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 13,429.32 13,502.43 13,429.32 13,502.43 134,339.0K
09:31 13,512.67 13,613.36 13,512.67 13,609.53 62,546.2K
09:32 13,610.84 13,634.31 13,603.29 13,603.29 53,646.0K
09:33 13,600.08 13,677.99 13,600.08 13,669.27 44,069.0K
09:34 13,675.00 13,685.08 13,663.74 13,681.38 41,300.2K
09:35 13,678.02 13,678.02 13,594.96 13,594.96 43,508.5K
09:36 13,587.78 13,587.78 13,561.65 13,566.11 31,306.3K
09:37 13,574.51 13,574.51 13,501.67 13,501.67 26,936.7K
09:38 13,499.63 13,499.63 13,420.14 13,420.14 27,362.2K
09:39 13,417.32 13,424.59 13,387.19 13,391.59 26,859.3K
09:40 13,393.79 13,420.58 13,386.31 13,416.68 27,005.8K
09:41 13,407.33 13,407.33 13,357.06 13,357.31 26,658.5K
09:42 13,355.00 13,419.15 13,355.00 13,419.15 24,549.9K
09:43 13,422.47 13,446.22 13,422.47 13,445.92 16,883.5K
09:44 13,449.04 13,449.04 13,399.18 13,412.04 17,609.9K
09:45 13,410.09 13,410.09 13,342.40 13,342.40 19,068.6K
09:46 13,340.85 13,340.85 13,318.87 13,320.62 19,464.8K
09:47 13,321.50 13,329.85 13,294.56 13,294.56 20,467.8K
09:48 13,288.10 13,288.10 13,254.82 13,257.89 18,665.7K
09:49 13,261.84 13,283.42 13,259.03 13,259.03 18,370.4K
09:50 13,253.05 13,253.05 13,188.89 13,188.89 20,294.9K
09:51 13,188.60 13,188.78 13,154.61 13,154.61 21,155.8K
09:52 13,151.90 13,157.73 13,147.97 13,147.97 20,508.5K
09:53 13,152.83 13,232.67 13,152.83 13,232.67 19,489.6K
09:54 13,242.40 13,316.02 13,242.40 13,316.02 16,172.3K
09:55 13,318.89 13,356.63 13,318.89 13,356.63 13,441.8K
09:56 13,359.58 13,398.10 13,359.58 13,398.10 13,443.4K
09:57 13,403.46 13,427.38 13,403.46 13,423.65 12,008.2K
09:58 13,428.16 13,428.16 13,403.72 13,408.29 9,550.0K
09:59 13,415.46 13,459.83 13,415.46 13,459.83 11,441.9K
10:00 13,462.70 13,515.89 13,462.70 13,515.89 18,055.7K
10:01 13,518.56 13,534.33 13,518.56 13,520.23 15,929.0K
10:02 13,521.69 13,526.23 13,484.30 13,484.30 12,250.1K
10:03 13,476.80 13,518.36 13,472.03 13,517.04 10,326.4K
10:04 13,512.92 13,514.37 13,491.51 13,508.02 7,449.9K
10:05 13,501.68 13,501.68 13,491.01 13,501.06 7,069.2K
10:06 13,497.54 13,497.54 13,478.14 13,481.06 8,247.5K
10:07 13,481.70 13,481.70 13,473.45 13,476.55 7,305.6K
10:08 13,475.53 13,500.06 13,475.53 13,494.38 7,893.8K
10:09 13,489.66 13,489.66 13,463.62 13,463.62 6,986.5K
10:10 13,463.15 13,463.15 13,456.66 13,460.26 6,964.0K
10:11 13,460.01 13,460.01 13,428.26 13,428.26 7,766.5K
10:12 13,425.64 13,439.80 13,410.40 13,410.40 7,592.0K
10:13 13,409.95 13,420.25 13,406.55 13,411.10 6,429.6K
10:14 13,418.27 13,435.09 13,418.27 13,429.24 14,231.2K
10:15 13,429.06 13,449.16 13,429.06 13,446.39 9,383.6K
10:16 13,447.14 13,468.02 13,446.15 13,461.34 7,558.0K
10:17 13,462.28 13,503.47 13,462.28 13,501.04 7,934.1K
10:18 13,501.63 13,519.40 13,501.63 13,505.05 10,091.3K
10:19 13,503.65 13,511.33 13,502.77 13,502.77 8,424.2K
10:20 13,500.35 13,524.09 13,498.40 13,524.09 10,656.7K
10:21 13,525.57 13,542.20 13,525.57 13,542.20 19,696.0K
10:22 13,543.62 13,556.89 13,541.47 13,547.04 12,565.7K
10:23 13,544.53 13,558.28 13,537.24 13,558.28 15,204.8K
10:24 13,559.01 13,564.99 13,558.15 13,564.51 22,853.3K
10:25 13,565.60 13,565.94 13,557.32 13,563.10 21,575.3K
10:26 13,566.07 13,577.47 13,565.13 13,566.76 13,614.5K
10:27 13,565.05 13,565.05 13,534.78 13,545.62 10,660.5K
10:28 13,545.05 13,545.05 13,517.72 13,531.25 7,656.1K
10:29 13,532.45 13,543.96 13,511.46 13,511.46 6,717.9K
10:30 13,511.78 13,511.78 13,500.86 13,506.13 7,602.0K
10:31 13,506.02 13,511.55 13,493.00 13,493.25 7,256.4K
10:32 13,496.00 13,505.62 13,496.00 13,502.05 4,991.4K
10:33 13,499.20 13,502.92 13,489.15 13,489.68 7,028.3K
10:34 13,490.31 13,490.40 13,482.38 13,485.04 8,122.1K
10:35 13,480.89 13,496.11 13,480.89 13,482.89 10,892.8K
10:36 13,479.28 13,479.28 13,471.89 13,472.75 6,606.4K
10:37 13,473.98 13,477.86 13,459.81 13,459.84 6,106.0K
10:38 13,465.51 13,484.40 13,465.51 13,481.75 5,310.1K
10:39 13,487.40 13,511.83 13,487.40 13,511.83 4,451.9K
10:40 13,524.63 13,590.01 13,524.63 13,590.01 8,617.2K
10:41 13,593.05 13,595.62 13,574.63 13,574.63 9,158.5K
10:42 13,574.55 13,592.20 13,574.55 13,576.27 8,904.7K
10:43 13,580.60 13,593.73 13,580.60 13,589.14 7,517.8K
10:44 13,584.26 13,596.72 13,581.27 13,590.80 5,176.2K
10:45 13,594.66 13,617.36 13,592.46 13,612.78 8,137.4K
10:46 13,611.60 13,626.97 13,605.46 13,626.97 8,901.5K
10:47 13,629.61 13,635.95 13,623.33 13,623.33 10,386.0K
10:48 13,617.39 13,633.44 13,616.30 13,624.20 9,647.5K
10:49 13,624.79 13,638.13 13,624.37 13,629.26 9,685.5K
10:50 13,625.93 13,633.30 13,603.99 13,603.99 9,023.9K
10:51 13,605.66 13,618.78 13,605.66 13,609.66 6,331.0K
10:52 13,603.00 13,605.03 13,595.91 13,605.03 7,134.7K
10:53 13,605.13 13,607.74 13,598.64 13,598.64 7,406.6K
10:54 13,596.73 13,596.88 13,582.54 13,585.92 7,222.3K
10:55 13,584.30 13,588.70 13,565.11 13,567.88 5,689.8K
10:56 13,567.60 13,567.60 13,558.19 13,559.24 5,220.9K
10:57 13,561.50 13,567.15 13,561.50 13,564.24 3,608.2K
10:58 13,562.17 13,564.69 13,560.02 13,560.02 4,302.1K
10:59 13,562.15 13,567.44 13,562.15 13,564.56 4,359.1K
11:00 13,565.94 13,587.51 13,565.94 13,567.85 5,256.3K
11:01 13,564.85 13,568.64 13,559.96 13,560.38 8,305.0K
11:02 13,553.67 13,553.67 13,541.22 13,541.22 4,838.3K
11:03 13,539.01 13,545.85 13,534.72 13,545.85 3,643.3K
11:04 13,548.84 13,548.85 13,536.46 13,536.87 3,776.1K
11:05 13,532.84 13,546.48 13,532.84 13,537.91 3,895.0K
11:06 13,533.84 13,533.84 13,531.22 13,531.99 3,113.9K
11:07 13,535.88 13,537.74 13,534.23 13,534.70 3,083.5K
11:08 13,535.64 13,536.63 13,525.23 13,525.89 3,527.7K
11:09 13,521.58 13,522.22 13,516.95 13,516.95 2,704.5K
11:10 13,515.89 13,521.11 13,507.34 13,508.55 3,308.7K
11:11 13,506.03 13,506.99 13,497.88 13,497.88 2,828.5K
11:12 13,499.09 13,499.09 13,491.44 13,492.61 2,978.5K
11:13 13,494.72 13,494.72 13,491.58 13,491.73 3,460.5K
11:14 13,490.26 13,490.26 13,477.52 13,477.52 3,367.0K
11:15 13,476.00 13,508.40 13,475.71 13,508.40 4,553.5K
11:16 13,507.54 13,508.11 13,488.76 13,490.33 3,354.8K
11:17 13,487.56 13,487.56 13,480.91 13,487.24 2,790.3K
11:18 13,486.28 13,491.25 13,482.68 13,482.68 2,638.2K
11:19 13,479.63 13,479.63 13,472.21 13,472.21 2,795.0K
11:20 13,471.96 13,474.20 13,464.81 13,464.81 3,220.6K
11:21 13,467.57 13,467.57 13,453.20 13,453.20 3,024.4K
11:22 13,454.71 13,455.19 13,449.77 13,449.77 3,164.9K
11:23 13,453.44 13,469.30 13,453.44 13,461.68 3,570.7K
11:24 13,457.96 13,457.96 13,442.16 13,442.16 2,602.5K
11:25 13,440.92 13,440.92 13,429.77 13,429.77 2,851.8K
11:26 13,431.67 13,432.42 13,425.99 13,432.42 3,935.6K
11:27 13,434.70 13,436.24 13,426.71 13,426.71 2,749.5K
11:28 13,434.26 13,435.06 13,432.03 13,434.65 2,897.5K
11:29 13,435.26 13,449.33 13,435.26 13,447.86 3,394.4K
11:30 13,448.40 13,448.85 13,448.40 13,448.85 332.0K
13:00 13,444.75 13,444.75 13,410.89 13,410.89 14,320.0K
13:01 13,407.79 13,422.76 13,407.79 13,422.76 7,401.3K
13:02 13,421.24 13,434.60 13,421.24 13,427.50 5,870.8K
13:03 13,428.14 13,429.18 13,421.16 13,421.97 5,224.9K
13:04 13,419.23 13,424.74 13,413.17 13,413.17 5,131.0K
13:05 13,414.52 13,414.52 13,405.57 13,406.22 4,807.0K
13:06 13,408.36 13,413.19 13,404.88 13,404.88 3,897.4K
13:07 13,404.92 13,408.20 13,397.50 13,397.50 4,525.4K
13:08 13,396.07 13,397.15 13,388.51 13,388.58 4,316.0K
13:09 13,387.27 13,387.27 13,375.50 13,376.40 4,542.7K
13:10 13,375.83 13,375.83 13,365.63 13,365.75 4,760.4K
13:11 13,364.94 13,364.94 13,350.98 13,350.98 5,861.6K
13:12 13,349.47 13,350.76 13,337.09 13,337.09 6,007.8K
13:13 13,337.07 13,349.90 13,332.24 13,348.92 6,497.2K
13:14 13,349.24 13,352.38 13,341.93 13,352.38 7,105.4K
13:15 13,363.56 13,393.26 13,363.56 13,392.89 5,872.9K
13:16 13,396.22 13,406.39 13,391.20 13,395.77 6,119.4K
13:17 13,396.42 13,405.63 13,386.15 13,386.15 4,879.6K
13:18 13,383.26 13,384.56 13,370.71 13,384.56 4,949.2K
13:19 13,395.47 13,425.38 13,395.47 13,425.38 4,693.1K
13:20 13,422.83 13,453.12 13,422.83 13,453.12 5,034.2K
13:21 13,454.30 13,454.30 13,435.37 13,452.77 4,878.0K
13:22 13,455.70 13,457.05 13,444.92 13,452.69 3,194.8K
13:23 13,449.45 13,449.45 13,441.22 13,441.29 3,662.4K
13:24 13,436.54 13,440.09 13,426.57 13,438.16 4,098.6K
13:25 13,433.05 13,443.64 13,428.61 13,442.04 3,441.0K
13:26 13,439.08 13,446.56 13,439.08 13,444.52 4,292.9K
13:27 13,443.81 13,443.81 13,432.65 13,434.77 3,873.8K
13:28 13,436.46 13,440.44 13,422.63 13,423.35 3,776.9K
13:29 13,421.50 13,431.54 13,410.07 13,410.07 4,670.7K
13:30 13,406.50 13,412.91 13,403.09 13,409.10 3,955.9K
13:31 13,406.94 13,428.17 13,406.94 13,427.59 4,408.9K
13:32 13,427.51 13,451.59 13,427.48 13,450.30 5,020.2K
13:33 13,447.71 13,447.71 13,435.98 13,444.83 4,616.9K
13:34 13,446.11 13,448.78 13,418.08 13,421.95 4,870.1K
13:35 13,422.90 13,425.77 13,419.59 13,423.14 3,773.9K
13:36 13,424.48 13,428.70 13,420.65 13,427.57 4,681.6K
13:37 13,430.81 13,430.81 13,414.92 13,415.21 5,810.7K
13:38 13,411.72 13,422.22 13,410.82 13,412.72 5,109.9K
13:39 13,414.36 13,414.36 13,399.67 13,400.41 5,242.2K
13:40 13,398.99 13,399.81 13,368.14 13,368.14 5,898.0K
13:41 13,365.06 13,365.06 13,336.73 13,336.73 5,800.1K
13:42 13,334.59 13,334.59 13,315.54 13,315.54 6,711.2K
13:43 13,311.73 13,311.73 13,294.90 13,297.94 6,903.7K
13:44 13,293.63 13,293.63 13,277.89 13,277.89 6,267.6K
13:45 13,277.55 13,277.55 13,273.74 13,276.12 7,035.1K
13:46 13,277.53 13,299.22 13,277.53 13,295.44 7,862.0K
13:47 13,293.31 13,303.15 13,293.10 13,303.15 5,840.8K
13:48 13,305.91 13,326.87 13,305.52 13,323.49 5,037.7K
13:49 13,312.50 13,312.50 13,294.55 13,298.62 5,539.5K
13:50 13,301.68 13,321.40 13,300.94 13,314.89 5,837.3K
13:51 13,317.46 13,321.92 13,312.92 13,312.92 4,303.4K
13:52 13,311.07 13,318.95 13,300.01 13,304.34 4,540.6K
13:53 13,307.70 13,316.72 13,306.27 13,310.67 4,174.1K
13:54 13,317.95 13,338.86 13,317.72 13,336.01 6,024.2K
13:55 13,344.47 13,350.81 13,331.93 13,334.41 4,210.1K
13:56 13,333.01 13,333.01 13,313.93 13,314.71 3,941.6K
13:57 13,317.12 13,317.12 13,303.52 13,307.62 4,045.6K
13:58 13,303.09 13,303.09 13,294.09 13,294.34 4,458.7K
13:59 13,289.80 13,294.09 13,278.76 13,278.76 4,318.9K
14:00 13,283.86 13,283.86 13,255.81 13,258.83 5,541.2K
14:01 13,255.19 13,255.19 13,238.06 13,239.92 6,124.0K
14:02 13,238.82 13,238.82 13,223.57 13,223.57 5,638.2K
14:03 13,220.01 13,220.01 13,193.45 13,193.45 8,276.5K
14:04 13,192.70 13,192.70 13,178.78 13,178.78 8,508.2K
14:05 13,177.94 13,181.99 13,174.64 13,174.64 6,501.8K
14:06 13,170.90 13,170.90 13,153.30 13,153.30 7,664.8K
14:07 13,151.93 13,153.46 13,137.73 13,137.73 7,454.0K
14:08 13,136.77 13,136.77 13,110.74 13,110.74 7,432.4K
14:09 13,111.13 13,111.13 13,097.61 13,097.61 8,036.3K
14:10 13,096.79 13,097.25 13,092.67 13,093.69 14,103.6K
14:11 13,094.20 13,094.20 13,078.60 13,078.60 7,900.9K
14:12 13,076.51 13,076.51 13,066.77 13,066.77 8,130.5K
14:13 13,065.66 13,065.66 13,051.44 13,051.44 7,962.1K
14:14 13,049.15 13,049.15 13,036.68 13,036.68 7,267.0K
14:15 13,033.74 13,033.74 13,022.00 13,029.02 9,523.7K
14:16 13,028.73 13,030.22 13,010.99 13,010.99 8,670.2K
14:17 13,008.22 13,008.22 12,988.97 12,988.97 10,294.4K
14:18 12,987.44 12,987.44 12,966.61 12,967.10 9,080.5K
14:19 12,967.22 12,969.41 12,958.89 12,965.06 7,702.0K
14:20 12,964.70 12,978.24 12,964.70 12,978.24 7,635.0K
14:21 12,977.70 12,979.15 12,972.16 12,974.76 6,886.5K
14:22 12,976.49 13,016.61 12,976.49 13,016.61 7,117.1K
14:23 13,017.49 13,052.41 13,017.49 13,052.41 5,991.3K
14:24 13,055.18 13,100.01 13,055.18 13,100.01 7,374.5K
14:25 13,102.44 13,134.18 13,102.44 13,134.18 5,792.2K
14:26 13,135.09 13,136.10 13,128.34 13,131.85 6,571.4K
14:27 13,130.01 13,131.35 13,120.45 13,120.45 4,902.8K
14:28 13,118.60 13,121.86 13,116.01 13,117.45 4,756.8K
14:29 13,117.86 13,119.12 13,101.62 13,101.62 4,770.1K
14:30 13,097.29 13,097.29 13,073.62 13,074.84 5,364.2K
14:31 13,072.73 13,086.27 13,072.17 13,086.27 5,917.6K
14:32 13,087.15 13,134.51 13,087.15 13,134.51 5,117.4K
14:33 13,136.03 13,180.77 13,136.03 13,180.77 6,501.7K
14:34 13,183.75 13,211.72 13,183.75 13,211.15 4,607.7K
14:35 13,215.03 13,252.18 13,215.03 13,252.18 5,059.0K
14:36 13,252.70 13,263.98 13,247.59 13,247.59 4,700.9K
14:37 13,241.40 13,262.06 13,241.40 13,262.06 4,733.9K
14:38 13,262.63 13,268.85 13,262.11 13,266.25 4,694.2K
14:39 13,269.12 13,270.95 13,244.14 13,244.14 5,108.0K
14:40 13,243.40 13,243.40 13,208.70 13,208.70 4,502.6K
14:41 13,205.10 13,211.51 13,203.91 13,209.87 4,586.4K
14:42 13,209.04 13,211.16 13,205.42 13,211.16 5,502.4K
14:43 13,214.30 13,217.61 13,211.76 13,211.76 5,179.4K
14:44 13,211.79 13,211.79 13,198.14 13,201.78 5,089.5K
14:45 13,200.44 13,212.36 13,198.14 13,212.36 5,704.7K
14:46 13,212.96 13,215.22 13,209.30 13,215.22 6,370.2K
14:47 13,215.61 13,215.61 13,208.67 13,212.86 6,569.2K
14:48 13,210.24 13,210.24 13,201.15 13,204.04 6,914.1K
14:49 13,196.15 13,196.15 13,178.14 13,178.57 7,755.9K
14:50 13,180.08 13,182.65 13,170.84 13,182.65 7,589.3K
14:51 13,184.31 13,232.51 13,184.31 13,232.51 9,279.1K
14:52 13,234.81 13,270.66 13,234.81 13,270.66 10,448.5K
14:53 13,273.65 13,306.38 13,273.65 13,306.38 10,118.6K
14:54 13,317.73 13,345.54 13,317.73 13,345.54 11,771.1K
14:55 13,351.56 13,391.05 13,351.56 13,391.05 11,903.0K
14:56 13,394.70 13,396.33 13,372.65 13,372.97 14,811.7K
14:57 13,375.71 13,378.33 13,375.71 13,378.33 1,112.7K
14:59 13,358.59 13,358.60 13,315.57 13,315.57 14,754.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据