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 13,863.68 13,863.68 13,793.09 13,793.90 21,610.8K
09:31 13,799.08 13,809.60 13,794.42 13,809.60 10,838.0K
09:32 13,812.98 13,816.62 13,799.38 13,809.16 10,148.4K
09:33 13,813.71 13,813.71 13,787.17 13,787.17 10,153.8K
09:34 13,786.26 13,795.38 13,786.26 13,795.38 9,419.9K
09:35 13,794.99 13,794.99 13,780.33 13,780.47 8,508.7K
09:36 13,781.00 13,791.36 13,781.00 13,789.18 7,641.5K
09:37 13,790.62 13,790.62 13,781.38 13,782.93 7,510.5K
09:38 13,783.98 13,786.38 13,782.01 13,786.38 7,102.9K
09:39 13,787.60 13,796.31 13,786.85 13,796.31 7,980.3K
09:40 13,798.66 13,798.66 13,794.49 13,797.82 7,103.8K
09:41 13,798.23 13,816.89 13,797.83 13,816.89 9,030.3K
09:42 13,816.92 13,820.76 13,811.26 13,820.76 5,931.4K
09:43 13,824.02 13,841.84 13,818.85 13,836.90 6,302.1K
09:44 13,839.18 13,842.16 13,833.76 13,833.76 5,554.2K
09:45 13,833.83 13,833.83 13,821.56 13,824.20 5,959.5K
09:46 13,824.61 13,837.32 13,824.61 13,837.16 4,792.3K
09:47 13,837.71 13,850.27 13,837.71 13,849.57 4,958.2K
09:48 13,852.00 13,857.44 13,851.53 13,856.21 5,290.1K
09:49 13,850.78 13,850.78 13,837.25 13,837.25 5,619.2K
09:50 13,835.58 13,835.58 13,826.59 13,828.96 3,730.2K
09:51 13,828.94 13,836.89 13,828.94 13,836.12 4,288.4K
09:52 13,835.86 13,839.75 13,834.52 13,839.75 6,982.2K
09:53 13,840.14 13,847.98 13,839.83 13,843.65 5,795.6K
09:54 13,846.20 13,846.60 13,840.44 13,841.13 4,186.4K
09:55 13,840.44 13,844.35 13,840.44 13,844.35 4,081.0K
09:56 13,845.92 13,845.92 13,836.54 13,836.54 5,220.8K
09:57 13,835.77 13,841.97 13,834.94 13,841.97 7,702.9K
09:58 13,843.03 13,859.27 13,843.03 13,859.27 7,421.3K
09:59 13,860.24 13,860.24 13,846.37 13,846.37 4,119.4K
10:00 13,845.36 13,845.67 13,838.51 13,840.38 4,959.6K
10:01 13,838.94 13,838.94 13,830.11 13,830.11 8,815.7K
10:02 13,829.93 13,833.24 13,826.75 13,833.24 9,141.7K
10:03 13,833.16 13,836.84 13,832.34 13,836.84 6,210.2K
10:04 13,836.65 13,848.61 13,836.65 13,845.07 3,215.2K
10:05 13,845.09 13,845.09 13,829.54 13,830.37 3,057.0K
10:06 13,831.19 13,833.26 13,821.35 13,822.33 4,866.3K
10:07 13,822.05 13,836.52 13,822.05 13,836.52 2,875.1K
10:08 13,838.64 13,839.78 13,836.83 13,837.22 2,794.6K
10:09 13,835.21 13,837.77 13,834.85 13,836.97 2,907.6K
10:10 13,836.49 13,842.49 13,836.46 13,842.49 3,536.8K
10:11 13,843.29 13,844.00 13,838.21 13,840.68 3,547.1K
10:12 13,839.49 13,842.37 13,839.02 13,840.47 2,539.8K
10:13 13,837.23 13,837.23 13,824.75 13,824.75 3,409.6K
10:14 13,822.00 13,822.13 13,819.62 13,819.67 3,311.0K
10:15 13,818.95 13,818.95 13,812.78 13,813.89 3,810.5K
10:16 13,814.33 13,819.10 13,814.33 13,818.35 2,478.7K
10:17 13,820.31 13,823.09 13,819.74 13,821.68 3,335.5K
10:18 13,821.72 13,821.72 13,806.96 13,808.11 3,239.6K
10:19 13,808.56 13,808.56 13,802.90 13,803.24 3,339.6K
10:20 13,803.30 13,805.23 13,794.93 13,794.93 4,046.3K
10:21 13,793.36 13,793.36 13,784.59 13,788.07 5,129.8K
10:22 13,788.42 13,792.33 13,787.93 13,792.18 3,437.0K
10:23 13,791.97 13,792.48 13,787.82 13,787.82 3,077.2K
10:24 13,787.96 13,789.16 13,780.76 13,781.61 3,462.1K
10:25 13,781.53 13,782.15 13,778.38 13,778.99 3,199.1K
10:26 13,779.12 13,779.12 13,769.31 13,769.31 5,750.8K
10:27 13,768.89 13,773.10 13,768.89 13,773.10 4,370.2K
10:28 13,772.60 13,776.85 13,772.60 13,776.64 2,883.3K
10:29 13,777.42 13,779.40 13,777.42 13,777.43 2,579.9K
10:30 13,777.72 13,788.68 13,775.97 13,788.64 3,587.7K
10:31 13,789.17 13,790.16 13,787.45 13,789.56 3,006.1K
10:32 13,789.72 13,794.56 13,789.72 13,792.76 2,604.9K
10:33 13,792.54 13,794.78 13,784.74 13,785.79 2,313.7K
10:34 13,785.31 13,789.99 13,784.67 13,789.99 2,249.3K
10:35 13,789.38 13,792.51 13,789.38 13,790.67 1,801.8K
10:36 13,790.12 13,791.09 13,788.96 13,790.19 2,835.7K
10:37 13,788.54 13,790.95 13,787.41 13,790.27 2,403.7K
10:38 13,790.60 13,791.33 13,785.05 13,785.41 2,014.5K
10:39 13,784.87 13,784.87 13,780.03 13,780.60 2,553.4K
10:40 13,780.97 13,780.97 13,779.02 13,780.21 2,586.9K
10:41 13,779.03 13,779.25 13,776.89 13,776.89 4,982.5K
10:42 13,774.78 13,775.33 13,771.85 13,771.85 3,277.9K
10:43 13,772.62 13,772.62 13,763.79 13,764.45 4,758.0K
10:44 13,763.50 13,763.50 13,760.12 13,760.12 5,305.9K
10:45 13,759.49 13,760.84 13,757.85 13,757.85 3,858.4K
10:46 13,759.03 13,760.31 13,757.39 13,759.60 2,841.2K
10:47 13,760.95 13,767.82 13,760.95 13,764.76 3,505.0K
10:48 13,765.09 13,765.91 13,763.03 13,763.03 1,983.9K
10:49 13,764.05 13,764.05 13,758.10 13,758.10 2,490.1K
10:50 13,757.99 13,758.84 13,756.51 13,758.84 4,196.3K
10:51 13,757.49 13,760.15 13,757.49 13,758.77 2,363.8K
10:52 13,759.21 13,765.78 13,759.18 13,765.78 2,239.9K
10:53 13,765.85 13,770.15 13,765.85 13,767.65 3,215.0K
10:54 13,769.50 13,772.86 13,769.21 13,772.38 2,251.8K
10:55 13,773.82 13,774.12 13,771.89 13,773.81 2,105.1K
10:56 13,773.58 13,773.58 13,763.77 13,763.77 3,901.2K
10:57 13,763.84 13,768.72 13,762.17 13,768.72 3,078.4K
10:58 13,769.77 13,772.81 13,769.77 13,771.84 1,785.5K
10:59 13,772.96 13,775.24 13,772.08 13,775.24 1,856.3K
11:00 13,774.90 13,775.31 13,772.35 13,772.35 1,985.7K
11:01 13,769.56 13,769.56 13,760.44 13,760.44 4,157.2K
11:02 13,762.18 13,762.18 13,755.86 13,756.27 3,961.1K
11:03 13,756.19 13,760.29 13,756.19 13,759.12 2,798.4K
11:04 13,760.18 13,760.68 13,757.51 13,758.08 2,438.8K
11:05 13,757.85 13,757.85 13,753.96 13,755.34 3,115.2K
11:06 13,755.18 13,757.11 13,755.12 13,755.69 2,843.7K
11:07 13,756.18 13,758.95 13,756.18 13,757.15 2,837.4K
11:08 13,759.00 13,762.68 13,759.00 13,761.84 2,681.2K
11:09 13,761.56 13,778.29 13,761.56 13,778.29 3,186.3K
11:10 13,774.92 13,778.45 13,774.92 13,776.36 2,106.3K
11:11 13,776.48 13,776.48 13,770.64 13,771.91 1,771.2K
11:12 13,771.52 13,773.19 13,769.02 13,769.02 2,432.9K
11:13 13,769.75 13,773.73 13,768.58 13,773.73 1,760.6K
11:14 13,775.50 13,776.21 13,768.55 13,768.55 1,874.8K
11:15 13,769.34 13,770.69 13,766.46 13,766.46 1,829.1K
11:16 13,767.45 13,767.45 13,756.50 13,756.50 5,477.5K
11:17 13,755.11 13,755.11 13,749.16 13,749.32 7,182.0K
11:18 13,748.51 13,752.79 13,748.51 13,751.95 4,234.9K
11:19 13,751.42 13,752.36 13,746.62 13,746.62 4,577.6K
11:20 13,746.89 13,750.62 13,746.89 13,748.32 3,716.3K
11:21 13,748.27 13,754.59 13,748.04 13,753.34 2,888.9K
11:22 13,753.86 13,758.92 13,753.86 13,758.01 2,222.8K
11:23 13,757.66 13,762.47 13,755.23 13,761.27 2,709.5K
11:24 13,760.77 13,761.40 13,757.88 13,761.06 2,696.4K
11:25 13,760.64 13,762.46 13,758.98 13,759.10 3,077.0K
11:26 13,758.67 13,758.67 13,746.40 13,746.40 4,765.9K
11:27 13,746.24 13,749.22 13,745.57 13,745.95 7,849.3K
11:28 13,744.33 13,744.33 13,738.29 13,739.73 6,594.5K
11:29 13,740.09 13,740.99 13,735.39 13,740.99 4,957.4K
11:30 13,741.26 13,741.26 13,740.57 13,740.57 245.8K
13:00 13,737.40 13,737.63 13,729.47 13,731.83 11,778.8K
13:01 13,729.96 13,740.09 13,729.96 13,734.60 4,917.3K
13:02 13,732.03 13,738.15 13,731.08 13,738.15 3,191.6K
13:03 13,742.34 13,754.97 13,742.34 13,751.62 7,340.5K
13:04 13,755.53 13,760.05 13,755.53 13,758.30 6,718.0K
13:05 13,757.70 13,759.39 13,754.47 13,756.23 5,192.6K
13:06 13,756.00 13,772.18 13,756.00 13,768.64 8,103.7K
13:07 13,767.95 13,768.13 13,762.89 13,764.91 3,983.3K
13:08 13,761.96 13,765.25 13,759.96 13,764.76 2,872.7K
13:09 13,766.69 13,785.77 13,766.42 13,784.09 4,161.0K
13:10 13,786.48 13,786.48 13,784.02 13,786.42 4,511.7K
13:11 13,784.57 13,785.21 13,781.64 13,782.27 2,392.5K
13:12 13,783.89 13,786.13 13,782.67 13,786.13 1,885.8K
13:13 13,786.78 13,795.00 13,786.78 13,790.17 3,477.0K
13:14 13,790.34 13,790.34 13,787.16 13,787.67 2,368.7K
13:15 13,783.65 13,785.29 13,782.13 13,784.39 2,124.4K
13:16 13,784.73 13,785.71 13,783.47 13,784.39 2,450.2K
13:17 13,787.11 13,787.50 13,781.63 13,782.35 2,079.5K
13:18 13,780.88 13,780.88 13,773.64 13,774.35 1,638.6K
13:19 13,774.28 13,781.29 13,774.22 13,778.92 2,938.4K
13:20 13,778.70 13,782.69 13,777.66 13,782.63 2,296.3K
13:21 13,781.49 13,781.82 13,780.23 13,780.23 1,430.4K
13:22 13,779.49 13,780.00 13,778.74 13,779.36 1,470.5K
13:23 13,781.57 13,781.76 13,777.90 13,777.94 2,174.1K
13:24 13,777.61 13,780.26 13,775.31 13,776.20 2,754.1K
13:25 13,775.81 13,783.67 13,775.44 13,782.70 2,912.1K
13:26 13,784.50 13,797.01 13,784.50 13,795.11 3,540.1K
13:27 13,794.71 13,795.60 13,787.83 13,787.83 2,656.0K
13:28 13,786.75 13,791.76 13,786.75 13,791.49 2,055.1K
13:29 13,790.77 13,804.07 13,790.77 13,804.07 3,094.5K
13:30 13,803.71 13,806.82 13,800.50 13,800.50 3,964.6K
13:31 13,801.90 13,801.90 13,793.19 13,800.18 3,258.4K
13:32 13,800.10 13,812.26 13,800.10 13,812.26 1,926.3K
13:33 13,810.48 13,814.16 13,807.99 13,814.06 1,872.2K
13:34 13,815.75 13,819.17 13,810.55 13,819.17 2,858.7K
13:35 13,819.55 13,833.87 13,819.55 13,833.87 5,087.4K
13:36 13,833.38 13,843.10 13,826.51 13,834.01 5,530.5K
13:37 13,831.59 13,831.59 13,823.08 13,829.50 3,159.3K
13:38 13,828.66 13,828.66 13,816.12 13,820.68 4,585.2K
13:39 13,825.82 13,825.90 13,810.71 13,812.88 3,124.1K
13:40 13,812.30 13,812.30 13,809.55 13,809.55 2,175.2K
13:41 13,809.17 13,813.35 13,804.63 13,804.63 2,135.1K
13:42 13,803.81 13,803.81 13,801.36 13,802.56 1,994.6K
13:43 13,804.68 13,804.68 13,801.16 13,801.16 2,911.5K
13:44 13,801.23 13,801.27 13,793.79 13,793.89 2,100.8K
13:45 13,795.96 13,797.04 13,792.88 13,792.88 2,128.8K
13:46 13,791.91 13,791.91 13,787.73 13,789.04 2,101.0K
13:47 13,789.70 13,804.80 13,789.09 13,804.80 1,959.9K
13:48 13,800.43 13,801.89 13,798.94 13,801.87 1,842.2K
13:49 13,801.99 13,801.99 13,796.96 13,797.98 1,745.4K
13:50 13,796.74 13,813.35 13,796.74 13,813.35 2,312.9K
13:51 13,812.93 13,813.89 13,810.46 13,812.20 1,927.8K
13:52 13,811.63 13,820.31 13,811.11 13,819.38 2,408.5K
13:53 13,819.72 13,819.72 13,816.07 13,817.09 1,769.3K
13:54 13,816.76 13,819.26 13,816.50 13,818.59 2,028.4K
13:55 13,819.32 13,819.32 13,811.58 13,813.69 2,053.5K
13:56 13,812.50 13,815.31 13,812.50 13,813.44 1,636.7K
13:57 13,811.67 13,811.67 13,805.65 13,806.08 1,672.4K
13:58 13,805.40 13,813.49 13,804.49 13,812.65 2,379.4K
13:59 13,810.52 13,810.52 13,803.50 13,805.79 1,714.6K
14:00 13,804.58 13,804.58 13,799.56 13,799.69 2,429.2K
14:01 13,798.70 13,807.38 13,798.70 13,805.26 2,188.8K
14:02 13,806.26 13,806.26 13,802.26 13,802.26 1,788.0K
14:03 13,802.28 13,803.00 13,798.60 13,798.60 1,533.1K
14:04 13,797.60 13,797.60 13,792.71 13,794.12 1,677.0K
14:05 13,794.06 13,795.31 13,791.64 13,792.15 1,963.2K
14:06 13,791.78 13,798.04 13,791.78 13,794.68 1,756.0K
14:07 13,796.29 13,796.29 13,789.66 13,789.91 1,831.6K
14:08 13,788.76 13,796.55 13,788.76 13,794.87 1,417.3K
14:09 13,793.36 13,796.90 13,792.44 13,796.90 1,416.1K
14:10 13,795.77 13,800.95 13,793.92 13,800.79 1,746.9K
14:11 13,801.61 13,802.03 13,798.80 13,801.24 1,620.1K
14:12 13,801.21 13,804.43 13,798.97 13,803.57 1,770.4K
14:13 13,803.51 13,806.45 13,803.51 13,806.45 2,501.1K
14:14 13,806.63 13,808.07 13,801.94 13,801.94 1,454.7K
14:15 13,801.51 13,802.67 13,797.24 13,797.24 2,256.9K
14:16 13,797.12 13,800.85 13,797.12 13,800.85 1,280.4K
14:17 13,799.31 13,802.86 13,799.31 13,800.52 1,215.1K
14:18 13,799.73 13,802.75 13,799.73 13,802.58 1,399.3K
14:19 13,802.10 13,802.10 13,797.69 13,800.61 1,647.0K
14:20 13,800.90 13,803.54 13,800.74 13,800.74 1,729.0K
14:21 13,800.28 13,801.59 13,798.90 13,800.76 1,304.0K
14:22 13,799.99 13,803.57 13,798.63 13,803.50 2,061.3K
14:23 13,803.53 13,805.51 13,801.31 13,803.40 1,278.4K
14:24 13,804.33 13,806.53 13,803.50 13,804.37 1,730.1K
14:25 13,803.60 13,806.39 13,802.80 13,805.15 1,753.2K
14:26 13,805.67 13,811.51 13,805.32 13,810.29 1,534.6K
14:27 13,810.00 13,817.36 13,810.00 13,813.22 2,166.8K
14:28 13,815.80 13,815.80 13,811.06 13,812.28 1,750.8K
14:29 13,811.94 13,811.94 13,799.90 13,801.68 2,674.5K
14:30 13,799.58 13,802.74 13,799.00 13,799.14 3,278.6K
14:31 13,799.17 13,799.17 13,790.02 13,790.02 2,752.3K
14:32 13,788.80 13,789.36 13,780.76 13,780.76 5,181.6K
14:33 13,780.64 13,806.20 13,779.68 13,806.20 3,441.5K
14:34 13,808.23 13,814.98 13,806.11 13,810.42 3,674.6K
14:35 13,812.76 13,820.14 13,810.93 13,810.93 2,839.4K
14:36 13,810.89 13,813.20 13,810.63 13,812.84 3,008.9K
14:37 13,813.93 13,818.02 13,812.85 13,818.02 2,293.5K
14:38 13,817.57 13,821.42 13,817.57 13,820.17 2,135.0K
14:39 13,820.37 13,820.56 13,818.15 13,818.66 2,081.4K
14:40 13,817.80 13,817.82 13,811.75 13,812.71 2,310.6K
14:41 13,812.55 13,827.88 13,812.55 13,827.88 3,598.5K
14:42 13,826.52 13,838.57 13,825.57 13,838.57 4,583.9K
14:43 13,838.37 13,841.80 13,828.86 13,838.49 4,131.9K
14:44 13,839.18 13,852.23 13,839.18 13,851.24 4,697.0K
14:45 13,850.83 13,868.05 13,848.75 13,868.05 4,930.0K
14:46 13,868.81 13,873.90 13,864.20 13,873.90 6,721.5K
14:47 13,875.48 13,875.48 13,871.43 13,872.69 5,502.2K
14:48 13,873.12 13,889.00 13,873.12 13,889.00 6,473.2K
14:49 13,889.94 13,889.94 13,879.03 13,887.87 6,161.6K
14:50 13,891.27 13,910.65 13,891.27 13,910.65 8,056.6K
14:51 13,912.83 13,920.19 13,907.25 13,920.14 8,774.2K
14:52 13,922.78 13,941.72 13,922.78 13,940.51 10,047.9K
14:53 13,943.38 13,947.41 13,941.42 13,942.50 10,296.4K
14:54 13,939.93 13,953.43 13,939.93 13,952.89 9,968.2K
14:55 13,956.67 13,972.76 13,955.73 13,971.53 11,006.6K
14:56 13,971.28 13,972.12 13,956.14 13,956.14 10,458.8K
14:57 13,952.65 13,953.18 13,952.65 13,953.18 447.1K
14:59 13,945.34 13,945.34 13,940.10 13,940.68 14,696.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据