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 13,831.68 13,831.68 13,805.50 13,807.79 14,329.3K
09:31 13,816.03 13,843.24 13,813.87 13,832.66 7,212.3K
09:32 13,834.94 13,834.94 13,808.13 13,809.65 5,660.7K
09:33 13,807.73 13,807.73 13,799.11 13,801.01 5,343.1K
09:34 13,802.40 13,802.40 13,793.87 13,796.43 4,725.9K
09:35 13,797.16 13,806.23 13,797.16 13,806.23 5,024.8K
09:36 13,805.91 13,805.91 13,799.04 13,802.31 5,011.9K
09:37 13,801.23 13,801.87 13,795.32 13,801.87 4,741.2K
09:38 13,805.28 13,808.41 13,803.15 13,807.97 4,009.6K
09:39 13,804.56 13,805.04 13,800.81 13,802.77 4,179.6K
09:40 13,802.32 13,806.50 13,791.09 13,806.50 4,794.0K
09:41 13,812.75 13,812.75 13,800.67 13,802.94 3,920.4K
09:42 13,802.27 13,803.37 13,801.30 13,802.74 3,483.1K
09:43 13,803.80 13,810.69 13,803.80 13,806.60 3,648.7K
09:44 13,806.47 13,806.47 13,792.40 13,792.40 5,242.2K
09:45 13,791.21 13,791.21 13,784.82 13,785.23 4,904.0K
09:46 13,786.97 13,793.22 13,784.46 13,793.22 3,925.0K
09:47 13,793.34 13,826.50 13,793.34 13,825.75 4,381.0K
09:48 13,824.65 13,824.65 13,818.15 13,818.20 5,147.5K
09:49 13,814.79 13,834.12 13,814.23 13,834.12 3,702.3K
09:50 13,836.12 13,838.18 13,824.43 13,825.68 5,137.2K
09:51 13,820.43 13,820.43 13,813.31 13,815.07 3,586.1K
09:52 13,814.68 13,824.62 13,813.55 13,823.85 3,350.2K
09:53 13,821.24 13,835.37 13,819.17 13,832.06 3,086.9K
09:54 13,831.67 13,831.67 13,815.45 13,815.51 4,086.3K
09:55 13,816.61 13,816.61 13,809.45 13,809.72 2,940.3K
09:56 13,808.97 13,809.84 13,806.42 13,806.94 2,857.4K
09:57 13,809.98 13,813.75 13,808.11 13,809.16 3,347.6K
09:58 13,807.30 13,807.30 13,802.99 13,803.50 2,496.6K
09:59 13,804.90 13,804.90 13,801.00 13,801.17 3,205.2K
10:00 13,800.99 13,805.96 13,800.99 13,804.20 4,444.5K
10:01 13,803.47 13,803.47 13,799.74 13,801.22 2,796.7K
10:02 13,800.54 13,800.54 13,796.97 13,800.34 2,399.4K
10:03 13,800.08 13,800.87 13,798.35 13,800.11 2,870.8K
10:04 13,801.73 13,804.06 13,799.18 13,804.06 2,020.7K
10:05 13,804.07 13,806.42 13,800.38 13,800.38 2,867.3K
10:06 13,801.47 13,803.25 13,800.44 13,803.25 2,291.3K
10:07 13,803.06 13,809.40 13,802.09 13,809.40 2,431.3K
10:08 13,810.61 13,814.95 13,809.35 13,813.91 2,416.4K
10:09 13,813.95 13,816.06 13,812.09 13,815.91 2,238.9K
10:10 13,815.47 13,819.86 13,813.63 13,818.98 3,875.2K
10:11 13,817.49 13,817.49 13,812.91 13,814.58 2,485.8K
10:12 13,813.91 13,813.91 13,810.44 13,811.84 3,122.1K
10:13 13,811.34 13,811.34 13,808.33 13,810.31 2,332.9K
10:14 13,809.97 13,810.09 13,804.77 13,804.77 2,114.1K
10:15 13,805.20 13,813.57 13,805.20 13,812.95 2,527.0K
10:16 13,812.32 13,815.34 13,812.27 13,812.76 2,441.9K
10:17 13,812.77 13,814.15 13,811.94 13,813.45 3,104.5K
10:18 13,813.67 13,813.99 13,808.20 13,808.20 2,151.9K
10:19 13,808.09 13,816.39 13,806.11 13,815.22 2,241.7K
10:20 13,815.78 13,818.02 13,810.32 13,811.23 2,880.6K
10:21 13,810.71 13,813.58 13,809.34 13,812.41 2,766.8K
10:22 13,811.96 13,811.96 13,808.02 13,808.57 2,727.9K
10:23 13,808.93 13,808.93 13,803.66 13,804.70 3,338.3K
10:24 13,803.46 13,807.01 13,801.53 13,807.01 2,069.6K
10:25 13,806.43 13,813.04 13,805.22 13,813.04 1,492.4K
10:26 13,813.58 13,813.69 13,809.77 13,812.36 1,601.6K
10:27 13,813.29 13,813.29 13,810.15 13,812.03 2,412.0K
10:28 13,812.78 13,821.49 13,812.78 13,816.76 1,927.5K
10:29 13,817.02 13,819.96 13,816.81 13,817.29 1,973.4K
10:30 13,816.26 13,821.36 13,816.26 13,817.50 2,016.5K
10:31 13,816.81 13,816.81 13,810.60 13,810.60 2,129.3K
10:32 13,809.79 13,811.50 13,808.31 13,811.35 1,553.5K
10:33 13,810.29 13,813.08 13,808.25 13,811.10 1,766.3K
10:34 13,808.38 13,809.35 13,807.76 13,807.79 1,329.5K
10:35 13,806.10 13,806.42 13,801.97 13,801.97 1,910.3K
10:36 13,802.04 13,802.04 13,796.75 13,797.60 2,354.9K
10:37 13,797.31 13,798.53 13,795.97 13,796.62 1,772.1K
10:38 13,798.94 13,798.94 13,795.80 13,798.04 1,636.3K
10:39 13,798.61 13,801.52 13,798.61 13,800.23 1,664.4K
10:40 13,799.52 13,799.52 13,796.44 13,796.44 2,230.2K
10:41 13,795.77 13,795.85 13,789.45 13,789.45 3,017.3K
10:42 13,788.60 13,789.23 13,785.83 13,789.23 2,342.5K
10:43 13,788.82 13,789.57 13,786.01 13,787.16 2,103.9K
10:44 13,787.71 13,788.36 13,787.12 13,787.91 1,997.9K
10:45 13,787.17 13,788.36 13,786.43 13,787.70 2,539.5K
10:46 13,787.59 13,787.59 13,784.56 13,785.79 2,013.6K
10:47 13,786.84 13,790.60 13,786.65 13,790.29 1,517.7K
10:48 13,789.51 13,792.51 13,789.51 13,792.11 1,327.4K
10:49 13,790.47 13,790.54 13,787.35 13,787.48 1,007.0K
10:50 13,786.85 13,789.40 13,784.65 13,785.70 2,427.5K
10:51 13,785.49 13,788.94 13,784.62 13,788.94 2,192.1K
10:52 13,785.92 13,792.56 13,785.92 13,792.28 2,212.3K
10:53 13,790.44 13,790.76 13,787.01 13,787.01 1,564.8K
10:54 13,787.11 13,796.29 13,787.11 13,796.26 1,841.9K
10:55 13,796.00 13,796.61 13,794.27 13,794.27 1,488.2K
10:56 13,793.78 13,793.78 13,789.89 13,792.81 3,657.4K
10:57 13,792.65 13,794.22 13,790.46 13,791.90 4,348.4K
10:58 13,792.96 13,796.63 13,791.66 13,794.46 3,553.3K
10:59 13,796.35 13,797.47 13,793.99 13,797.19 2,315.2K
11:00 13,795.17 13,797.43 13,794.38 13,797.43 2,617.4K
11:01 13,796.13 13,797.90 13,795.39 13,797.41 1,871.1K
11:02 13,797.84 13,804.96 13,797.84 13,801.54 2,433.3K
11:03 13,800.00 13,800.96 13,796.42 13,796.42 1,939.4K
11:04 13,796.09 13,798.89 13,796.09 13,797.70 2,023.2K
11:05 13,797.56 13,797.56 13,794.57 13,795.22 1,168.1K
11:06 13,794.24 13,794.24 13,791.55 13,792.34 1,339.7K
11:07 13,791.78 13,795.92 13,791.25 13,794.70 1,282.1K
11:08 13,795.51 13,797.50 13,793.89 13,794.37 1,651.5K
11:09 13,793.70 13,796.28 13,793.70 13,796.19 1,152.1K
11:10 13,795.46 13,799.97 13,795.46 13,799.66 1,188.1K
11:11 13,799.03 13,799.03 13,795.59 13,795.59 1,293.3K
11:12 13,794.83 13,794.83 13,791.05 13,791.05 1,458.8K
11:13 13,787.79 13,787.79 13,786.34 13,786.54 2,777.6K
11:14 13,786.33 13,789.50 13,785.81 13,787.67 1,673.5K
11:15 13,786.70 13,787.58 13,782.99 13,782.99 1,605.5K
11:16 13,783.50 13,785.36 13,783.35 13,784.77 1,310.9K
11:17 13,785.20 13,787.93 13,785.20 13,787.93 1,482.3K
11:18 13,786.66 13,786.74 13,784.49 13,785.19 1,184.0K
11:19 13,784.73 13,785.79 13,783.17 13,785.79 1,189.0K
11:20 13,785.11 13,785.36 13,782.36 13,785.30 1,480.1K
11:21 13,785.40 13,787.71 13,785.40 13,787.71 994.5K
11:22 13,787.53 13,792.06 13,787.53 13,792.06 1,239.8K
11:23 13,792.06 13,792.06 13,788.93 13,789.67 782.4K
11:24 13,789.19 13,791.34 13,788.89 13,790.52 1,208.5K
11:25 13,788.99 13,791.64 13,788.85 13,789.62 1,155.6K
11:26 13,788.73 13,791.15 13,788.73 13,791.15 952.7K
11:27 13,790.26 13,794.49 13,789.91 13,793.76 1,137.2K
11:28 13,793.86 13,793.86 13,790.55 13,793.02 994.3K
11:29 13,791.95 13,792.04 13,789.21 13,789.59 820.2K
11:30 13,789.59 13,789.59 13,789.21 13,789.21 72.8K
13:00 13,788.86 13,788.86 13,781.81 13,781.81 4,039.8K
13:01 13,782.85 13,787.00 13,782.41 13,782.68 1,369.2K
13:02 13,782.22 13,783.45 13,781.76 13,783.45 1,721.0K
13:03 13,785.20 13,791.20 13,785.20 13,791.20 1,913.5K
13:04 13,791.49 13,793.35 13,790.26 13,791.88 2,392.2K
13:05 13,790.09 13,792.58 13,789.62 13,790.95 1,909.8K
13:06 13,789.71 13,789.71 13,786.40 13,787.31 2,242.2K
13:07 13,788.67 13,797.05 13,788.67 13,797.05 1,433.6K
13:08 13,797.13 13,797.13 13,791.44 13,793.87 997.1K
13:09 13,793.31 13,796.59 13,792.85 13,796.59 1,056.0K
13:10 13,795.62 13,799.35 13,794.03 13,794.61 1,411.5K
13:11 13,793.36 13,799.87 13,792.87 13,799.87 873.6K
13:12 13,801.53 13,801.53 13,797.41 13,799.53 1,639.1K
13:13 13,797.90 13,798.75 13,794.83 13,796.72 1,037.8K
13:14 13,795.67 13,796.62 13,792.29 13,792.29 1,226.1K
13:15 13,791.24 13,791.24 13,787.83 13,787.83 1,729.4K
13:16 13,787.51 13,788.42 13,784.89 13,784.89 1,057.8K
13:17 13,786.35 13,788.87 13,786.26 13,788.04 1,657.7K
13:18 13,788.77 13,792.68 13,788.21 13,790.74 1,213.5K
13:19 13,790.15 13,792.43 13,784.95 13,784.95 1,654.5K
13:20 13,788.23 13,791.98 13,787.83 13,790.73 1,758.3K
13:21 13,787.96 13,788.61 13,783.96 13,788.43 1,541.2K
13:22 13,787.79 13,787.93 13,784.52 13,784.87 1,742.0K
13:23 13,784.74 13,785.28 13,783.12 13,783.12 1,751.9K
13:24 13,781.48 13,781.77 13,777.78 13,777.78 2,133.8K
13:25 13,777.35 13,778.29 13,776.85 13,778.29 2,307.9K
13:26 13,777.87 13,779.65 13,777.27 13,777.74 1,764.9K
13:27 13,778.63 13,779.43 13,776.89 13,779.16 2,953.9K
13:28 13,778.10 13,780.22 13,778.10 13,780.22 1,643.1K
13:29 13,779.39 13,784.70 13,779.39 13,783.22 1,100.8K
13:30 13,782.16 13,782.92 13,777.86 13,778.56 1,104.8K
13:31 13,777.90 13,779.89 13,777.90 13,778.68 1,164.5K
13:32 13,779.35 13,780.22 13,777.20 13,777.48 1,334.9K
13:33 13,777.79 13,778.11 13,776.51 13,776.73 1,444.8K
13:34 13,777.90 13,779.09 13,777.12 13,778.06 1,174.0K
13:35 13,778.12 13,780.49 13,778.12 13,780.23 1,514.2K
13:36 13,780.27 13,780.27 13,776.78 13,778.48 1,329.0K
13:37 13,777.51 13,778.36 13,776.73 13,777.66 1,965.7K
13:38 13,777.66 13,780.28 13,777.66 13,778.72 1,572.6K
13:39 13,779.25 13,779.56 13,776.90 13,776.90 1,330.4K
13:40 13,776.52 13,777.21 13,775.84 13,777.21 1,362.1K
13:41 13,776.21 13,777.68 13,776.21 13,777.19 1,078.4K
13:42 13,777.85 13,778.83 13,776.73 13,778.44 1,721.9K
13:43 13,777.81 13,783.56 13,777.81 13,782.14 1,122.3K
13:44 13,782.17 13,783.99 13,782.17 13,783.79 1,389.2K
13:45 13,783.81 13,784.58 13,782.16 13,782.87 1,898.4K
13:46 13,783.04 13,784.08 13,781.66 13,781.96 1,896.1K
13:47 13,780.99 13,781.94 13,780.95 13,781.35 2,368.0K
13:48 13,781.41 13,782.08 13,780.18 13,781.56 2,133.9K
13:49 13,781.30 13,784.51 13,781.30 13,784.51 1,754.5K
13:50 13,784.61 13,786.38 13,783.59 13,785.02 2,445.2K
13:51 13,785.57 13,786.39 13,784.48 13,785.60 1,229.4K
13:52 13,785.34 13,785.46 13,783.91 13,784.93 1,173.8K
13:53 13,784.05 13,786.38 13,782.96 13,786.30 2,195.2K
13:54 13,785.58 13,785.58 13,780.99 13,780.99 1,806.0K
13:55 13,780.79 13,781.20 13,779.97 13,781.10 1,269.8K
13:56 13,780.20 13,781.36 13,779.90 13,780.95 1,721.2K
13:57 13,780.56 13,781.26 13,780.06 13,780.25 1,651.9K
13:58 13,779.98 13,781.93 13,779.98 13,781.93 1,443.3K
13:59 13,782.55 13,783.64 13,781.87 13,782.49 2,746.7K
14:00 13,782.43 13,784.39 13,781.52 13,784.39 2,873.0K
14:01 13,783.48 13,783.48 13,781.95 13,782.68 1,595.3K
14:02 13,782.17 13,783.79 13,782.17 13,783.23 1,421.3K
14:03 13,783.64 13,783.64 13,781.76 13,782.87 1,152.5K
14:04 13,781.78 13,785.24 13,781.78 13,784.93 1,647.3K
14:05 13,784.25 13,785.67 13,783.83 13,784.89 5,192.7K
14:06 13,785.32 13,785.62 13,783.39 13,783.39 1,797.7K
14:07 13,782.22 13,782.22 13,777.00 13,777.00 2,364.7K
14:08 13,777.16 13,777.16 13,773.99 13,774.31 1,415.1K
14:09 13,774.11 13,776.18 13,774.11 13,775.87 1,471.3K
14:10 13,775.42 13,776.60 13,775.42 13,776.23 1,632.3K
14:11 13,776.67 13,778.66 13,776.67 13,778.00 1,468.0K
14:12 13,778.06 13,779.93 13,778.05 13,778.63 2,264.6K
14:13 13,778.74 13,778.74 13,777.40 13,777.45 1,243.6K
14:14 13,778.29 13,779.46 13,777.57 13,778.72 1,468.3K
14:15 13,779.72 13,781.53 13,779.04 13,781.53 1,815.8K
14:16 13,781.17 13,782.73 13,780.70 13,780.78 2,023.9K
14:17 13,780.80 13,780.80 13,779.05 13,779.05 1,556.7K
14:18 13,780.91 13,782.18 13,779.69 13,781.88 1,470.9K
14:19 13,781.66 13,782.05 13,780.57 13,781.57 1,474.5K
14:20 13,782.02 13,783.31 13,781.67 13,782.89 1,235.1K
14:21 13,782.52 13,784.87 13,782.52 13,784.87 2,019.6K
14:22 13,783.32 13,787.72 13,783.32 13,787.72 2,312.3K
14:23 13,787.94 13,790.64 13,787.94 13,790.44 2,685.3K
14:24 13,789.89 13,790.29 13,788.88 13,790.02 1,379.8K
14:25 13,789.13 13,790.62 13,787.77 13,790.62 1,184.6K
14:26 13,790.29 13,791.49 13,789.61 13,789.81 1,404.7K
14:27 13,789.44 13,790.74 13,789.41 13,789.54 1,582.4K
14:28 13,789.41 13,790.02 13,787.98 13,788.40 1,641.6K
14:29 13,787.21 13,788.10 13,786.03 13,787.33 2,275.1K
14:30 13,786.61 13,789.84 13,785.76 13,789.62 2,488.8K
14:31 13,791.24 13,795.67 13,790.49 13,795.67 2,137.4K
14:32 13,795.22 13,795.22 13,792.23 13,793.44 1,798.9K
14:33 13,793.85 13,793.93 13,790.28 13,790.28 2,060.4K
14:34 13,790.55 13,793.99 13,789.60 13,790.73 1,963.9K
14:35 13,789.78 13,792.27 13,789.78 13,791.88 2,815.2K
14:36 13,792.93 13,792.93 13,789.72 13,789.72 2,006.6K
14:37 13,790.68 13,791.75 13,788.72 13,791.75 1,670.5K
14:38 13,791.02 13,791.02 13,786.13 13,789.14 2,396.4K
14:39 13,788.90 13,790.82 13,788.18 13,790.82 1,830.3K
14:40 13,789.72 13,789.72 13,787.95 13,789.16 2,149.1K
14:41 13,790.08 13,790.76 13,788.34 13,789.88 2,587.8K
14:42 13,790.29 13,791.61 13,789.74 13,790.95 2,921.8K
14:43 13,791.07 13,791.81 13,789.36 13,791.05 2,379.7K
14:44 13,791.16 13,792.25 13,788.43 13,790.56 2,700.6K
14:45 13,789.97 13,790.96 13,789.09 13,790.94 2,636.5K
14:46 13,790.87 13,790.87 13,786.00 13,788.31 3,216.5K
14:47 13,787.20 13,787.20 13,785.62 13,787.08 2,312.9K
14:48 13,786.99 13,788.37 13,786.56 13,787.29 2,267.7K
14:49 13,787.65 13,789.44 13,787.46 13,789.44 2,951.0K
14:50 13,788.33 13,792.51 13,788.09 13,792.51 3,685.8K
14:51 13,792.34 13,792.78 13,789.31 13,790.48 3,624.0K
14:52 13,790.07 13,791.07 13,789.73 13,789.73 3,668.2K
14:53 13,790.68 13,791.71 13,789.50 13,791.48 3,836.6K
14:54 13,791.10 13,793.34 13,791.10 13,791.73 4,318.6K
14:55 13,792.02 13,792.12 13,790.06 13,791.54 5,500.9K
14:56 13,791.05 13,793.67 13,790.78 13,793.67 6,451.5K
14:57 13,793.60 13,793.60 13,792.86 13,792.86 86.4K
14:59 13,792.82 13,792.82 13,791.12 13,791.12 8,835.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据