13,667.02 1,732.8K
11:17 13,667.77 13,668.94 13,667.20 13,668.94 1,223.1K
11:18 13,669.29 13,669.79 13,668.49 13,669.14 882.8K
11:19 13,669.53 13,671.49 13,669.28 13,670.21 1,423.0K
11:20 13,671.00 13,672.99 13,669.81 13,670.79 841.0K
11:21 13,671.12 13,675.38 13,670.43 13,675.38 923.1K
11:22 13,675.30 13,675.30 13,672.13 13,673.63 969.1K
11:23 13,674.27 13,675.56 13,671.98 13,672.50 819.6K
11:24 13,672.23 13,675.84 13,672.23 13,675.22 674.0K
11:25 13,675.02 13,675.86 13,673.45 13,675.36 995.9K
11:26 13,677.02 13,677.02 13,670.87 13,672.05 1,012.6K
11:27 13,671.09 13,672.27 13,670.71 13,671.26 639.1K
11:28 13,670.84 13,672.34 13,670.11 13,672.34 628.8K
11:29 13,672.41 13,673.28 13,670.69 13,671.36 891.9K
11:30 13,671.01 13,671.01 13,670.85 13,670.85 63.6K
13:00 13,671.47 13,671.48 13,659.05 13,659.99 3,453.0K
13:01 13,663.23 13,668.98 13,662.82 13,668.98 1,784.6K
13:02 13,669.26 13,672.80 13,669.26 13,672.29 1,168.1K
13:03 13,673.16 13,673.16 13,669.77 13,672.53 1,033.4K
13:04 13,677.61 13,679.53 13,674.32 13,679.53 1,174.3K
13:05 13,679.71 13,684.19 13,679.71 13,684.19 1,286.5K
13:06 13,685.50 13,685.50 13,681.39 13,684.13 832.0K
13:07 13,684.17 13,686.18 13,682.42 13,685.48 1,108.3K
13:08 13,686.01 13,686.01 13,678.15 13,678.15 1,121.8K
13:09 13,674.42 13,676.48 13,671.25 13,671.25 1,934.1K
13:10 13,671.94 13,676.25 13,670.62 13,675.42 1,071.0K
13:11 13,674.89 13,675.04 13,669.73 13,669.73 840.2K
13:12 13,670.38 13,670.38 13,662.78 13,662.78 1,331.6K
13:13 13,661.89 13,665.05 13,661.89 13,664.51 1,278.1K
13:14 13,665.59 13,665.72 13,661.84 13,662.64 1,573.9K
13:15 13,662.75 13,665.12 13,662.75 13,664.16 1,075.3K
13:16 13,663.92 13,665.78 13,663.71 13,665.01 1,511.0K
13:17 13,664.81 13,664.81 13,661.82 13,662.72 955.0K
13:18 13,662.90 13,665.24 13,662.42 13,664.50 615.6K
13:19 13,665.81 13,670.30 13,664.19 13,670.30 949.7K
13:20 13,670.66 13,675.30 13,670.66 13,674.14 1,251.7K
13:21 13,673.08 13,676.59 13,672.99 13,676.59 1,149.0K
13:22 13,676.35 13,680.10 13,676.35 13,677.21 873.1K
13:23 13,676.56 13,677.37 13,675.87 13,677.07 1,138.0K
13:24 13,677.54 13,677.54 13,673.77 13,673.77 840.5K
13:25 13,674.13 13,676.06 13,673.16 13,675.40 989.5K
13:26 13,675.65 13,678.02 13,675.65 13,675.80 816.3K
13:27 13,674.52 13,675.12 13,672.43 13,674.46 724.1K
13:28 13,675.30 13,676.81 13,674.62 13,675.61 621.1K
13:29 13,674.96 13,682.54 13,674.96 13,681.29 1,629.3K
13:30 13,679.29 13,681.20 13,678.69 13,681.20 749.9K
13:31 13,682.66 13,682.75 13,680.59 13,680.59 1,166.5K
13:32 13,681.41 13,681.41 13,675.13 13,675.13 1,713.4K
13:33 13,676.47 13,678.81 13,676.47 13,677.63 1,482.0K
13:34 13,678.10 13,680.09 13,677.52 13,679.77 845.3K
13:35 13,678.08 13,680.52 13,678.08 13,679.00 901.6K
13:36 13,678.24 13,678.37 13,674.60 13,674.60 1,017.2K
13:37 13,674.83 13,674.83 13,672.24 13,672.92 1,250.4K
13:38 13,673.07 13,673.07 13,668.44 13,669.53 1,658.0K
13:39 13,669.85 13,670.89 13,668.88 13,668.91 1,036.4K
13:40 13,668.24 13,669.69 13,668.20 13,668.66 985.1K
13:41 13,668.66 13,674.65 13,668.66 13,672.35 1,293.8K
13:42 13,673.64 13,676.91 13,673.64 13,676.41 897.9K
13:43 13,676.95 13,679.50 13,674.19 13,674.94 927.9K
13:44 13,674.82 13,682.94 13,674.82 13,679.71 1,397.1K
13:45 13,680.32 13,681.52 13,680.32 13,680.57 805.0K
13:46 13,680.37 13,680.37 13,677.29 13,677.43 652.6K
13:47 13,678.28 13,678.92 13,676.13 13,678.92 772.5K
13:48 13,679.22 13,680.50 13,677.57 13,677.85 1,027.0K
13:49 13,679.47 13,682.83 13,679.47 13,679.86 1,115.9K
13:50 13,678.56 13,679.22 13,677.45 13,678.51 607.7K
13:51 13,678.06 13,680.69 13,677.53 13,680.69 551.7K
13:52 13,680.26 13,681.51 13,678.71 13,679.46 539.7K
13:53 13,679.80 13,680.70 13,677.73 13,680.44 899.7K
13:54 13,682.37 13,682.37 13,677.52 13,677.83 947.6K
13:55 13,679.09 13,679.09 13,674.78 13,674.94 532.8K
13:56 13,674.27 13,674.52 13,671.47 13,671.55 662.5K
13:57 13,672.31 13,672.31 13,670.54 13,670.54 615.7K
13:58 13,670.14 13,671.15 13,668.05 13,668.47 791.7K
13:59 13,668.39 13,669.09 13,667.37 13,668.24 737.2K
14:00 13,668.54 13,670.96 13,667.25 13,667.64 1,169.3K
14:01 13,668.50 13,668.50 13,665.34 13,665.48 843.5K
14:02 13,665.60 13,672.48 13,665.60 13,672.03 1,424.3K
14:03 13,672.03 13,672.03 13,668.20 13,668.67 974.6K
14:04 13,667.73 13,667.73 13,664.90 13,664.90 6,980.6K
14:05 13,666.66 13,667.26 13,666.01 13,667.26 4,040.3K
14:06 13,667.07 13,670.65 13,667.07 13,670.42 7,706.9K
14:07 13,670.57 13,672.77 13,669.69 13,669.69 4,562.6K
14:08 13,670.44 13,670.85 13,668.75 13,668.75 2,847.3K
14:09 13,669.04 13,669.53 13,666.45 13,666.45 2,620.7K
14:10 13,666.32 13,666.94 13,665.51 13,665.51 2,601.6K
14:11 13,665.34 13,665.45 13,662.28 13,662.28 2,053.9K
14:12 13,662.71 13,663.08 13,661.63 13,661.92 2,100.3K
14:13 13,661.83 13,661.83 13,652.77 13,652.77 2,465.8K
14:14 13,652.18 13,656.65 13,652.18 13,656.65 2,280.4K
14:15 13,659.59 13,661.57 13,659.49 13,659.49 2,294.6K
14:16 13,659.25 13,659.29 13,657.43 13,657.80 1,281.7K
14:17 13,657.81 13,658.63 13,656.83 13,656.83 1,554.2K
14:18 13,657.61 13,657.65 13,656.32 13,656.72 1,200.9K
14:19 13,656.70 13,658.01 13,656.53 13,656.53 963.9K
14:20 13,656.54 13,657.10 13,655.60 13,656.38 1,241.0K
14:21 13,656.60 13,656.74 13,654.11 13,654.11 1,386.8K
14:22 13,653.73 13,653.73 13,647.02 13,647.43 2,245.3K
14:23 13,647.45 13,647.45 13,644.03 13,645.82 2,280.4K
14:24 13,645.70 13,646.95 13,645.04 13,645.04 1,612.5K
14:25 13,645.95 13,646.14 13,645.21 13,645.68 1,315.2K
14:26 13,645.44 13,645.44 13,643.23 13,644.15 1,369.1K
14:27 13,643.75 13,644.22 13,641.35 13,641.35 1,228.8K
14:28 13,641.00 13,642.53 13,640.41 13,640.41 1,148.2K
14:29 13,640.48 13,645.33 13,640.48 13,644.39 1,464.3K
14:30 13,644.06 13,646.86 13,643.72 13,645.51 1,752.2K
14:31 13,645.25 13,645.87 13,640.64 13,640.80 2,591.1K
14:32 13,640.44 13,640.44 13,638.31 13,640.05 1,459.8K
14:33 13,641.68 13,641.68 13,639.62 13,639.62 1,473.3K
14:34 13,639.94 13,640.53 13,636.47 13,636.47 1,682.1K
14:35 13,636.21 13,637.20 13,635.28 13,635.28 2,134.5K
14:36 13,635.22 13,635.28 13,628.32 13,628.32 3,182.6K
14:37 13,628.17 13,629.56 13,627.66 13,629.35 2,511.9K
14:38 13,629.14 13,630.85 13,628.76 13,629.71 1,636.0K
14:39 13,629.10 13,629.75 13,627.66 13,627.91 1,627.8K
14:40 13,628.12 13,628.58 13,626.60 13,627.66 1,921.8K
14:41 13,627.05 13,629.09 13,627.05 13,628.63 1,730.8K
14:42 13,629.03 13,630.28 13,628.65 13,630.07 1,414.1K
14:43 13,630.20 13,630.68 13,627.43 13,627.43 1,642.4K
14:44 13,627.09 13,632.40 13,626.48 13,632.14 2,119.1K
14:45 13,632.95 13,639.22 13,631.73 13,639.22 2,585.7K
14:46 13,639.21 13,643.32 13,638.97 13,641.69 2,694.5K
14:47 13,643.13 13,649.73 13,641.81 13,649.34 2,128.4K
14:48 13,649.76 13,651.58 13,648.86 13,651.58 1,884.3K
14:49 13,650.19 13,650.70 13,648.57 13,649.26 1,616.6K
14:50 13,649.44 13,649.44 13,642.47 13,642.75 2,386.1K
14:51 13,643.41 13,643.41 13,641.24 13,641.70 2,253.9K
14:52 13,642.07 13,644.52 13,641.39 13,644.52 2,640.4K
14:53 13,645.14 13,645.14 13,643.15 13,643.15 2,516.4K
14:54 13,643.23 13,645.83 13,642.87 13,645.83 2,635.5K
14:55 13,645.17 13,647.17 13,645.17 13,646.82 3,527.6K
14:56 13,645.57 13,651.74 13,645.57 13,651.74 4,182.4K
14:57 13,652.55 13,652.65 13,652.55 13,652.65 808.5K
14:59 13,650.66 13,650.66 13,648.81 13,648.81 5,529.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据