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 13,534.39 13,609.99 13,534.39 13,609.99 35,375.4K
09:31 13,605.05 13,657.96 13,605.05 13,634.71 13,538.6K
09:32 13,632.71 13,663.13 13,632.71 13,660.83 10,000.4K
09:33 13,654.99 13,654.99 13,636.05 13,639.45 12,113.2K
09:34 13,639.57 13,659.79 13,634.12 13,659.79 9,111.4K
09:35 13,659.31 13,659.31 13,651.56 13,653.14 7,183.2K
09:36 13,655.50 13,689.22 13,655.50 13,687.75 8,758.2K
09:37 13,686.35 13,686.35 13,672.62 13,672.62 7,467.8K
09:38 13,674.54 13,685.95 13,674.54 13,676.19 4,824.6K
09:39 13,674.81 13,674.81 13,663.78 13,669.66 5,156.4K
09:40 13,667.64 13,667.64 13,652.95 13,662.17 6,060.8K
09:41 13,659.88 13,697.38 13,659.88 13,697.38 5,613.3K
09:42 13,698.25 13,713.47 13,698.25 13,709.68 7,188.1K
09:43 13,713.27 13,739.71 13,713.27 13,739.71 6,549.0K
09:44 13,744.32 13,760.45 13,742.92 13,744.27 7,267.3K
09:45 13,742.98 13,758.58 13,738.63 13,758.58 4,538.0K
09:46 13,756.26 13,773.98 13,756.26 13,773.98 5,117.5K
09:47 13,773.58 13,789.77 13,768.46 13,789.77 7,288.4K
09:48 13,796.34 13,803.41 13,789.58 13,795.14 7,068.8K
09:49 13,795.14 13,835.10 13,795.14 13,835.10 7,448.3K
09:50 13,835.07 13,839.69 13,831.73 13,836.34 8,468.1K
09:51 13,838.20 13,850.46 13,826.99 13,826.99 9,842.6K
09:52 13,825.68 13,835.09 13,825.68 13,828.04 7,099.2K
09:53 13,823.94 13,830.50 13,815.33 13,830.50 6,312.3K
09:54 13,828.41 13,831.47 13,825.20 13,830.60 5,142.3K
09:55 13,831.77 13,831.77 13,812.12 13,819.60 6,552.7K
09:56 13,821.22 13,850.12 13,819.33 13,849.03 6,638.3K
09:57 13,844.46 13,844.46 13,837.49 13,837.93 4,457.1K
09:58 13,836.97 13,836.97 13,829.20 13,832.57 4,604.2K
09:59 13,831.96 13,844.97 13,831.96 13,842.65 5,244.3K
10:00 13,841.97 13,841.97 13,808.67 13,808.67 6,660.9K
10:01 13,807.98 13,835.30 13,807.98 13,835.30 5,677.0K
10:02 13,837.38 13,837.38 13,827.12 13,827.12 4,905.7K
10:03 13,827.64 13,827.64 13,816.30 13,816.74 4,411.7K
10:04 13,815.52 13,815.52 13,795.89 13,798.07 3,553.5K
10:05 13,797.26 13,804.49 13,797.20 13,797.41 4,306.8K
10:06 13,797.01 13,797.01 13,776.50 13,778.48 8,102.8K
10:07 13,778.62 13,778.62 13,771.34 13,771.34 3,328.1K
10:08 13,771.75 13,771.75 13,762.21 13,762.98 3,296.4K
10:09 13,763.19 13,786.49 13,763.19 13,786.49 5,716.1K
10:10 13,785.28 13,785.28 13,774.48 13,775.30 4,838.7K
10:11 13,774.80 13,774.80 13,765.14 13,765.14 2,781.9K
10:13 13,763.86 13,763.86 13,763.86 13,763.86 4,999.4K
10:14 13,757.18 13,758.99 13,752.10 13,758.99 3,151.0K
10:15 13,761.35 13,768.60 13,759.85 13,768.33 2,252.4K
10:16 13,768.20 13,773.80 13,768.20 13,773.56 3,597.5K
10:17 13,773.72 13,773.72 13,765.23 13,767.64 2,036.3K
10:18 13,768.34 13,770.35 13,764.34 13,769.10 2,594.7K
10:19 13,772.99 13,773.29 13,769.85 13,771.81 1,801.3K
10:20 13,773.02 13,785.97 13,773.02 13,779.80 2,214.1K
10:21 13,780.95 13,782.31 13,775.92 13,782.31 2,053.2K
10:22 13,784.01 13,786.83 13,782.84 13,785.30 4,680.4K
10:23 13,785.83 13,788.12 13,779.99 13,781.94 3,009.0K
10:24 13,781.90 13,781.90 13,774.44 13,774.44 1,915.3K
10:25 13,775.11 13,775.11 13,773.17 13,774.93 735.5K
10:27 13,794.16 13,797.02 13,794.16 13,797.02 6,767.3K
10:28 13,803.90 13,810.10 13,803.90 13,810.10 3,820.1K
10:30 13,829.88 13,837.37 13,829.88 13,835.36 9,611.6K
10:31 13,834.54 13,834.54 13,823.00 13,824.58 2,666.2K
10:32 13,825.98 13,825.98 13,817.79 13,821.56 3,089.7K
10:33 13,821.73 13,822.50 13,815.15 13,815.15 2,134.5K
10:34 13,815.83 13,815.84 13,806.72 13,806.72 1,537.0K
10:35 13,807.32 13,811.52 13,804.87 13,804.87 1,847.2K
10:36 13,804.42 13,804.42 13,798.21 13,798.35 1,868.5K
10:37 13,798.71 13,801.55 13,795.77 13,795.77 2,233.0K
10:38 13,795.16 13,796.37 13,792.64 13,792.64 1,798.2K
10:39 13,793.52 13,793.52 13,780.39 13,780.39 2,632.9K
10:40 13,780.49 13,787.54 13,780.49 13,784.70 1,483.2K
10:41 13,784.62 13,785.19 13,776.10 13,776.10 1,314.0K
10:42 13,776.89 13,783.96 13,776.71 13,779.58 2,297.2K
10:43 13,779.90 13,780.89 13,770.33 13,773.44 1,722.2K
10:44 13,772.54 13,777.90 13,772.54 13,775.44 1,614.1K
10:45 13,773.87 13,777.75 13,773.87 13,777.75 1,053.4K
10:46 13,777.19 13,791.35 13,777.19 13,791.35 2,392.6K
10:47 13,789.56 13,801.17 13,789.56 13,799.40 3,069.4K
10:48 13,798.62 13,799.59 13,797.38 13,799.59 3,352.6K
10:49 13,799.75 13,799.75 13,786.94 13,790.76 2,195.8K
10:50 13,791.82 13,796.25 13,791.82 13,793.05 1,254.4K
10:51 13,793.17 13,793.17 13,784.90 13,786.98 1,823.8K
10:52 13,785.27 13,785.98 13,783.96 13,784.03 1,584.8K
10:53 13,784.05 13,784.05 13,775.94 13,775.94 1,993.7K
10:54 13,776.31 13,776.31 13,773.12 13,773.43 2,017.2K
10:55 13,773.71 13,776.80 13,773.14 13,775.40 1,653.0K
10:56 13,775.48 13,776.69 13,772.22 13,772.22 1,252.9K
10:57 13,772.26 13,775.25 13,772.26 13,775.03 1,687.4K
10:58 13,774.71 13,776.70 13,774.26 13,776.70 1,649.0K
10:59 13,776.19 13,776.23 13,773.36 13,773.36 1,772.7K
11:00 13,773.04 13,773.12 13,769.94 13,769.94 2,640.8K
11:01 13,770.17 13,770.17 13,764.53 13,764.90 2,829.7K
11:02 13,765.45 13,766.42 13,764.28 13,765.13 1,449.5K
11:03 13,765.31 13,767.48 13,765.31 13,766.78 1,240.5K
11:04 13,765.71 13,775.01 13,765.71 13,775.01 1,335.4K
11:05 13,774.33 13,775.89 13,770.71 13,771.95 1,572.8K
11:06 13,773.13 13,776.62 13,772.21 13,775.34 2,330.1K
11:07 13,774.42 13,775.56 13,772.55 13,773.17 1,239.0K
11:08 13,771.74 13,774.88 13,771.04 13,774.19 2,721.0K
11:09 13,773.15 13,773.15 13,770.09 13,771.27 2,499.7K
11:10 13,771.27 13,776.61 13,771.27 13,776.14 2,142.3K
11:11 13,774.71 13,774.71 13,760.01 13,760.01 2,097.8K
11:12 13,759.33 13,759.34 13,751.76 13,751.76 1,388.2K
11:13 13,750.82 13,759.32 13,750.82 13,757.90 1,767.0K
11:14 13,759.22 13,760.86 13,758.26 13,758.26 941.8K
11:15 13,757.31 13,758.33 13,751.40 13,751.97 1,607.8K
11:16 13,749.10 13,754.08 13,747.55 13,753.97 1,842.7K
11:17 13,753.78 13,755.57 13,752.87 13,755.36 1,064.4K
11:18 13,754.02 13,754.02 13,750.86 13,750.86 1,276.6K
11:19 13,750.69 13,751.17 13,748.08 13,748.11 2,496.9K
11:20 13,746.68 13,753.59 13,746.68 13,753.59 1,535.7K
11:21 13,754.37 13,760.55 13,754.37 13,757.32 1,058.1K
11:22 13,756.28 13,758.05 13,755.61 13,758.05 1,206.2K
11:23 13,755.86 13,764.95 13,754.27 13,764.95 1,436.5K
11:24 13,762.79 13,762.79 13,749.69 13,749.69 2,006.9K
11:25 13,749.72 13,749.72 13,745.96 13,746.16 1,461.0K
11:26 13,746.17 13,747.25 13,741.22 13,741.64 1,498.3K
11:27 13,740.23 13,740.23 13,725.76 13,728.90 2,767.4K
11:28 13,734.92 13,741.20 13,734.92 13,741.20 1,657.4K
11:29 13,742.20 13,750.57 13,739.90 13,750.57 1,355.1K
11:30 13,751.34 13,751.34 13,751.34 13,751.34 120.6K
13:00 13,751.17 13,767.55 13,749.45 13,767.55 4,788.0K
13:01 13,766.95 13,782.17 13,766.95 13,782.17 3,080.8K
13:02 13,781.32 13,791.50 13,781.32 13,791.50 2,519.6K
13:03 13,791.34 13,803.39 13,791.34 13,801.03 2,275.1K
13:04 13,801.98 13,806.84 13,801.61 13,801.61 2,218.7K
13:05 13,802.12 13,802.12 13,785.75 13,786.99 3,802.7K
13:06 13,786.24 13,787.56 13,776.30 13,776.30 1,728.7K
13:07 13,773.76 13,778.00 13,773.76 13,776.51 1,609.0K
13:08 13,777.57 13,785.53 13,777.57 13,785.53 3,738.8K
13:09 13,785.39 13,785.77 13,778.66 13,779.27 3,039.9K
13:10 13,778.72 13,786.94 13,778.72 13,785.79 4,242.7K
13:11 13,787.51 13,792.89 13,787.51 13,792.89 2,564.4K
13:12 13,792.73 13,795.62 13,788.55 13,788.55 3,960.4K
13:13 13,788.62 13,789.61 13,785.70 13,785.79 3,089.9K
13:14 13,785.96 13,790.87 13,785.96 13,790.87 1,967.5K
13:15 13,790.78 13,799.90 13,789.98 13,799.29 4,000.6K
13:16 13,799.25 13,801.04 13,798.90 13,800.74 4,646.7K
13:17 13,800.89 13,801.20 13,790.83 13,790.83 3,291.7K
13:18 13,790.85 13,791.46 13,789.00 13,789.36 2,058.1K
13:19 13,788.96 13,789.50 13,787.13 13,788.32 2,406.0K
13:20 13,789.29 13,791.45 13,785.01 13,785.74 2,529.8K
13:21 13,784.21 13,785.79 13,783.57 13,783.57 1,801.4K
13:22 13,783.76 13,784.28 13,781.42 13,781.47 1,435.9K
13:23 13,780.56 13,780.56 13,777.26 13,777.32 1,842.5K
13:24 13,777.96 13,777.96 13,771.74 13,771.74 1,892.5K
13:25 13,771.74 13,773.19 13,770.89 13,772.15 2,158.9K
13:26 13,772.41 13,773.74 13,767.00 13,767.00 2,205.2K
13:27 13,766.33 13,773.94 13,766.33 13,773.94 2,519.2K
13:28 13,774.37 13,779.72 13,774.37 13,777.86 2,058.4K
13:29 13,778.91 13,780.60 13,778.08 13,778.08 2,472.1K
13:30 13,777.35 13,778.99 13,774.31 13,774.31 1,821.1K
13:31 13,773.67 13,774.57 13,768.79 13,768.79 1,756.1K
13:32 13,767.07 13,768.80 13,766.32 13,768.80 1,469.9K
13:33 13,768.76 13,771.64 13,767.58 13,768.01 1,211.0K
13:34 13,768.16 13,771.00 13,767.52 13,771.00 1,106.0K
13:35 13,770.40 13,770.40 13,761.02 13,761.02 1,892.7K
13:36 13,761.67 13,762.24 13,759.64 13,759.95 1,016.3K
13:37 13,759.72 13,760.01 13,758.24 13,758.75 1,450.3K
13:38 13,759.89 13,764.71 13,759.89 13,764.71 1,320.0K
13:39 13,765.62 13,780.77 13,765.24 13,780.77 1,669.5K
13:40 13,781.56 13,793.17 13,781.56 13,793.17 2,930.5K
13:41 13,790.78 13,790.78 13,783.06 13,783.06 2,918.9K
13:42 13,783.91 13,783.91 13,776.51 13,777.62 1,705.5K
13:43 13,776.43 13,776.68 13,770.34 13,770.34 842.1K
13:44 13,771.13 13,774.96 13,770.14 13,774.96 1,477.2K
13:45 13,775.24 13,775.24 13,770.58 13,772.99 1,236.8K
13:46 13,775.71 13,781.92 13,774.15 13,781.92 1,936.5K
13:47 13,781.00 13,791.53 13,781.00 13,791.26 2,711.3K
13:48 13,790.11 13,795.61 13,790.11 13,794.60 2,483.3K
13:49 13,794.22 13,797.23 13,793.50 13,797.23 2,646.8K
13:50 13,799.74 13,805.51 13,798.99 13,805.51 3,408.6K
13:51 13,805.17 13,810.37 13,805.17 13,808.92 6,883.0K
13:52 13,809.39 13,816.96 13,809.39 13,815.84 3,243.2K
13:53 13,816.30 13,819.91 13,816.25 13,819.91 2,282.2K
13:54 13,819.34 13,824.28 13,819.30 13,823.59 2,202.4K
13:55 13,821.78 13,822.97 13,816.56 13,822.11 2,218.1K
13:56 13,821.33 13,822.39 13,818.03 13,818.03 1,954.2K
13:57 13,818.27 13,824.34 13,818.27 13,823.33 3,244.8K
13:58 13,824.34 13,825.10 13,822.73 13,824.69 1,663.7K
13:59 13,824.09 13,824.09 13,820.70 13,821.05 1,453.5K
14:00 13,818.16 13,827.91 13,818.16 13,826.97 1,993.6K
14:01 13,827.10 13,833.63 13,827.10 13,833.63 2,729.1K
14:02 13,834.35 13,834.75 13,827.37 13,827.62 2,584.5K
14:03 13,828.44 13,829.44 13,825.73 13,826.79 1,577.3K
14:04 13,825.23 13,825.29 13,822.98 13,824.39 2,256.3K
14:05 13,823.84 13,839.94 13,823.84 13,839.94 4,091.1K
14:06 13,839.66 13,846.31 13,839.66 13,846.31 3,700.0K
14:07 13,847.24 13,847.24 13,839.38 13,839.38 3,827.4K
14:08 13,838.50 13,839.46 13,830.17 13,830.29 2,210.9K
14:09 13,829.09 13,841.91 13,829.09 13,841.65 2,203.1K
14:10 13,841.17 13,842.43 13,836.41 13,836.41 1,542.8K
14:11 13,837.62 13,838.36 13,835.47 13,835.47 1,931.5K
14:12 13,834.68 13,835.08 13,828.03 13,829.29 2,088.1K
14:13 13,828.60 13,828.80 13,824.38 13,824.38 1,275.9K
14:14 13,823.20 13,829.38 13,823.20 13,829.38 1,475.4K
14:15 13,827.23 13,827.81 13,824.38 13,826.14 1,528.0K
14:16 13,825.95 13,830.31 13,825.95 13,827.67 1,676.9K
14:17 13,827.93 13,830.13 13,827.18 13,830.13 1,375.1K
14:18 13,830.17 13,830.17 13,823.63 13,824.45 1,554.3K
14:19 13,824.14 13,825.91 13,823.65 13,825.91 1,113.9K
14:20 13,826.07 13,826.07 13,817.83 13,818.40 1,515.4K
14:21 13,817.32 13,820.17 13,817.32 13,818.84 1,427.9K
14:22 13,819.54 13,819.54 13,816.87 13,817.59 1,100.8K
14:23 13,817.04 13,817.04 13,812.85 13,814.93 1,830.7K
14:24 13,814.68 13,817.55 13,814.66 13,816.06 1,202.5K
14:25 13,815.70 13,815.70 13,812.48 13,814.45 1,598.1K
14:26 13,813.04 13,813.87 13,810.90 13,812.73 1,504.1K
14:27 13,811.77 13,811.77 13,806.51 13,806.51 1,213.1K
14:28 13,807.95 13,809.88 13,807.72 13,808.79 1,060.8K
14:29 13,808.56 13,818.96 13,808.56 13,818.96 3,247.9K
14:30 13,819.24 13,824.58 13,819.24 13,822.23 1,949.6K
14:31 13,821.23 13,824.42 13,821.23 13,824.42 1,814.1K
14:32 13,824.23 13,828.48 13,823.84 13,827.94 2,324.0K
14:33 13,828.54 13,828.54 13,823.72 13,824.10 2,002.7K
14:34 13,823.02 13,823.02 13,816.71 13,818.67 2,091.1K
14:35 13,816.86 13,820.62 13,816.86 13,820.02 2,056.8K
14:36 13,820.06 13,824.07 13,820.06 13,822.70 1,412.6K
14:37 13,822.88 13,824.13 13,819.96 13,820.41 1,839.7K
14:38 13,821.18 13,822.18 13,820.02 13,820.53 1,957.2K
14:39 13,821.40 13,821.57 13,818.55 13,821.57 1,919.2K
14:40 13,819.86 13,821.60 13,817.38 13,817.79 3,382.3K
14:41 13,819.54 13,819.62 13,817.10 13,817.10 1,813.2K
14:42 13,817.45 13,817.52 13,816.20 13,816.41 2,234.1K
14:43 13,816.63 13,816.63 13,814.22 13,814.50 2,422.2K
14:44 13,814.76 13,817.01 13,814.54 13,817.01 2,126.6K
14:45 13,817.19 13,817.19 13,809.74 13,810.67 2,799.8K
14:46 13,807.52 13,807.77 13,804.52 13,807.77 3,075.8K
14:47 13,806.05 13,808.63 13,805.17 13,808.63 2,258.6K
14:48 13,808.74 13,810.62 13,807.13 13,809.93 2,264.8K
14:49 13,810.53 13,811.70 13,809.03 13,810.07 2,981.0K
14:50 13,809.13 13,811.68 13,809.13 13,809.83 3,405.4K
14:51 13,809.17 13,809.34 13,806.92 13,808.19 2,513.8K
14:52 13,808.27 13,811.58 13,808.06 13,811.43 2,916.4K
14:53 13,811.09 13,813.92 13,810.45 13,812.61 5,332.4K
14:54 13,813.00 13,815.81 13,813.00 13,814.74 4,846.5K
14:55 13,814.43 13,816.49 13,814.37 13,814.73 5,158.1K
14:56 13,815.87 13,820.81 13,815.87 13,819.26 6,660.8K
14:57 13,817.31 13,818.76 13,817.31 13,818.76 279.2K
14:59 13,818.65 13,818.65 13,817.44 13,817.44 8,314.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据