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 13,359.30 13,368.41 13,316.90 13,316.90 88,189.4K
09:31 13,303.30 13,320.81 13,266.72 13,266.72 50,211.9K
09:32 13,281.26 13,348.64 13,280.83 13,348.64 36,757.0K
09:33 13,340.61 13,350.51 13,315.26 13,350.51 33,463.3K
09:34 13,350.69 13,351.55 13,346.18 13,347.35 28,282.8K
09:35 13,355.05 13,408.59 13,352.74 13,408.59 28,230.3K
09:36 13,412.35 13,442.51 13,410.05 13,441.22 26,823.2K
09:37 13,443.75 13,443.75 13,429.81 13,436.82 26,313.9K
09:38 13,436.76 13,444.25 13,422.24 13,444.25 26,569.0K
09:39 13,441.24 13,448.58 13,430.59 13,445.99 24,909.7K
09:40 13,442.77 13,445.55 13,428.37 13,430.29 25,341.0K
09:41 13,431.76 13,434.05 13,412.89 13,418.03 21,213.6K
09:42 13,419.36 13,421.92 13,408.43 13,409.65 21,889.3K
09:43 13,409.01 13,409.01 13,371.96 13,371.96 16,618.5K
09:44 13,374.19 13,386.60 13,358.57 13,360.89 17,996.6K
09:45 13,372.95 13,389.82 13,372.16 13,388.20 22,686.7K
09:46 13,382.97 13,382.97 13,357.57 13,368.23 18,804.7K
09:47 13,378.83 13,431.00 13,377.62 13,431.00 20,826.8K
09:48 13,440.51 13,454.27 13,434.69 13,438.46 25,665.8K
09:49 13,438.41 13,456.62 13,438.41 13,456.62 16,491.1K
09:50 13,457.75 13,457.75 13,437.16 13,449.45 20,542.1K
09:51 13,446.65 13,446.65 13,429.25 13,429.25 28,031.3K
09:52 13,431.56 13,431.56 13,415.07 13,416.84 32,227.1K
09:53 13,423.58 13,438.60 13,420.99 13,431.06 30,039.1K
09:54 13,435.65 13,466.54 13,435.65 13,466.54 25,776.1K
09:55 13,461.71 13,488.79 13,451.49 13,486.22 21,669.6K
09:56 13,486.60 13,486.60 13,470.56 13,476.01 16,998.7K
09:57 13,478.80 13,481.48 13,472.03 13,480.62 18,252.7K
09:58 13,477.03 13,493.07 13,472.12 13,492.53 14,070.6K
09:59 13,498.64 13,512.65 13,498.64 13,506.78 13,470.2K
10:00 13,502.34 13,502.34 13,479.67 13,490.44 13,394.2K
10:01 13,484.20 13,493.67 13,474.99 13,492.89 12,108.1K
10:02 13,494.98 13,496.84 13,475.04 13,483.30 10,500.7K
10:03 13,478.41 13,496.24 13,471.34 13,496.24 8,514.9K
10:04 13,497.73 13,497.73 13,473.26 13,482.16 9,020.8K
10:05 13,484.05 13,484.05 13,465.65 13,474.81 7,680.1K
10:06 13,469.44 13,476.16 13,462.05 13,476.16 8,221.4K
10:07 13,481.65 13,485.96 13,473.79 13,485.96 10,167.3K
10:08 13,487.72 13,507.07 13,486.24 13,486.24 13,374.6K
10:09 13,482.11 13,482.11 13,463.19 13,465.48 8,372.0K
10:10 13,464.41 13,477.69 13,464.41 13,477.69 8,474.9K
10:11 13,478.40 13,511.38 13,478.40 13,511.38 8,428.8K
10:12 13,514.42 13,518.44 13,503.88 13,507.35 9,548.7K
10:13 13,507.07 13,507.07 13,498.89 13,500.07 6,732.2K
10:14 13,499.35 13,507.25 13,499.11 13,499.11 6,482.0K
10:15 13,494.87 13,494.87 13,477.40 13,482.69 6,988.4K
10:16 13,477.43 13,477.43 13,457.56 13,458.89 6,802.2K
10:17 13,456.37 13,456.37 13,438.78 13,442.94 7,426.9K
10:18 13,446.28 13,449.02 13,440.22 13,446.89 6,921.1K
10:19 13,442.50 13,443.78 13,435.67 13,442.70 6,540.1K
10:20 13,443.76 13,444.77 13,440.56 13,443.23 7,178.5K
10:21 13,443.12 13,446.16 13,443.05 13,446.16 7,412.6K
10:22 13,444.25 13,446.17 13,439.14 13,440.84 7,752.7K
10:23 13,439.97 13,443.44 13,438.63 13,443.44 7,565.1K
10:24 13,444.90 13,444.90 13,434.94 13,434.94 8,357.7K
10:25 13,435.24 13,454.51 13,435.24 13,454.51 9,591.9K
10:26 13,458.14 13,475.06 13,457.19 13,475.06 8,291.1K
10:27 13,480.99 13,494.38 13,480.27 13,486.99 10,010.1K
10:28 13,485.19 13,485.19 13,470.72 13,470.72 6,287.2K
10:29 13,470.67 13,473.72 13,468.69 13,468.69 9,669.1K
10:30 13,464.73 13,464.73 13,449.98 13,449.98 8,573.0K
10:31 13,448.47 13,467.78 13,448.47 13,467.78 9,950.2K
10:32 13,465.45 13,465.45 13,453.84 13,458.12 5,696.1K
10:33 13,464.12 13,484.32 13,464.12 13,484.32 5,659.2K
10:34 13,485.39 13,487.50 13,478.30 13,481.20 5,099.9K
10:35 13,484.87 13,499.09 13,484.87 13,494.20 5,768.0K
10:36 13,496.08 13,501.36 13,492.52 13,499.77 5,600.6K
10:37 13,501.83 13,505.72 13,501.13 13,505.66 4,244.3K
10:38 13,506.46 13,514.06 13,506.46 13,508.93 4,348.4K
10:39 13,505.78 13,505.78 13,485.73 13,488.49 4,344.8K
10:40 13,490.58 13,492.90 13,487.58 13,491.10 4,252.7K
10:41 13,491.00 13,496.00 13,489.95 13,493.21 4,003.2K
10:42 13,492.05 13,493.05 13,481.50 13,481.50 3,594.1K
10:43 13,483.01 13,483.01 13,461.60 13,461.60 4,336.5K
10:44 13,460.19 13,467.14 13,459.49 13,462.98 5,019.8K
10:45 13,465.70 13,479.25 13,464.63 13,464.63 4,694.8K
10:46 13,464.81 13,464.81 13,460.18 13,463.14 4,829.5K
10:47 13,462.87 13,470.95 13,461.22 13,462.34 5,504.1K
10:48 13,462.43 13,467.30 13,460.88 13,466.77 5,754.7K
10:49 13,469.26 13,478.69 13,469.26 13,478.69 4,059.6K
10:50 13,480.48 13,499.22 13,480.48 13,493.51 3,798.1K
10:51 13,492.99 13,493.04 13,485.10 13,493.04 3,439.4K
10:52 13,495.04 13,497.32 13,479.54 13,481.74 3,572.2K
10:53 13,482.27 13,490.27 13,482.27 13,488.65 2,765.6K
10:54 13,486.81 13,486.81 13,478.41 13,485.48 8,425.4K
10:55 13,483.93 13,485.73 13,480.71 13,484.28 5,374.0K
10:56 13,483.79 13,483.79 13,475.89 13,483.17 4,083.0K
10:57 13,478.06 13,488.59 13,475.34 13,488.59 6,695.2K
10:58 13,487.73 13,497.35 13,487.73 13,491.83 7,393.7K
10:59 13,487.95 13,491.13 13,482.24 13,491.13 6,243.1K
11:00 13,490.18 13,510.91 13,487.44 13,510.91 6,254.0K
11:01 13,512.77 13,530.70 13,512.77 13,530.70 6,828.8K
11:02 13,531.41 13,537.00 13,527.78 13,527.78 7,489.9K
11:03 13,524.32 13,533.35 13,524.32 13,529.78 6,141.3K
11:04 13,529.31 13,535.63 13,523.98 13,532.11 11,646.6K
11:05 13,530.09 13,534.75 13,522.74 13,534.75 6,979.5K
11:06 13,535.40 13,535.40 13,529.97 13,534.70 12,789.9K
11:07 13,533.36 13,535.99 13,529.99 13,531.35 17,605.8K
11:08 13,530.08 13,536.05 13,530.08 13,536.05 15,415.8K
11:09 13,537.98 13,547.77 13,537.98 13,539.02 17,625.3K
11:10 13,538.89 13,545.39 13,533.87 13,544.18 12,130.2K
11:11 13,539.67 13,539.97 13,535.54 13,539.97 10,015.4K
11:12 13,541.97 13,548.62 13,539.43 13,548.62 7,957.1K
11:13 13,548.97 13,565.58 13,548.97 13,565.58 8,477.1K
11:14 13,567.40 13,575.82 13,564.87 13,575.82 10,189.5K
11:15 13,575.70 13,577.30 13,571.65 13,576.83 9,163.1K
11:16 13,576.03 13,591.84 13,576.03 13,591.56 10,617.8K
11:17 13,592.66 13,598.39 13,592.66 13,598.39 10,754.3K
11:18 13,598.72 13,608.66 13,598.72 13,608.66 14,376.7K
11:19 13,610.10 13,610.74 13,592.30 13,593.80 10,668.7K
11:20 13,593.87 13,597.40 13,592.35 13,592.80 8,857.6K
11:21 13,591.29 13,593.70 13,589.55 13,593.70 5,887.1K
11:22 13,595.99 13,606.11 13,595.99 13,606.11 5,470.4K
11:23 13,607.71 13,628.91 13,607.71 13,628.91 8,202.7K
11:24 13,629.01 13,633.42 13,626.33 13,626.33 8,584.5K
11:25 13,624.34 13,624.34 13,614.47 13,618.58 7,168.8K
11:26 13,618.65 13,644.34 13,618.65 13,644.34 6,506.5K
11:27 13,649.24 13,675.22 13,649.24 13,675.22 8,859.3K
11:28 13,675.09 13,680.56 13,669.38 13,671.10 7,828.5K
11:29 13,668.12 13,674.11 13,663.14 13,674.11 7,335.7K
11:30 13,673.58 13,673.58 13,673.58 13,673.58 244.6K
13:00 13,672.60 13,672.60 13,648.17 13,651.60 32,210.3K
13:01 13,649.33 13,649.33 13,611.47 13,615.59 16,358.8K
13:02 13,616.90 13,617.92 13,599.59 13,601.60 12,257.6K
13:03 13,598.03 13,598.03 13,590.02 13,590.68 10,644.1K
13:04 13,598.00 13,602.77 13,594.29 13,598.29 9,762.9K
13:05 13,601.15 13,619.93 13,601.15 13,617.84 9,293.1K
13:06 13,618.27 13,634.10 13,614.91 13,634.10 11,565.9K
13:07 13,636.43 13,647.15 13,636.43 13,637.77 12,130.9K
13:08 13,633.30 13,634.12 13,622.48 13,626.64 9,316.9K
13:09 13,625.95 13,628.63 13,616.32 13,628.63 9,802.9K
13:10 13,627.91 13,627.91 13,622.39 13,624.13 9,802.3K
13:11 13,622.63 13,629.87 13,620.49 13,625.32 10,319.7K
13:12 13,623.50 13,629.48 13,617.58 13,618.31 10,089.0K
13:13 13,619.97 13,619.97 13,603.19 13,604.16 8,500.1K
13:14 13,603.75 13,607.88 13,601.39 13,607.13 7,864.8K
13:15 13,608.70 13,612.65 13,607.99 13,612.65 6,270.9K
13:16 13,612.13 13,612.13 13,605.41 13,610.26 6,500.7K
13:17 13,612.33 13,614.23 13,609.93 13,609.93 6,701.8K
13:18 13,610.58 13,610.58 13,596.74 13,596.74 6,662.9K
13:19 13,597.95 13,614.93 13,597.95 13,614.93 6,824.3K
13:20 13,614.32 13,626.62 13,614.19 13,626.19 6,463.4K
13:21 13,625.56 13,631.47 13,619.03 13,630.38 6,345.6K
13:22 13,630.19 13,639.11 13,630.19 13,639.11 5,220.9K
13:23 13,640.89 13,641.40 13,631.81 13,639.76 8,375.8K
13:24 13,642.18 13,642.18 13,634.32 13,634.79 7,991.6K
13:25 13,635.29 13,637.20 13,627.37 13,627.37 6,920.2K
13:26 13,625.22 13,627.99 13,616.74 13,616.77 6,802.8K
13:27 13,619.66 13,627.80 13,618.98 13,623.71 6,398.5K
13:28 13,625.22 13,626.94 13,621.08 13,625.69 6,033.1K
13:29 13,625.05 13,626.87 13,622.24 13,626.46 7,567.7K
13:30 13,622.78 13,634.46 13,619.98 13,634.46 8,084.4K
13:31 13,635.06 13,662.68 13,635.06 13,662.68 8,411.1K
13:32 13,662.86 13,667.77 13,656.56 13,667.77 8,571.1K
13:33 13,669.27 13,671.80 13,667.86 13,669.10 7,129.1K
13:34 13,666.04 13,674.18 13,657.58 13,674.18 6,754.3K
13:35 13,677.03 13,686.82 13,677.03 13,686.82 8,988.0K
13:36 13,688.87 13,710.28 13,688.87 13,710.28 9,359.0K
13:37 13,714.97 13,728.40 13,714.70 13,727.24 10,897.8K
13:38 13,730.69 13,734.39 13,726.83 13,730.75 12,686.3K
13:39 13,731.46 13,743.41 13,731.46 13,743.41 10,026.8K
13:40 13,738.28 13,739.88 13,732.03 13,733.58 9,618.4K
13:41 13,734.53 13,734.53 13,699.27 13,699.27 8,578.1K
13:42 13,693.49 13,693.49 13,681.63 13,682.28 6,688.4K
13:43 13,679.34 13,683.75 13,676.20 13,680.48 6,597.6K
13:44 13,681.76 13,681.76 13,675.29 13,680.40 6,476.9K
13:45 13,681.40 13,682.83 13,676.44 13,676.44 9,290.8K
13:46 13,669.26 13,669.53 13,663.81 13,669.53 8,935.1K
13:47 13,670.99 13,671.70 13,657.16 13,657.16 9,184.0K
13:48 13,656.22 13,670.26 13,655.02 13,670.26 9,773.8K
13:49 13,667.96 13,671.11 13,665.22 13,669.63 10,306.5K
13:50 13,671.59 13,672.47 13,664.25 13,666.98 7,034.4K
13:51 13,670.52 13,680.99 13,670.52 13,676.29 8,637.8K
13:52 13,671.20 13,671.20 13,656.34 13,658.09 6,127.0K
13:53 13,649.77 13,649.77 13,639.10 13,639.10 6,376.8K
13:54 13,639.15 13,647.00 13,639.15 13,639.78 7,079.6K
13:55 13,642.46 13,656.23 13,642.46 13,656.23 7,679.4K
13:56 13,659.15 13,684.74 13,659.15 13,684.74 6,378.2K
13:57 13,688.10 13,690.98 13,681.52 13,681.52 6,980.9K
13:58 13,685.21 13,696.99 13,684.20 13,696.99 6,036.6K
13:59 13,697.44 13,702.12 13,691.34 13,702.12 6,196.8K
14:00 13,690.33 13,690.33 13,682.57 13,689.85 6,055.1K
14:01 13,688.83 13,705.80 13,687.96 13,705.80 5,920.6K
14:02 13,708.10 13,723.32 13,708.10 13,723.32 7,569.6K
14:03 13,721.65 13,721.65 13,715.38 13,715.64 6,724.7K
14:04 13,714.51 13,719.58 13,708.38 13,719.58 6,199.0K
14:05 13,720.09 13,720.09 13,711.26 13,712.61 6,045.5K
14:06 13,710.62 13,710.62 13,694.83 13,696.13 5,194.4K
14:07 13,696.35 13,696.43 13,685.47 13,685.47 5,208.7K
14:08 13,685.97 13,685.97 13,679.60 13,682.02 4,497.4K
14:09 13,683.10 13,683.10 13,679.24 13,682.45 4,560.1K
14:10 13,683.09 13,699.36 13,683.09 13,699.36 5,023.6K
14:11 13,700.90 13,700.90 13,685.84 13,685.84 4,921.2K
14:12 13,685.42 13,691.85 13,684.25 13,691.85 4,708.9K
14:13 13,691.55 13,693.97 13,690.17 13,690.17 4,791.3K
14:14 13,690.28 13,692.66 13,686.24 13,692.36 6,193.8K
14:15 13,692.81 13,695.72 13,690.92 13,690.94 7,879.0K
14:16 13,690.33 13,700.03 13,690.16 13,700.03 7,262.4K
14:17 13,700.97 13,700.97 13,690.26 13,690.26 4,838.5K
14:18 13,691.11 13,691.11 13,680.51 13,683.17 4,985.9K
14:19 13,684.40 13,685.71 13,683.42 13,683.83 4,075.5K
14:20 13,682.63 13,682.63 13,679.55 13,680.81 5,094.5K
14:21 13,681.64 13,684.74 13,680.18 13,682.33 4,412.2K
14:22 13,681.42 13,681.42 13,673.03 13,673.28 3,775.4K
14:23 13,672.94 13,676.46 13,672.93 13,676.46 4,413.6K
14:24 13,679.65 13,700.47 13,679.65 13,699.19 5,946.5K
14:25 13,700.41 13,705.41 13,700.41 13,704.92 5,018.6K
14:26 13,706.13 13,711.72 13,705.09 13,711.72 5,966.8K
14:27 13,712.94 13,729.10 13,712.94 13,727.23 6,506.8K
14:28 13,727.89 13,734.52 13,722.34 13,734.52 7,400.3K
14:29 13,736.43 13,743.72 13,736.30 13,742.76 8,899.2K
14:30 13,742.61 13,742.61 13,734.84 13,742.49 6,229.2K
14:31 13,742.33 13,745.51 13,741.46 13,744.82 6,662.8K
14:32 13,744.72 13,744.72 13,733.18 13,739.79 8,123.5K
14:33 13,741.38 13,745.36 13,739.54 13,741.95 15,365.1K
14:34 13,739.53 13,739.53 13,731.99 13,733.95 10,564.0K
14:35 13,735.43 13,743.18 13,734.48 13,742.54 8,692.5K
14:36 13,742.75 13,744.31 13,738.02 13,744.31 7,359.6K
14:37 13,743.94 13,757.70 13,743.94 13,757.70 7,814.5K
14:38 13,758.78 13,772.89 13,758.78 13,772.75 8,539.5K
14:39 13,775.00 13,779.96 13,775.00 13,778.07 8,980.4K
14:40 13,782.45 13,790.81 13,782.45 13,790.58 9,000.2K
14:41 13,790.57 13,808.67 13,790.57 13,808.67 8,181.6K
14:42 13,809.88 13,815.22 13,809.27 13,814.88 8,877.2K
14:43 13,818.35 13,835.75 13,818.35 13,831.98 9,840.7K
14:44 13,834.58 13,834.58 13,799.40 13,799.40 10,157.6K
14:45 13,802.43 13,811.74 13,802.43 13,802.83 7,976.0K
14:46 13,800.22 13,816.58 13,798.14 13,813.68 8,227.6K
14:47 13,814.10 13,822.36 13,810.78 13,822.36 7,993.9K
14:48 13,822.77 13,828.45 13,820.61 13,827.53 9,517.1K
14:49 13,825.11 13,827.73 13,816.31 13,827.73 10,095.8K
14:50 13,827.01 13,827.01 13,821.06 13,821.21 11,089.6K
14:51 13,819.53 13,819.53 13,799.30 13,807.02 12,147.1K
14:52 13,807.85 13,822.24 13,805.15 13,822.24 11,918.0K
14:53 13,822.97 13,823.21 13,816.18 13,818.76 11,314.8K
14:54 13,819.00 13,819.00 13,815.05 13,818.06 12,576.1K
14:55 13,820.10 13,820.10 13,803.76 13,804.19 14,320.0K
14:56 13,803.75 13,808.44 13,797.92 13,803.79 16,888.4K
14:57 13,803.92 13,803.92 13,803.63 13,803.63 595.0K
14:59 13,804.46 13,833.28 13,804.46 13,833.28 20,892.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据