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 13,820.14 13,820.14 13,787.49 13,797.13 30,488.8K
09:31 13,804.10 13,807.29 13,802.44 13,804.89 13,390.2K
09:32 13,802.70 13,805.95 13,799.82 13,800.52 13,195.8K
09:33 13,798.83 13,802.15 13,796.06 13,797.77 10,210.0K
09:34 13,798.24 13,799.02 13,786.12 13,786.81 12,732.9K
09:35 13,786.69 13,796.51 13,786.69 13,796.51 15,903.3K
09:36 13,798.05 13,805.93 13,796.43 13,805.59 14,108.5K
09:37 13,804.45 13,805.52 13,791.02 13,791.78 10,011.8K
09:38 13,790.98 13,799.15 13,790.04 13,798.83 10,153.6K
09:39 13,799.43 13,808.87 13,799.43 13,806.41 11,592.5K
09:40 13,804.00 13,804.95 13,795.31 13,795.76 13,685.1K
09:41 13,796.15 13,802.47 13,796.15 13,802.47 11,915.7K
09:42 13,803.20 13,804.52 13,792.45 13,795.07 9,701.8K
09:43 13,793.86 13,808.23 13,793.00 13,808.23 8,039.1K
09:44 13,810.72 13,824.62 13,810.72 13,824.62 8,629.5K
09:45 13,823.60 13,828.73 13,814.30 13,815.01 8,619.9K
09:46 13,811.71 13,815.06 13,811.30 13,812.08 9,338.5K
09:47 13,812.82 13,812.82 13,803.57 13,811.06 8,794.4K
09:48 13,816.31 13,827.40 13,816.31 13,822.77 7,231.8K
09:49 13,820.44 13,820.44 13,801.35 13,801.65 10,607.1K
09:50 13,799.32 13,799.32 13,784.54 13,784.54 11,444.6K
09:51 13,784.12 13,791.46 13,784.12 13,791.46 9,438.6K
09:52 13,792.90 13,798.15 13,792.90 13,796.80 6,317.9K
09:53 13,797.17 13,802.49 13,796.97 13,796.97 5,453.6K
09:54 13,795.80 13,795.80 13,783.74 13,784.11 7,792.1K
09:55 13,783.56 13,783.56 13,776.25 13,776.36 6,400.1K
09:56 13,777.57 13,784.07 13,777.08 13,784.00 6,263.0K
09:57 13,784.25 13,785.36 13,775.43 13,775.43 5,654.8K
09:58 13,773.93 13,773.93 13,769.45 13,773.07 6,152.4K
09:59 13,774.00 13,777.69 13,774.00 13,776.06 8,295.1K
10:00 13,778.46 13,782.63 13,778.46 13,780.95 6,635.8K
10:01 13,779.89 13,787.14 13,779.89 13,786.71 4,884.2K
10:02 13,785.79 13,785.79 13,780.40 13,780.40 4,855.5K
10:03 13,779.89 13,790.80 13,779.78 13,789.73 4,070.9K
10:04 13,792.12 13,797.81 13,792.06 13,794.61 5,190.3K
10:05 13,794.55 13,795.26 13,791.00 13,793.64 3,802.5K
10:06 13,791.56 13,801.69 13,791.56 13,801.69 4,224.0K
10:07 13,803.34 13,809.41 13,802.66 13,809.27 5,635.9K
10:08 13,810.11 13,812.22 13,808.41 13,810.35 4,616.5K
10:09 13,808.45 13,808.45 13,800.59 13,801.58 4,448.2K
10:10 13,799.87 13,799.87 13,792.92 13,792.92 4,239.9K
10:11 13,792.00 13,806.28 13,790.34 13,806.28 3,399.1K
10:12 13,813.11 13,818.15 13,813.11 13,816.13 3,412.5K
10:13 13,814.82 13,818.67 13,811.64 13,818.67 3,635.2K
10:14 13,818.11 13,821.06 13,815.34 13,819.84 3,416.5K
10:15 13,820.59 13,830.76 13,818.30 13,830.76 5,819.7K
10:16 13,831.26 13,848.56 13,831.26 13,847.81 6,635.2K
10:17 13,847.54 13,854.22 13,847.54 13,850.92 5,264.7K
10:18 13,852.80 13,860.64 13,852.63 13,860.64 4,670.2K
10:19 13,861.52 13,864.77 13,858.97 13,864.77 5,841.9K
10:20 13,870.97 13,874.21 13,864.93 13,867.75 7,422.8K
10:21 13,868.23 13,874.87 13,868.23 13,873.22 4,673.1K
10:22 13,873.13 13,883.97 13,872.97 13,883.97 5,856.9K
10:23 13,887.68 13,896.11 13,887.68 13,891.35 6,942.0K
10:24 13,893.72 13,893.72 13,879.01 13,879.41 4,924.7K
10:25 13,879.14 13,880.83 13,874.40 13,880.83 4,888.8K
10:26 13,882.63 13,893.52 13,882.63 13,893.52 6,841.8K
10:27 13,892.73 13,904.76 13,891.73 13,904.76 6,095.4K
10:28 13,908.58 13,911.27 13,906.69 13,910.96 5,635.4K
10:29 13,912.23 13,915.13 13,911.09 13,914.69 7,226.4K
10:30 13,914.79 13,914.79 13,907.87 13,907.87 6,483.6K
10:31 13,907.49 13,910.30 13,900.30 13,910.30 5,395.1K
10:32 13,911.01 13,911.76 13,901.76 13,903.82 4,652.3K
10:33 13,905.09 13,912.66 13,905.02 13,911.66 3,823.6K
10:34 13,912.25 13,913.15 13,910.49 13,913.15 5,079.0K
10:35 13,912.23 13,912.23 13,903.92 13,904.61 5,404.9K
10:36 13,904.20 13,912.35 13,904.20 13,912.35 4,104.5K
10:37 13,913.93 13,921.06 13,913.93 13,921.06 5,474.9K
10:38 13,921.84 13,922.06 13,909.26 13,909.26 4,751.7K
10:39 13,908.30 13,908.47 13,900.63 13,900.63 2,892.6K
10:40 13,900.32 13,904.86 13,899.06 13,904.37 4,191.1K
10:41 13,904.52 13,904.52 13,897.56 13,897.56 2,705.4K
10:42 13,897.06 13,903.74 13,895.86 13,903.74 2,870.2K
10:43 13,904.00 13,904.71 13,901.42 13,903.35 2,099.8K
10:44 13,904.50 13,909.55 13,904.50 13,908.53 4,058.0K
10:45 13,907.11 13,907.89 13,900.59 13,900.59 2,874.3K
10:46 13,900.65 13,900.65 13,894.49 13,894.49 2,010.9K
10:47 13,895.32 13,895.34 13,888.91 13,888.91 2,372.2K
10:48 13,889.07 13,889.07 13,884.67 13,887.54 2,073.8K
10:49 13,887.78 13,889.34 13,885.55 13,886.60 2,609.2K
10:50 13,886.37 13,888.75 13,884.76 13,884.76 3,490.0K
10:51 13,884.90 13,886.86 13,883.30 13,883.30 1,981.5K
10:52 13,884.52 13,886.48 13,881.32 13,882.33 2,140.0K
10:53 13,880.79 13,880.79 13,866.98 13,868.92 2,715.8K
10:54 13,869.78 13,870.67 13,868.27 13,870.43 1,962.3K
10:55 13,869.61 13,869.61 13,865.69 13,865.69 2,258.7K
10:56 13,866.14 13,866.14 13,855.59 13,855.59 3,751.9K
10:57 13,854.48 13,863.66 13,853.39 13,863.66 2,481.6K
10:58 13,863.64 13,868.89 13,863.64 13,866.92 2,987.7K
10:59 13,867.08 13,867.08 13,861.35 13,861.35 1,902.7K
11:00 13,861.28 13,861.36 13,856.94 13,858.24 2,415.3K
11:01 13,856.85 13,856.85 13,851.73 13,851.73 2,354.0K
11:02 13,853.14 13,863.12 13,853.14 13,856.31 1,900.0K
11:03 13,854.74 13,862.29 13,854.74 13,860.82 2,076.0K
11:04 13,860.14 13,864.51 13,858.12 13,858.78 1,588.1K
11:05 13,857.95 13,860.06 13,854.33 13,860.06 2,143.3K
11:06 13,860.46 13,860.46 13,854.25 13,856.10 1,912.4K
11:07 13,857.01 13,857.01 13,853.63 13,854.67 1,665.9K
11:08 13,853.15 13,856.30 13,851.71 13,851.71 2,949.2K
11:09 13,852.87 13,854.74 13,850.44 13,854.68 1,654.1K
11:10 13,857.59 13,862.34 13,857.59 13,859.15 3,035.2K
11:11 13,859.08 13,862.63 13,859.08 13,862.63 1,457.9K
11:12 13,862.01 13,864.73 13,859.94 13,864.73 1,397.0K
11:13 13,867.49 13,869.31 13,865.93 13,865.98 2,305.5K
11:14 13,865.79 13,865.79 13,863.80 13,864.13 1,661.9K
11:15 13,863.41 13,863.41 13,860.68 13,861.99 1,320.4K
11:16 13,861.27 13,871.16 13,861.27 13,871.16 1,378.6K
11:17 13,871.99 13,872.06 13,865.48 13,865.71 2,266.6K
11:18 13,865.82 13,866.75 13,865.21 13,865.93 1,554.8K
11:19 13,866.76 13,866.76 13,860.56 13,860.56 2,868.8K
11:20 13,861.14 13,861.14 13,855.80 13,856.00 3,156.7K
11:21 13,855.40 13,857.47 13,854.91 13,856.54 2,555.5K
11:22 13,856.79 13,864.40 13,856.79 13,861.66 1,987.0K
11:23 13,864.52 13,871.61 13,862.96 13,871.61 2,814.4K
11:24 13,875.63 13,884.20 13,875.63 13,884.20 1,960.7K
11:25 13,887.12 13,891.62 13,878.82 13,879.84 2,205.6K
11:26 13,883.27 13,886.06 13,877.64 13,886.06 4,091.2K
11:27 13,893.65 13,895.50 13,887.62 13,891.09 3,335.2K
11:28 13,891.54 13,899.17 13,891.54 13,896.63 2,793.7K
11:29 13,896.99 13,904.27 13,896.99 13,903.78 2,398.0K
11:30 13,902.95 13,902.95 13,902.95 13,902.95 79.2K
13:00 13,903.06 13,903.29 13,877.55 13,881.41 7,345.4K
13:01 13,881.25 13,882.82 13,868.36 13,868.36 3,757.2K
13:02 13,866.27 13,876.83 13,866.27 13,873.12 2,722.9K
13:03 13,871.97 13,878.56 13,868.21 13,878.56 2,465.0K
13:04 13,878.57 13,882.33 13,877.35 13,877.35 2,416.6K
13:05 13,878.61 13,881.12 13,878.41 13,880.76 3,473.6K
13:06 13,882.03 13,883.03 13,878.36 13,880.31 2,261.1K
13:07 13,878.88 13,887.03 13,878.39 13,887.03 2,435.1K
13:08 13,887.10 13,889.26 13,886.15 13,888.00 2,526.6K
13:09 13,885.73 13,885.73 13,878.87 13,881.08 2,183.8K
13:10 13,879.75 13,879.75 13,873.50 13,873.50 3,101.7K
13:11 13,876.00 13,887.35 13,876.00 13,884.97 4,357.7K
13:12 13,885.41 13,885.41 13,878.87 13,880.42 3,522.1K
13:13 13,880.58 13,882.97 13,879.77 13,881.93 3,871.1K
13:14 13,880.37 13,880.37 13,872.57 13,873.82 3,918.5K
13:15 13,873.17 13,873.17 13,858.51 13,858.51 4,355.0K
13:16 13,858.60 13,861.26 13,857.03 13,857.18 3,289.4K
13:17 13,857.34 13,859.10 13,855.72 13,857.13 3,057.9K
13:18 13,858.35 13,860.00 13,856.52 13,859.21 2,720.0K
13:19 13,857.72 13,858.04 13,852.61 13,853.28 2,530.5K
13:20 13,853.66 13,853.66 13,850.44 13,850.44 3,331.7K
13:21 13,851.18 13,855.82 13,850.11 13,854.53 2,040.5K
13:22 13,853.80 13,856.45 13,853.46 13,856.23 2,170.2K
13:23 13,855.88 13,855.88 13,852.46 13,854.47 2,135.8K
13:24 13,853.16 13,854.34 13,851.91 13,854.34 2,044.4K
13:25 13,853.45 13,856.84 13,853.45 13,854.65 3,208.4K
13:26 13,853.53 13,855.46 13,852.70 13,855.46 1,709.6K
13:27 13,856.17 13,858.22 13,855.45 13,856.74 2,014.4K
13:28 13,855.62 13,858.64 13,852.58 13,858.64 1,606.1K
13:29 13,859.07 13,861.98 13,859.07 13,861.98 2,012.1K
13:30 13,860.74 13,860.74 13,855.34 13,857.79 3,412.2K
13:31 13,855.49 13,858.63 13,855.49 13,857.87 1,646.5K
13:32 13,856.32 13,856.32 13,848.62 13,849.11 3,232.9K
13:33 13,849.53 13,853.54 13,849.47 13,852.79 2,517.4K
13:34 13,852.07 13,852.07 13,848.61 13,849.74 2,452.6K
13:35 13,850.15 13,851.30 13,847.33 13,847.33 1,980.0K
13:36 13,846.94 13,852.47 13,846.94 13,852.06 2,618.0K
13:37 13,852.55 13,856.41 13,852.15 13,856.02 2,609.6K
13:38 13,853.74 13,853.98 13,852.40 13,852.40 1,710.0K
13:39 13,852.51 13,855.71 13,852.51 13,854.49 1,318.7K
13:40 13,855.58 13,855.58 13,849.30 13,849.30 2,495.3K
13:41 13,847.04 13,847.79 13,842.27 13,842.27 2,068.1K
13:42 13,841.97 13,841.97 13,837.32 13,837.96 2,814.2K
13:43 13,837.49 13,839.23 13,837.49 13,838.43 2,240.0K
13:44 13,839.23 13,839.23 13,834.79 13,836.09 2,714.4K
13:45 13,837.83 13,837.83 13,832.62 13,832.62 2,712.7K
13:46 13,830.64 13,834.00 13,830.64 13,831.67 2,519.7K
13:47 13,833.85 13,833.85 13,830.42 13,831.31 2,056.2K
13:48 13,831.10 13,831.10 13,824.11 13,824.24 2,850.4K
13:49 13,828.77 13,828.77 13,823.72 13,823.72 1,994.0K
13:50 13,824.31 13,828.79 13,823.81 13,824.01 2,847.4K
13:51 13,824.33 13,826.23 13,823.46 13,825.59 2,540.4K
13:52 13,826.62 13,827.93 13,825.82 13,827.53 1,494.7K
13:53 13,825.71 13,827.09 13,824.09 13,824.09 1,521.8K
13:54 13,825.08 13,826.31 13,824.68 13,825.55 1,744.1K
13:55 13,827.74 13,827.74 13,824.86 13,826.88 1,682.8K
13:56 13,827.93 13,832.84 13,827.93 13,830.54 2,491.2K
13:57 13,832.67 13,838.92 13,832.27 13,838.92 2,776.8K
13:58 13,838.95 13,840.27 13,837.62 13,840.04 1,261.0K
13:59 13,838.19 13,838.19 13,834.15 13,835.14 2,030.3K
14:00 13,836.06 13,836.06 13,830.36 13,830.36 1,590.5K
14:01 13,829.62 13,834.41 13,829.41 13,834.41 1,399.1K
14:02 13,834.53 13,834.53 13,830.06 13,830.06 1,345.9K
14:03 13,831.09 13,832.23 13,830.67 13,830.94 1,416.7K
14:04 13,831.36 13,831.36 13,824.74 13,824.74 4,053.4K
14:05 13,825.16 13,825.51 13,821.32 13,821.32 2,582.4K
14:06 13,820.28 13,823.98 13,820.28 13,823.19 2,178.8K
14:07 13,825.11 13,825.43 13,821.91 13,821.91 1,962.4K
14:08 13,824.09 13,824.09 13,821.98 13,823.44 1,595.5K
14:09 13,821.92 13,834.40 13,821.92 13,830.20 2,944.5K
14:10 13,833.52 13,834.30 13,831.77 13,834.30 1,496.5K
14:11 13,832.86 13,832.86 13,829.72 13,831.10 1,906.2K
14:12 13,831.29 13,834.83 13,831.21 13,831.55 1,537.0K
14:13 13,831.61 13,834.05 13,831.39 13,833.49 1,270.0K
14:14 13,836.96 13,841.22 13,835.74 13,841.22 2,833.9K
14:15 13,840.62 13,844.00 13,840.23 13,840.97 1,648.4K
14:16 13,843.07 13,843.07 13,836.45 13,836.97 1,572.8K
14:17 13,836.93 13,836.93 13,830.44 13,834.75 1,620.6K
14:18 13,834.90 13,834.90 13,831.84 13,834.17 1,071.9K
14:19 13,833.16 13,837.71 13,832.17 13,835.83 1,520.9K
14:20 13,832.98 13,833.61 13,830.40 13,832.97 1,710.3K
14:21 13,833.38 13,839.61 13,833.24 13,839.61 1,575.7K
14:22 13,840.61 13,840.97 13,839.10 13,839.15 1,510.1K
14:23 13,837.52 13,840.10 13,836.16 13,838.37 2,083.5K
14:24 13,839.21 13,844.55 13,838.75 13,841.63 1,891.7K
14:25 13,840.93 13,845.52 13,839.64 13,845.52 2,507.2K
14:26 13,846.02 13,849.50 13,844.76 13,845.21 2,892.3K
14:27 13,843.51 13,844.84 13,843.51 13,844.67 2,307.4K
14:28 13,844.76 13,845.30 13,843.01 13,843.92 1,934.2K
14:29 13,844.07 13,845.40 13,838.97 13,842.17 2,610.2K
14:30 13,843.62 13,845.22 13,841.61 13,841.61 3,008.0K
14:31 13,842.18 13,842.18 13,839.47 13,841.02 1,832.5K
14:32 13,840.70 13,841.65 13,839.26 13,839.30 2,612.9K
14:33 13,838.86 13,839.23 13,837.05 13,839.07 2,329.7K
14:34 13,839.66 13,839.79 13,838.09 13,839.72 2,067.3K
14:35 13,839.89 13,839.89 13,838.58 13,838.58 2,278.5K
14:36 13,839.26 13,839.27 13,836.67 13,836.67 3,170.6K
14:37 13,837.45 13,849.36 13,837.45 13,849.27 4,393.2K
14:38 13,848.01 13,848.68 13,845.01 13,845.63 2,274.1K
14:39 13,846.06 13,850.65 13,846.06 13,850.55 2,753.9K
14:40 13,852.21 13,852.21 13,849.55 13,849.55 2,636.3K
14:41 13,849.02 13,850.73 13,848.51 13,850.48 4,309.1K
14:42 13,848.07 13,857.53 13,845.77 13,856.03 3,748.4K
14:43 13,856.01 13,856.56 13,850.36 13,851.40 2,885.2K
14:44 13,851.92 13,858.28 13,851.92 13,858.28 3,418.1K
14:45 13,857.19 13,860.29 13,853.34 13,859.56 4,492.2K
14:46 13,863.14 13,867.59 13,863.14 13,866.04 6,149.0K
14:47 13,866.23 13,871.68 13,864.67 13,871.68 5,561.6K
14:48 13,871.17 13,875.98 13,871.17 13,875.02 4,511.7K
14:49 13,877.12 13,879.84 13,871.41 13,876.86 5,601.9K
14:50 13,876.06 13,878.13 13,871.80 13,874.79 4,331.7K
14:51 13,875.83 13,884.92 13,875.66 13,883.76 4,868.9K
14:52 13,882.83 13,882.83 13,874.63 13,879.25 5,197.4K
14:53 13,882.77 13,887.15 13,882.77 13,886.19 5,883.8K
14:54 13,886.74 13,893.15 13,886.74 13,892.91 6,549.8K
14:55 13,895.64 13,896.68 13,891.62 13,891.62 7,331.9K
14:56 13,896.19 13,896.19 13,887.46 13,887.48 8,394.6K
14:57 13,888.48 13,888.48 13,886.30 13,886.30 442.0K
14:59 13,885.27 13,885.27 13,879.54 13,879.54 12,759.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据