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 13,839.93 13,841.74 13,799.99 13,802.15 26,033.6K
09:31 13,807.23 13,818.56 13,807.23 13,818.56 16,221.5K
09:32 13,817.11 13,817.11 13,777.06 13,786.82 14,538.2K
09:33 13,787.95 13,804.71 13,787.95 13,798.42 10,010.8K
09:34 13,795.76 13,795.76 13,774.26 13,778.94 10,272.1K
09:35 13,780.33 13,780.70 13,775.45 13,776.27 6,799.8K
09:36 13,778.61 13,795.76 13,778.61 13,795.76 8,054.1K
09:37 13,799.12 13,802.23 13,789.78 13,789.78 10,214.0K
09:38 13,787.86 13,787.86 13,775.22 13,779.15 11,152.5K
09:39 13,777.28 13,779.37 13,774.57 13,775.18 5,801.4K
09:40 13,774.67 13,774.67 13,764.29 13,764.29 6,853.0K
09:41 13,764.00 13,764.92 13,761.35 13,761.66 8,166.5K
09:42 13,760.97 13,761.27 13,758.61 13,761.27 7,820.0K
09:43 13,759.41 13,759.41 13,751.46 13,752.21 12,261.2K
09:44 13,752.53 13,761.05 13,752.53 13,756.91 6,242.3K
09:45 13,756.29 13,756.29 13,739.44 13,746.08 12,070.5K
09:46 13,745.81 13,747.29 13,744.09 13,745.69 6,751.1K
09:47 13,746.22 13,751.01 13,743.80 13,750.65 5,382.2K
09:48 13,751.31 13,751.43 13,745.69 13,745.92 5,021.0K
09:49 13,746.90 13,749.35 13,740.81 13,749.35 7,222.9K
09:50 13,747.83 13,753.59 13,746.70 13,752.10 4,892.3K
09:51 13,753.47 13,768.41 13,753.47 13,766.89 6,071.9K
09:52 13,766.49 13,768.27 13,764.67 13,767.37 4,174.8K
09:53 13,767.37 13,767.37 13,748.01 13,748.01 3,975.6K
09:54 13,747.24 13,747.91 13,742.10 13,742.10 5,056.8K
09:55 13,741.68 13,744.42 13,741.53 13,741.64 3,667.9K
09:56 13,741.08 13,742.10 13,738.98 13,740.59 4,040.0K
09:57 13,739.93 13,740.41 13,733.91 13,735.10 4,936.9K
09:58 13,734.32 13,735.81 13,733.48 13,735.73 5,898.4K
09:59 13,735.60 13,736.00 13,734.11 13,735.24 6,806.5K
10:00 13,735.99 13,735.99 13,718.41 13,721.90 7,712.0K
10:01 13,720.35 13,721.09 13,719.62 13,720.58 5,528.3K
10:02 13,720.72 13,721.46 13,719.42 13,720.57 5,780.0K
10:03 13,722.41 13,723.44 13,718.92 13,720.65 14,146.0K
10:04 13,720.64 13,722.59 13,718.96 13,719.33 5,049.5K
10:05 13,719.35 13,720.35 13,717.99 13,720.33 4,867.5K
10:06 13,721.62 13,731.83 13,721.62 13,731.83 4,528.3K
10:07 13,732.19 13,733.04 13,731.08 13,731.42 3,807.9K
10:08 13,732.63 13,732.63 13,728.52 13,731.49 4,274.6K
10:09 13,732.85 13,732.85 13,729.78 13,729.78 2,930.8K
10:10 13,729.99 13,729.99 13,726.50 13,726.99 5,733.1K
10:11 13,726.71 13,735.68 13,726.71 13,735.53 4,478.5K
10:12 13,735.47 13,735.78 13,729.88 13,732.83 6,767.6K
10:13 13,733.18 13,733.74 13,728.68 13,729.39 4,530.0K
10:14 13,729.51 13,731.85 13,728.75 13,731.85 4,216.3K
10:15 13,732.20 13,732.20 13,716.38 13,716.63 3,293.7K
10:16 13,716.78 13,723.01 13,716.50 13,721.96 2,478.6K
10:17 13,721.87 13,725.06 13,720.21 13,723.70 3,390.2K
10:18 13,724.15 13,724.19 13,719.86 13,719.86 2,215.0K
10:19 13,720.65 13,723.05 13,717.21 13,718.75 3,074.1K
10:20 13,720.31 13,720.55 13,716.09 13,717.38 2,653.5K
10:21 13,718.46 13,719.23 13,716.43 13,716.85 2,797.8K
10:22 13,717.38 13,717.38 13,713.86 13,714.32 2,132.3K
10:23 13,713.70 13,717.44 13,712.40 13,712.40 2,814.1K
10:24 13,711.14 13,711.14 13,705.55 13,709.48 3,084.2K
10:25 13,710.10 13,713.43 13,709.42 13,713.43 2,189.1K
10:26 13,713.85 13,714.27 13,706.74 13,706.74 2,370.1K
10:27 13,706.09 13,707.91 13,704.36 13,705.12 4,139.5K
10:28 13,705.21 13,707.17 13,704.27 13,707.17 3,587.3K
10:29 13,708.02 13,711.03 13,708.01 13,710.94 2,153.0K
10:30 13,710.51 13,716.10 13,710.51 13,716.10 2,199.8K
10:31 13,716.28 13,716.28 13,711.31 13,712.32 1,697.6K
10:32 13,712.73 13,715.17 13,712.44 13,715.17 2,450.6K
10:33 13,716.10 13,717.19 13,715.64 13,716.66 2,562.6K
10:34 13,717.29 13,718.11 13,716.73 13,716.79 2,963.8K
10:35 13,715.38 13,718.46 13,715.21 13,716.98 6,184.7K
10:36 13,718.38 13,719.88 13,717.45 13,717.56 3,466.7K
10:37 13,718.65 13,720.19 13,717.51 13,717.51 3,229.7K
10:38 13,716.15 13,719.06 13,715.71 13,718.69 2,642.6K
10:39 13,719.07 13,719.22 13,717.16 13,717.64 2,581.4K
10:40 13,717.75 13,719.29 13,717.24 13,719.29 2,892.7K
10:41 13,717.82 13,720.88 13,716.59 13,720.78 2,818.0K
10:42 13,720.09 13,725.34 13,720.09 13,723.93 2,101.9K
10:43 13,723.19 13,725.53 13,721.65 13,725.53 1,699.1K
10:44 13,725.96 13,725.96 13,724.02 13,724.79 1,598.6K
10:45 13,724.48 13,726.07 13,723.31 13,726.03 1,625.3K
10:46 13,724.86 13,726.17 13,723.48 13,723.48 1,529.6K
10:47 13,721.20 13,723.16 13,718.53 13,718.53 3,439.4K
10:48 13,718.63 13,720.17 13,717.30 13,718.64 2,238.3K
10:49 13,718.00 13,720.42 13,718.00 13,719.53 1,901.6K
10:50 13,719.95 13,719.95 13,717.81 13,719.38 2,631.0K
10:51 13,720.66 13,724.41 13,720.66 13,724.33 2,246.4K
10:52 13,727.12 13,732.70 13,727.12 13,732.58 1,775.6K
10:53 13,730.46 13,730.73 13,726.89 13,726.89 1,666.4K
10:54 13,727.59 13,730.53 13,727.59 13,728.65 1,784.8K
10:55 13,728.53 13,728.76 13,723.53 13,723.95 1,841.6K
10:56 13,723.69 13,727.05 13,723.69 13,724.95 1,480.4K
10:57 13,725.67 13,726.58 13,724.59 13,725.77 1,211.5K
10:58 13,726.27 13,728.37 13,726.27 13,726.61 1,316.3K
10:59 13,727.27 13,728.14 13,725.93 13,727.47 2,019.0K
11:00 13,728.16 13,732.06 13,728.09 13,728.09 2,433.2K
11:01 13,727.13 13,734.10 13,727.13 13,734.10 2,841.0K
11:02 13,732.61 13,733.18 13,730.03 13,733.18 2,030.8K
11:03 13,733.75 13,736.87 13,733.75 13,736.87 2,325.3K
11:04 13,735.80 13,738.69 13,735.80 13,738.69 1,356.5K
11:05 13,737.61 13,738.94 13,737.61 13,738.14 1,288.6K
11:06 13,737.55 13,738.47 13,736.52 13,738.47 1,752.9K
11:07 13,737.94 13,739.00 13,737.23 13,739.00 1,569.5K
11:08 13,738.28 13,739.07 13,737.49 13,738.68 2,102.8K
11:09 13,738.65 13,743.89 13,737.87 13,742.43 2,865.2K
11:10 13,743.64 13,744.59 13,740.73 13,740.97 2,088.7K
11:11 13,741.96 13,743.07 13,741.39 13,741.39 1,513.2K
11:12 13,742.02 13,742.02 13,735.99 13,736.44 1,833.5K
11:13 13,735.05 13,737.15 13,735.05 13,736.61 2,060.7K
11:14 13,737.73 13,741.29 13,737.73 13,741.10 2,502.8K
11:15 13,740.28 13,742.67 13,736.72 13,736.72 2,324.3K
11:16 13,735.67 13,741.03 13,735.67 13,741.03 1,103.8K
11:17 13,741.40 13,747.46 13,741.40 13,744.60 1,716.8K
11:18 13,745.26 13,745.94 13,743.20 13,744.06 1,550.7K
11:19 13,745.01 13,745.33 13,741.12 13,741.49 1,726.1K
11:20 13,741.63 13,742.06 13,739.63 13,742.06 2,320.0K
11:21 13,741.14 13,741.14 13,736.93 13,737.93 1,784.1K
11:22 13,738.12 13,738.79 13,736.69 13,737.81 1,435.0K
11:23 13,737.90 13,737.90 13,736.49 13,737.89 1,067.5K
11:24 13,736.98 13,737.97 13,734.93 13,736.09 1,350.6K
11:25 13,736.04 13,736.04 13,731.78 13,731.78 1,601.5K
11:26 13,732.22 13,733.84 13,731.27 13,732.03 1,749.5K
11:27 13,733.06 13,736.73 13,733.06 13,736.64 1,305.4K
11:28 13,736.70 13,737.66 13,735.56 13,735.56 1,278.8K
11:29 13,736.80 13,737.35 13,735.67 13,737.35 1,346.9K
11:30 13,736.89 13,736.89 13,736.26 13,736.26 170.1K
12:01 13,736.26 13,736.26 13,736.26 13,736.26 0.0K
12:13 13,736.26 13,736.26 13,736.26 13,736.26 0.0K
13:00 13,736.40 13,740.52 13,735.75 13,740.52 5,951.9K
13:01 13,738.89 13,753.35 13,738.89 13,753.35 5,343.7K
13:02 13,751.64 13,752.75 13,746.46 13,746.46 2,457.9K
13:03 13,746.55 13,748.95 13,745.76 13,745.84 2,587.0K
13:04 13,746.74 13,752.63 13,746.74 13,752.23 2,049.2K
13:05 13,749.92 13,756.18 13,749.92 13,756.18 2,624.8K
13:06 13,756.43 13,756.58 13,752.59 13,754.50 1,818.3K
13:07 13,753.16 13,755.61 13,753.16 13,754.78 2,411.8K
13:08 13,753.55 13,753.90 13,747.23 13,747.23 2,734.5K
13:09 13,745.89 13,747.27 13,744.96 13,747.27 1,809.2K
13:10 13,747.33 13,748.03 13,745.81 13,747.05 2,269.1K
13:11 13,748.16 13,751.92 13,747.12 13,751.10 2,429.4K
13:12 13,749.96 13,752.79 13,749.96 13,750.29 2,581.6K
13:13 13,749.69 13,751.02 13,748.48 13,751.02 3,526.6K
13:14 13,753.33 13,756.02 13,753.33 13,756.02 2,158.1K
13:15 13,755.86 13,756.72 13,753.60 13,754.10 1,927.3K
13:16 13,753.86 13,759.56 13,753.84 13,759.37 2,976.5K
13:17 13,761.28 13,761.98 13,758.41 13,758.46 2,555.2K
13:18 13,758.82 13,758.94 13,757.41 13,757.41 1,726.4K
13:19 13,757.16 13,757.16 13,753.10 13,753.10 1,456.3K
13:20 13,753.73 13,753.94 13,751.58 13,752.42 1,847.5K
13:21 13,752.90 13,754.24 13,750.35 13,751.19 1,592.9K
13:22 13,752.44 13,752.44 13,748.19 13,748.50 1,534.8K
13:23 13,746.64 13,746.79 13,744.11 13,744.11 1,492.8K
13:24 13,742.84 13,745.29 13,742.84 13,745.29 1,606.8K
13:25 13,746.15 13,746.89 13,744.62 13,745.96 1,439.1K
13:26 13,745.93 13,747.51 13,745.05 13,746.71 1,254.1K
13:27 13,746.51 13,746.72 13,745.56 13,746.06 1,441.5K
13:28 13,746.33 13,746.83 13,744.92 13,744.92 1,368.8K
13:29 13,744.87 13,747.74 13,744.87 13,747.69 1,544.0K
13:30 13,747.90 13,748.05 13,744.28 13,744.28 1,816.1K
13:31 13,744.01 13,745.07 13,743.07 13,743.07 2,096.2K
13:32 13,744.36 13,748.00 13,744.32 13,747.02 1,513.5K
13:33 13,747.17 13,747.17 13,746.07 13,746.31 1,671.6K
13:34 13,745.91 13,750.17 13,745.91 13,749.45 2,213.4K
13:35 13,749.08 13,752.84 13,749.08 13,751.62 1,752.9K
13:36 13,752.59 13,752.59 13,750.82 13,750.82 1,663.0K
13:37 13,750.78 13,753.92 13,750.78 13,753.39 1,974.2K
13:38 13,753.40 13,755.20 13,752.81 13,755.18 1,410.6K
13:39 13,756.25 13,759.23 13,756.25 13,758.84 2,156.1K
13:40 13,759.63 13,762.92 13,759.63 13,762.07 1,581.4K
13:41 13,761.45 13,761.45 13,759.09 13,759.93 1,452.1K
13:42 13,761.00 13,763.82 13,758.29 13,758.68 1,794.5K
13:43 13,757.93 13,758.58 13,754.94 13,754.94 1,719.4K
13:44 13,754.93 13,757.14 13,754.68 13,756.22 1,592.6K
13:45 13,756.83 13,757.19 13,755.88 13,756.32 2,264.4K
13:46 13,756.47 13,757.15 13,754.69 13,755.34 1,428.7K
13:47 13,755.17 13,757.41 13,755.04 13,757.41 1,505.5K
13:48 13,757.46 13,758.29 13,754.85 13,756.84 1,469.5K
13:49 13,757.98 13,758.64 13,756.82 13,757.39 1,174.5K
13:50 13,757.70 13,757.70 13,754.94 13,754.94 1,223.1K
13:51 13,755.03 13,755.71 13,753.34 13,753.34 1,255.9K
13:52 13,754.14 13,754.64 13,752.89 13,754.23 1,665.1K
13:53 13,754.95 13,756.01 13,753.51 13,755.61 1,768.3K
13:54 13,755.26 13,757.96 13,754.84 13,756.79 1,912.4K
13:55 13,757.94 13,759.20 13,756.40 13,758.88 1,402.9K
13:56 13,758.53 13,758.53 13,756.87 13,756.87 914.7K
13:57 13,756.14 13,756.44 13,754.97 13,754.97 1,146.7K
13:58 13,756.89 13,757.41 13,755.65 13,756.37 1,205.8K
13:59 13,755.78 13,756.74 13,752.12 13,752.12 1,814.8K
14:00 13,752.31 13,752.31 13,749.46 13,749.79 1,967.9K
14:01 13,748.49 13,748.62 13,745.11 13,745.38 2,404.7K
14:02 13,746.25 13,746.25 13,742.57 13,743.64 2,364.6K
14:03 13,743.47 13,745.52 13,743.23 13,743.76 1,410.0K
14:04 13,743.94 13,744.15 13,741.06 13,741.06 5,194.8K
14:05 13,741.29 13,741.59 13,736.63 13,736.63 2,034.7K
14:06 13,737.33 13,737.33 13,728.00 13,728.00 4,167.4K
14:07 13,727.67 13,728.07 13,721.16 13,721.16 5,120.8K
14:08 13,721.18 13,727.52 13,720.63 13,725.24 3,103.2K
14:09 13,725.72 13,726.49 13,723.49 13,723.49 2,545.7K
14:10 13,722.65 13,722.65 13,718.92 13,720.04 3,461.2K
14:11 13,721.29 13,721.29 13,712.70 13,712.70 2,401.5K
14:12 13,712.40 13,712.40 13,710.09 13,710.58 2,113.8K
14:13 13,711.32 13,716.05 13,711.32 13,715.65 2,394.9K
14:14 13,715.47 13,717.33 13,715.47 13,716.99 2,112.0K
14:15 13,716.58 13,717.60 13,715.74 13,717.60 2,517.9K
14:16 13,718.19 13,718.19 13,715.96 13,716.71 1,998.2K
14:17 13,716.10 13,720.95 13,715.94 13,720.95 1,693.2K
14:18 13,721.42 13,727.69 13,721.42 13,727.45 1,860.4K
14:19 13,726.58 13,728.06 13,724.87 13,728.06 1,821.9K
14:20 13,727.34 13,729.09 13,727.20 13,729.09 2,351.3K
14:21 13,728.93 13,729.18 13,727.87 13,727.95 1,791.6K
14:22 13,728.85 13,728.85 13,727.16 13,727.22 1,657.8K
14:23 13,727.90 13,727.90 13,726.35 13,727.01 1,671.8K
14:24 13,726.98 13,727.39 13,724.96 13,725.56 1,328.5K
14:25 13,725.60 13,726.48 13,725.17 13,726.48 1,518.8K
14:26 13,727.61 13,729.31 13,727.39 13,729.31 2,022.2K
14:27 13,728.93 13,731.13 13,728.56 13,731.13 2,229.7K
14:28 13,730.75 13,731.59 13,729.15 13,731.59 1,979.2K
14:29 13,731.40 13,731.47 13,728.78 13,729.30 1,668.9K
14:30 13,728.75 13,732.81 13,728.75 13,730.12 1,590.6K
14:31 13,732.40 13,733.83 13,732.34 13,733.15 1,886.7K
14:32 13,733.18 13,733.54 13,731.45 13,733.54 1,696.5K
14:33 13,732.92 13,734.04 13,731.47 13,734.04 2,287.2K
14:34 13,733.79 13,734.28 13,732.73 13,732.73 2,071.2K
14:35 13,732.25 13,732.97 13,731.40 13,731.40 2,170.3K
14:36 13,731.32 13,733.21 13,728.63 13,728.92 2,172.2K
14:37 13,728.18 13,729.18 13,726.31 13,728.61 2,257.2K
14:38 13,728.54 13,731.70 13,728.04 13,731.70 1,706.1K
14:39 13,731.30 13,731.98 13,728.60 13,730.29 1,903.1K
14:40 13,730.38 13,730.38 13,726.96 13,728.34 2,168.5K
14:41 13,727.72 13,728.67 13,726.10 13,727.01 2,104.3K
14:42 13,727.39 13,731.87 13,726.99 13,731.87 2,274.3K
14:43 13,731.25 13,732.14 13,730.36 13,732.14 2,392.7K
14:44 13,732.17 13,732.17 13,730.09 13,731.23 2,841.3K
14:45 13,731.21 13,731.77 13,728.96 13,728.96 2,750.3K
14:46 13,729.12 13,729.35 13,728.02 13,728.98 3,140.9K
14:47 13,728.85 13,729.26 13,726.86 13,727.29 3,219.9K
14:48 13,726.28 13,726.66 13,725.59 13,726.24 4,157.1K
14:49 13,726.76 13,727.57 13,725.83 13,726.90 3,237.3K
14:50 13,726.87 13,728.53 13,725.54 13,727.88 4,370.1K
14:51 13,728.30 13,731.96 13,728.30 13,730.79 3,863.7K
14:52 13,730.78 13,730.78 13,727.91 13,728.80 5,421.8K
14:53 13,729.48 13,730.21 13,727.81 13,729.69 5,642.2K
14:54 13,729.68 13,731.35 13,728.36 13,730.89 6,005.7K
14:55 13,732.26 13,732.26 13,729.25 13,729.25 6,614.7K
14:56 13,731.52 13,733.62 13,731.47 13,731.47 5,363.2K
14:57 13,732.58 13,733.81 13,732.58 13,733.81 378.9K
14:59 13,732.87 13,732.87 13,731.16 13,731.16 8,294.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据