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 13,757.19 13,771.32 13,751.67 13,771.32 21,858.8K
09:31 13,770.92 13,782.95 13,749.61 13,755.32 11,265.2K
09:32 13,760.17 13,771.83 13,758.38 13,759.92 8,702.9K
09:33 13,753.77 13,769.04 13,748.46 13,769.04 7,643.0K
09:34 13,770.09 13,780.50 13,770.09 13,779.78 7,390.9K
09:35 13,778.43 13,781.54 13,776.47 13,776.98 6,547.3K
09:36 13,774.56 13,781.40 13,769.00 13,781.40 6,483.8K
09:37 13,783.21 13,797.62 13,783.21 13,797.59 6,020.4K
09:38 13,797.59 13,803.39 13,795.43 13,803.39 6,098.9K
09:39 13,805.85 13,813.61 13,805.85 13,810.21 10,584.2K
09:40 13,809.94 13,810.64 13,804.23 13,806.96 9,573.2K
09:41 13,808.61 13,824.61 13,808.61 13,824.61 14,051.3K
09:42 13,825.90 13,825.90 13,810.65 13,813.25 9,602.7K
09:43 13,813.39 13,815.99 13,813.39 13,814.32 7,478.1K
09:44 13,816.77 13,816.77 13,808.37 13,808.87 5,562.4K
09:45 13,808.11 13,809.44 13,806.58 13,807.18 5,859.4K
09:46 13,806.48 13,814.52 13,806.48 13,814.25 6,582.1K
09:47 13,814.12 13,832.91 13,814.12 13,830.35 8,284.6K
09:48 13,828.58 13,828.58 13,821.56 13,821.75 6,434.5K
09:49 13,819.30 13,819.65 13,814.68 13,817.21 6,943.1K
09:50 13,817.53 13,819.24 13,806.14 13,810.76 6,563.3K
09:51 13,811.26 13,811.26 13,801.49 13,801.96 6,308.4K
09:52 13,804.91 13,809.44 13,800.20 13,800.20 4,431.2K
09:53 13,798.90 13,798.90 13,794.55 13,794.55 3,228.4K
09:54 13,794.05 13,794.89 13,781.99 13,782.10 6,452.4K
09:55 13,782.60 13,793.82 13,782.60 13,792.77 4,074.3K
09:56 13,792.45 13,796.67 13,790.42 13,790.42 3,853.9K
09:57 13,789.70 13,789.70 13,779.17 13,779.56 3,337.1K
09:58 13,778.27 13,778.27 13,776.53 13,777.31 4,330.6K
09:59 13,777.31 13,783.61 13,777.31 13,783.61 4,518.3K
10:00 13,784.39 13,785.56 13,775.43 13,778.39 5,911.0K
10:01 13,778.43 13,790.50 13,778.43 13,790.50 2,902.4K
10:02 13,790.53 13,790.53 13,783.80 13,787.46 3,584.4K
10:03 13,787.72 13,797.10 13,786.27 13,788.31 2,236.4K
10:04 13,788.08 13,791.24 13,786.84 13,791.24 2,405.3K
10:05 13,791.12 13,794.78 13,790.82 13,794.78 2,378.2K
10:06 13,795.79 13,796.26 13,792.54 13,793.38 2,203.1K
10:07 13,793.26 13,794.88 13,792.56 13,794.57 4,529.5K
10:08 13,794.50 13,795.36 13,788.12 13,788.69 2,883.7K
10:09 13,789.47 13,795.25 13,787.65 13,795.25 3,063.2K
10:10 13,795.92 13,798.56 13,795.92 13,796.42 3,096.5K
10:11 13,797.57 13,797.57 13,791.81 13,791.81 2,395.7K
10:12 13,792.08 13,792.08 13,786.77 13,786.77 2,225.9K
10:13 13,787.00 13,787.00 13,781.85 13,781.85 4,126.8K
10:14 13,780.94 13,781.05 13,778.74 13,780.30 5,235.0K
10:15 13,780.28 13,780.73 13,777.69 13,777.93 2,901.4K
10:16 13,778.40 13,779.65 13,775.45 13,775.45 2,434.1K
10:17 13,777.72 13,780.11 13,777.54 13,779.93 2,548.3K
10:18 13,780.16 13,781.89 13,777.96 13,779.92 1,926.2K
10:19 13,779.18 13,779.18 13,767.78 13,771.02 3,398.6K
10:20 13,771.03 13,777.36 13,771.03 13,777.10 2,725.5K
10:21 13,777.10 13,777.10 13,774.29 13,774.46 1,982.5K
10:22 13,774.36 13,775.69 13,774.36 13,775.50 1,831.7K
10:23 13,777.28 13,782.01 13,776.63 13,782.01 1,762.3K
10:24 13,781.19 13,783.94 13,778.58 13,778.58 1,885.6K
10:25 13,779.97 13,779.97 13,771.47 13,771.47 2,684.9K
10:26 13,771.01 13,775.90 13,770.74 13,775.90 3,667.1K
10:27 13,775.17 13,775.17 13,769.59 13,769.59 1,543.8K
10:28 13,771.13 13,771.15 13,765.90 13,767.15 2,105.4K
10:29 13,766.17 13,767.27 13,765.60 13,766.43 2,302.3K
10:30 13,766.34 13,766.34 13,763.59 13,763.59 2,450.0K
10:31 13,764.28 13,768.41 13,763.01 13,768.41 2,099.2K
10:32 13,769.74 13,771.34 13,769.43 13,770.14 2,007.7K
10:33 13,770.34 13,778.18 13,770.34 13,778.18 2,618.3K
10:34 13,778.10 13,780.23 13,776.38 13,780.23 1,144.9K
10:35 13,779.36 13,787.26 13,778.22 13,785.50 1,512.5K
10:36 13,784.27 13,788.15 13,781.65 13,788.15 2,229.4K
10:37 13,790.04 13,790.38 13,780.50 13,782.38 1,998.6K
10:38 13,781.70 13,785.52 13,781.65 13,785.52 2,397.9K
10:39 13,785.65 13,789.24 13,785.65 13,788.62 1,971.8K
10:40 13,789.01 13,789.01 13,781.78 13,787.35 3,138.1K
10:41 13,787.85 13,790.03 13,785.70 13,789.24 1,855.4K
10:42 13,785.61 13,791.28 13,781.78 13,790.52 1,933.9K
10:43 13,790.33 13,790.33 13,783.67 13,785.15 1,510.2K
10:44 13,785.40 13,791.07 13,785.18 13,790.95 1,388.0K
10:45 13,791.47 13,799.13 13,791.47 13,798.66 1,680.0K
10:46 13,796.60 13,796.60 13,791.57 13,794.90 2,412.0K
10:47 13,796.08 13,796.08 13,793.26 13,794.43 3,542.6K
10:48 13,793.37 13,804.06 13,793.37 13,803.12 1,650.5K
10:49 13,802.13 13,802.13 13,795.34 13,798.28 2,766.5K
10:50 13,798.24 13,798.24 13,796.38 13,796.74 2,739.0K
10:51 13,797.11 13,802.47 13,797.11 13,800.19 2,255.8K
10:52 13,800.19 13,802.43 13,800.19 13,800.79 3,619.6K
10:53 13,801.55 13,804.55 13,800.25 13,804.47 2,298.5K
10:54 13,804.07 13,804.07 13,799.31 13,803.81 1,748.3K
10:55 13,804.04 13,808.60 13,804.04 13,804.62 1,810.3K
10:56 13,805.47 13,812.31 13,800.73 13,812.31 2,094.4K
10:57 13,812.45 13,821.19 13,812.45 13,821.19 1,874.0K
10:58 13,822.29 13,841.01 13,822.29 13,824.93 3,525.3K
10:59 13,827.20 13,827.20 13,820.66 13,822.75 1,959.1K
11:00 13,823.29 13,827.93 13,823.29 13,824.01 1,898.1K
11:01 13,823.82 13,835.20 13,823.82 13,835.20 2,327.3K
11:02 13,834.78 13,835.56 13,826.72 13,830.55 1,846.0K
11:03 13,830.82 13,832.04 13,828.23 13,828.23 1,512.2K
11:04 13,827.54 13,829.44 13,827.42 13,827.80 1,444.2K
11:05 13,827.99 13,832.55 13,827.99 13,831.75 1,572.9K
11:06 13,829.66 13,829.66 13,815.65 13,815.65 1,337.2K
11:07 13,815.81 13,818.23 13,814.82 13,817.23 1,223.9K
11:08 13,818.02 13,823.67 13,818.02 13,823.26 1,147.1K
11:09 13,822.54 13,824.76 13,820.12 13,822.23 1,235.3K
11:10 13,820.81 13,823.96 13,820.81 13,822.09 1,300.1K
11:11 13,822.64 13,823.14 13,820.88 13,822.50 959.0K
11:12 13,822.86 13,823.79 13,821.89 13,823.61 1,154.7K
11:13 13,825.06 13,826.27 13,823.03 13,823.20 1,224.5K
11:14 13,823.05 13,825.67 13,822.54 13,824.06 1,371.6K
11:15 13,824.41 13,827.40 13,824.14 13,824.52 1,887.9K
11:16 13,824.72 13,830.72 13,824.72 13,830.72 2,240.1K
11:17 13,831.10 13,834.55 13,831.10 13,834.55 1,848.8K
11:18 13,833.37 13,833.50 13,828.35 13,829.50 1,273.3K
11:19 13,830.30 13,831.06 13,828.73 13,829.19 1,947.6K
11:20 13,828.23 13,828.23 13,824.52 13,824.79 1,795.3K
11:21 13,824.08 13,825.28 13,819.74 13,819.79 1,450.1K
11:22 13,820.15 13,820.48 13,816.20 13,817.79 2,813.7K
11:23 13,816.16 13,820.53 13,816.16 13,820.53 1,985.3K
11:24 13,823.31 13,829.28 13,823.31 13,828.55 1,750.3K
11:25 13,828.54 13,828.54 13,819.05 13,819.05 1,859.1K
11:26 13,820.05 13,822.15 13,819.32 13,819.32 1,694.4K
11:27 13,818.05 13,819.81 13,811.51 13,811.51 2,782.8K
11:28 13,809.53 13,814.50 13,809.53 13,812.15 2,015.9K
11:29 13,811.80 13,815.35 13,810.65 13,812.78 1,287.7K
11:30 13,812.20 13,812.22 13,812.20 13,812.22 80.7K
13:00 13,812.81 13,816.73 13,811.39 13,813.24 5,638.1K
13:01 13,813.09 13,816.01 13,809.95 13,812.53 3,547.0K
13:02 13,810.97 13,823.41 13,810.35 13,823.41 3,361.4K
13:03 13,823.89 13,835.69 13,823.89 13,835.69 2,198.8K
13:04 13,836.32 13,837.17 13,834.15 13,834.16 1,491.7K
13:05 13,833.79 13,833.79 13,819.66 13,819.66 1,944.0K
13:06 13,820.03 13,829.92 13,820.03 13,828.96 1,815.5K
13:07 13,829.28 13,836.90 13,829.28 13,836.85 1,411.7K
13:08 13,839.57 13,844.37 13,839.57 13,844.37 2,027.8K
13:09 13,844.61 13,844.89 13,842.29 13,844.06 1,739.9K
13:10 13,844.66 13,850.84 13,844.66 13,848.33 1,863.2K
13:11 13,847.94 13,849.30 13,847.64 13,847.64 2,400.4K
13:12 13,846.94 13,846.94 13,837.65 13,838.75 1,510.7K
13:13 13,838.63 13,843.66 13,838.63 13,839.73 1,567.8K
13:14 13,840.27 13,842.11 13,836.68 13,838.21 1,690.6K
13:15 13,839.15 13,842.48 13,838.53 13,840.55 1,590.4K
13:16 13,841.21 13,841.52 13,838.34 13,840.22 3,155.6K
13:17 13,838.81 13,842.55 13,836.86 13,838.87 1,578.4K
13:18 13,839.14 13,840.66 13,838.02 13,839.86 1,281.3K
13:19 13,839.58 13,843.23 13,839.12 13,842.00 1,625.0K
13:20 13,842.38 13,845.71 13,842.38 13,845.71 1,493.5K
13:21 13,846.39 13,846.43 13,837.24 13,837.24 2,365.9K
13:22 13,838.74 13,842.07 13,838.39 13,842.07 1,345.9K
13:23 13,841.63 13,843.66 13,839.31 13,843.27 1,126.4K
13:24 13,843.42 13,848.87 13,843.20 13,848.87 1,942.6K
13:25 13,848.22 13,849.40 13,843.43 13,843.43 1,475.2K
13:26 13,843.51 13,843.70 13,839.03 13,841.69 2,207.8K
13:27 13,842.06 13,845.37 13,841.18 13,845.37 1,902.8K
13:28 13,844.79 13,849.73 13,844.79 13,848.64 1,649.7K
13:29 13,849.27 13,850.02 13,845.29 13,850.02 1,860.4K
13:30 13,849.43 13,852.15 13,848.96 13,849.21 2,970.4K
13:31 13,849.81 13,849.81 13,844.18 13,849.26 2,051.0K
13:32 13,847.35 13,850.42 13,846.69 13,850.42 1,780.4K
13:33 13,849.95 13,851.80 13,846.26 13,846.26 2,116.4K
13:34 13,846.85 13,847.40 13,843.54 13,844.57 1,615.7K
13:35 13,844.96 13,848.80 13,844.96 13,847.11 1,188.1K
13:36 13,846.44 13,846.44 13,842.78 13,843.53 1,159.3K
13:37 13,843.35 13,843.35 13,837.58 13,840.46 1,541.9K
13:38 13,839.05 13,839.05 13,837.13 13,838.14 1,600.2K
13:39 13,839.02 13,842.25 13,839.02 13,841.13 1,502.7K
13:40 13,841.25 13,844.48 13,840.91 13,844.06 1,600.1K
13:41 13,843.40 13,844.45 13,842.48 13,843.46 2,032.2K
13:42 13,841.48 13,845.38 13,841.48 13,843.33 1,500.7K
13:43 13,844.33 13,844.33 13,842.72 13,842.79 1,780.7K
13:44 13,844.30 13,844.85 13,840.72 13,840.72 1,629.7K
13:45 13,838.57 13,841.44 13,838.26 13,840.81 1,274.8K
13:46 13,840.52 13,840.85 13,837.48 13,838.57 1,808.4K
13:47 13,837.50 13,837.50 13,835.87 13,836.36 1,244.8K
13:48 13,836.67 13,839.73 13,836.67 13,838.57 1,722.1K
13:49 13,839.15 13,839.77 13,836.91 13,838.40 1,479.2K
13:50 13,839.16 13,840.52 13,838.13 13,840.52 1,659.5K
13:51 13,840.63 13,846.74 13,840.63 13,846.74 2,000.6K
13:52 13,846.79 13,847.43 13,843.36 13,847.39 1,635.4K
13:53 13,844.89 13,848.20 13,844.76 13,848.20 1,720.6K
13:54 13,846.61 13,849.13 13,846.61 13,847.77 1,077.8K
13:55 13,848.08 13,849.87 13,848.08 13,849.71 1,283.5K
13:56 13,849.73 13,850.17 13,848.75 13,848.75 1,536.3K
13:57 13,848.31 13,849.72 13,847.58 13,848.64 1,775.9K
13:58 13,847.96 13,850.92 13,845.67 13,850.92 1,287.9K
13:59 13,850.08 13,855.10 13,849.94 13,855.10 1,225.9K
14:00 13,856.36 13,859.51 13,856.36 13,859.35 2,502.6K
14:01 13,858.63 13,859.67 13,855.46 13,855.48 1,701.1K
14:02 13,856.26 13,856.89 13,854.80 13,854.98 1,778.4K
14:03 13,856.02 13,862.42 13,856.02 13,860.77 3,018.7K
14:04 13,860.02 13,861.43 13,857.60 13,858.27 1,848.8K
14:05 13,857.38 13,859.29 13,854.77 13,858.46 1,782.5K
14:06 13,858.13 13,859.13 13,857.69 13,857.69 1,840.2K
14:07 13,859.50 13,859.50 13,853.71 13,855.24 1,497.6K
14:08 13,856.24 13,857.26 13,855.70 13,856.81 1,576.7K
14:09 13,856.98 13,859.64 13,856.98 13,858.46 1,932.8K
14:10 13,858.43 13,859.90 13,858.27 13,858.27 1,696.6K
14:11 13,857.72 13,861.14 13,857.72 13,861.14 2,935.6K
14:12 13,861.99 13,868.76 13,861.99 13,867.21 4,254.9K
14:13 13,866.01 13,866.01 13,860.93 13,862.44 3,106.8K
14:14 13,861.33 13,861.33 13,856.07 13,856.80 1,991.1K
14:15 13,856.85 13,858.33 13,856.63 13,856.63 1,386.9K
14:16 13,856.94 13,858.57 13,856.75 13,858.57 1,376.8K
14:17 13,858.59 13,858.59 13,855.14 13,855.14 1,389.5K
14:18 13,854.29 13,855.06 13,852.53 13,854.71 1,879.5K
14:19 13,852.50 13,855.17 13,852.50 13,854.12 1,823.2K
14:20 13,853.56 13,858.68 13,853.56 13,857.98 1,972.9K
14:21 13,857.77 13,859.19 13,857.24 13,857.58 1,541.8K
14:22 13,857.96 13,859.69 13,856.62 13,859.69 1,627.5K
14:23 13,859.88 13,861.58 13,859.40 13,859.40 1,972.3K
14:24 13,857.89 13,861.21 13,857.75 13,861.21 6,570.8K
14:25 13,859.61 13,863.09 13,859.57 13,863.09 6,946.5K
14:26 13,862.59 13,862.59 13,859.59 13,860.88 4,961.7K
14:27 13,860.49 13,861.39 13,858.57 13,859.45 2,460.4K
14:28 13,859.23 13,861.38 13,859.23 13,859.82 3,083.4K
14:29 13,859.85 13,860.62 13,858.42 13,859.88 2,406.8K
14:30 13,859.21 13,859.25 13,857.06 13,857.06 2,457.5K
14:31 13,859.57 13,859.57 13,843.38 13,845.89 4,772.0K
14:32 13,845.45 13,847.20 13,843.45 13,844.51 1,900.6K
14:33 13,842.70 13,842.70 13,836.69 13,838.36 3,846.1K
14:34 13,838.59 13,839.89 13,834.06 13,834.06 2,561.1K
14:35 13,833.90 13,840.70 13,833.90 13,839.16 2,936.7K
14:36 13,839.59 13,840.92 13,838.61 13,839.40 2,568.6K
14:37 13,837.67 13,840.54 13,837.25 13,839.90 2,056.8K
14:38 13,840.20 13,840.20 13,838.82 13,838.82 1,983.6K
14:39 13,838.42 13,838.42 13,832.38 13,832.38 2,256.4K
14:40 13,832.46 13,832.53 13,830.03 13,831.35 2,406.3K
14:41 13,831.02 13,831.02 13,828.22 13,828.26 2,691.7K
14:42 13,828.46 13,830.27 13,828.46 13,829.91 2,230.4K
14:43 13,829.31 13,829.31 13,827.49 13,829.19 2,381.5K
14:44 13,828.01 13,828.01 13,824.49 13,824.86 3,433.1K
14:45 13,824.23 13,825.86 13,824.03 13,824.84 3,249.4K
14:46 13,824.12 13,826.52 13,823.36 13,824.99 2,911.5K
14:47 13,825.54 13,827.87 13,824.84 13,826.71 3,148.5K
14:48 13,825.03 13,825.03 13,820.49 13,821.95 3,635.6K
14:49 13,822.30 13,823.81 13,819.17 13,819.81 3,948.1K
14:50 13,819.66 13,820.45 13,817.65 13,818.02 4,413.1K
14:51 13,816.92 13,818.70 13,815.87 13,817.42 4,528.5K
14:52 13,817.82 13,818.95 13,814.99 13,814.99 3,604.7K
14:53 13,815.43 13,815.43 13,808.95 13,809.30 4,759.6K
14:54 13,808.82 13,814.66 13,807.10 13,814.06 5,168.0K
14:55 13,813.40 13,814.76 13,810.67 13,814.32 4,379.0K
14:56 13,815.44 13,815.65 13,811.24 13,815.35 6,971.5K
14:57 13,813.68 13,814.31 13,813.68 13,814.31 286.1K
14:59 13,814.11 13,814.11 13,808.15 13,808.15 11,560.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据