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 13,722.40 13,737.79 13,716.43 13,737.79 18,318.1K
09:31 13,732.16 13,756.06 13,731.92 13,753.56 8,825.6K
09:32 13,752.00 13,752.00 13,730.76 13,736.67 9,866.0K
09:33 13,739.30 13,751.69 13,739.30 13,751.69 7,056.6K
09:34 13,752.36 13,755.50 13,751.93 13,753.83 8,136.6K
09:35 13,751.97 13,756.48 13,751.97 13,752.42 6,125.6K
09:36 13,755.06 13,760.32 13,750.99 13,760.32 6,375.6K
09:37 13,762.61 13,770.94 13,757.64 13,761.62 6,690.9K
09:38 13,761.49 13,762.80 13,758.50 13,760.97 4,538.3K
09:39 13,762.09 13,771.46 13,762.09 13,764.80 8,416.4K
09:40 13,761.36 13,761.36 13,755.03 13,760.04 5,356.4K
09:41 13,761.78 13,771.59 13,761.78 13,771.59 4,547.6K
09:42 13,769.95 13,769.95 13,766.78 13,767.08 4,027.6K
09:43 13,767.28 13,770.83 13,766.73 13,767.70 4,003.5K
09:44 13,768.27 13,779.25 13,767.48 13,779.25 6,516.2K
09:45 13,781.89 13,785.37 13,775.23 13,785.37 7,794.1K
09:46 13,785.37 13,787.32 13,782.52 13,782.52 4,785.8K
09:47 13,778.34 13,778.34 13,774.30 13,777.70 5,421.6K
09:48 13,778.64 13,786.56 13,778.64 13,778.85 5,090.6K
09:49 13,778.18 13,780.29 13,778.18 13,778.67 3,701.2K
09:50 13,779.16 13,779.69 13,763.43 13,764.35 5,654.8K
09:51 13,763.14 13,770.47 13,763.14 13,768.79 3,518.9K
09:52 13,770.27 13,774.46 13,770.27 13,773.56 3,870.3K
09:53 13,774.68 13,776.73 13,773.87 13,776.42 3,684.2K
09:54 13,777.05 13,777.05 13,773.80 13,774.08 2,779.0K
09:55 13,772.52 13,772.52 13,766.81 13,769.52 3,125.0K
09:56 13,768.10 13,768.10 13,763.81 13,763.81 4,497.1K
09:57 13,762.43 13,766.06 13,759.02 13,759.02 4,176.6K
09:58 13,759.35 13,765.28 13,759.35 13,762.31 3,858.9K
09:59 13,763.94 13,763.94 13,749.33 13,749.38 4,341.7K
10:00 13,749.97 13,758.20 13,749.97 13,757.55 5,871.6K
10:01 13,757.91 13,768.07 13,757.91 13,768.07 4,572.4K
10:02 13,765.48 13,766.48 13,760.81 13,760.81 3,667.7K
10:03 13,759.47 13,762.61 13,759.47 13,762.61 2,782.3K
10:04 13,763.81 13,768.18 13,763.81 13,768.07 3,493.0K
10:05 13,767.59 13,767.59 13,765.02 13,765.86 2,806.3K
10:06 13,765.18 13,777.82 13,765.18 13,776.33 5,078.3K
10:07 13,779.05 13,779.05 13,770.99 13,772.14 4,352.8K
10:08 13,773.13 13,773.13 13,766.72 13,767.07 3,885.5K
10:09 13,768.20 13,769.96 13,767.04 13,769.96 3,748.0K
10:10 13,769.83 13,789.25 13,769.83 13,786.80 5,169.2K
10:11 13,786.40 13,787.02 13,784.64 13,787.02 3,445.7K
10:12 13,788.24 13,793.96 13,788.24 13,793.80 3,333.7K
10:13 13,793.89 13,793.89 13,786.01 13,786.01 3,487.8K
10:14 13,787.21 13,789.62 13,785.06 13,788.42 4,409.2K
10:15 13,789.81 13,800.92 13,789.81 13,800.80 4,931.7K
10:16 13,801.42 13,801.42 13,792.86 13,792.86 5,579.6K
10:17 13,792.02 13,793.81 13,788.95 13,792.16 2,813.7K
10:18 13,790.79 13,791.68 13,787.03 13,787.03 1,959.1K
10:19 13,787.43 13,787.77 13,786.36 13,786.77 2,448.0K
10:20 13,787.11 13,790.16 13,787.11 13,789.15 2,858.2K
10:21 13,788.91 13,789.92 13,788.68 13,789.92 3,000.1K
10:22 13,789.06 13,791.17 13,787.58 13,791.17 2,657.2K
10:23 13,790.93 13,791.31 13,787.27 13,787.31 3,719.8K
10:24 13,787.51 13,788.49 13,784.02 13,788.49 2,192.1K
10:25 13,787.18 13,788.05 13,784.77 13,785.39 3,048.4K
10:26 13,785.90 13,788.19 13,785.58 13,785.58 1,780.6K
10:27 13,785.52 13,786.21 13,783.20 13,785.58 4,317.6K
10:28 13,786.67 13,788.09 13,786.31 13,786.31 2,042.7K
10:29 13,787.32 13,787.32 13,783.82 13,784.26 1,836.7K
10:30 13,784.70 13,786.65 13,782.76 13,783.86 1,938.0K
10:31 13,783.66 13,784.57 13,782.33 13,782.33 1,824.2K
10:32 13,783.01 13,783.01 13,774.96 13,774.96 4,075.4K
10:33 13,775.64 13,775.64 13,768.45 13,768.45 1,737.6K
10:34 13,770.41 13,770.41 13,764.62 13,765.56 2,192.3K
10:35 13,765.14 13,769.21 13,764.91 13,767.16 2,041.3K
10:36 13,770.24 13,772.08 13,770.24 13,771.37 2,094.8K
10:37 13,771.76 13,773.44 13,770.84 13,771.40 1,808.4K
10:38 13,771.41 13,771.82 13,767.88 13,767.88 1,623.2K
10:39 13,767.73 13,770.32 13,766.55 13,770.32 1,969.8K
10:40 13,769.91 13,775.31 13,769.91 13,775.31 1,909.8K
10:41 13,775.67 13,776.55 13,775.10 13,775.73 1,128.5K
10:42 13,776.34 13,782.02 13,776.34 13,780.49 2,021.4K
10:43 13,781.05 13,783.99 13,781.05 13,783.28 1,362.3K
10:44 13,784.61 13,786.45 13,783.83 13,783.83 1,785.4K
10:45 13,784.15 13,784.62 13,780.13 13,780.13 1,933.8K
10:46 13,781.21 13,781.21 13,777.34 13,777.34 2,820.0K
10:47 13,776.88 13,778.13 13,776.17 13,776.17 1,498.8K
10:48 13,775.40 13,775.67 13,769.12 13,769.12 4,426.1K
10:49 13,769.24 13,770.92 13,769.24 13,770.76 2,795.7K
10:50 13,771.09 13,772.95 13,770.52 13,772.73 1,842.7K
10:51 13,772.65 13,773.79 13,771.39 13,771.39 1,976.5K
10:52 13,771.03 13,771.03 13,765.27 13,765.27 1,756.0K
10:53 13,765.75 13,768.69 13,764.59 13,764.59 3,555.1K
10:54 13,764.71 13,766.84 13,757.70 13,757.70 4,211.0K
10:55 13,757.87 13,758.38 13,748.54 13,748.54 5,055.0K
10:56 13,748.31 13,748.31 13,742.02 13,744.61 6,707.1K
10:57 13,744.60 13,753.01 13,744.30 13,751.86 3,533.6K
10:58 13,752.80 13,758.13 13,751.46 13,751.46 3,240.2K
10:59 13,751.98 13,756.48 13,751.98 13,756.48 1,842.1K
11:00 13,756.16 13,759.85 13,755.49 13,756.47 1,749.2K
11:01 13,755.75 13,756.80 13,751.98 13,751.98 1,474.9K
11:02 13,752.04 13,755.09 13,752.04 13,753.06 1,893.2K
11:03 13,753.42 13,755.60 13,753.42 13,755.02 1,945.6K
11:04 13,754.51 13,755.38 13,751.18 13,752.01 1,584.0K
11:05 13,751.90 13,752.14 13,741.21 13,741.21 3,625.7K
11:06 13,741.22 13,741.22 13,730.27 13,730.28 5,303.8K
11:07 13,730.57 13,736.77 13,730.09 13,732.53 3,155.6K
11:08 13,732.65 13,733.12 13,727.94 13,728.07 2,394.7K
11:09 13,727.48 13,727.48 13,720.75 13,722.04 5,353.1K
11:10 13,721.42 13,733.26 13,720.37 13,733.26 4,861.4K
11:11 13,732.98 13,732.98 13,724.95 13,724.95 2,478.8K
11:12 13,725.16 13,725.16 13,718.79 13,718.79 2,075.1K
11:13 13,719.69 13,719.70 13,708.16 13,708.17 4,509.9K
11:14 13,707.49 13,713.91 13,705.32 13,713.18 3,917.2K
11:15 13,713.51 13,719.90 13,713.51 13,718.66 3,375.6K
11:16 13,718.09 13,718.09 13,707.04 13,707.50 2,352.1K
11:17 13,706.79 13,715.48 13,706.79 13,713.93 1,836.7K
11:18 13,715.01 13,717.78 13,714.43 13,717.70 1,546.0K
11:19 13,715.92 13,715.92 13,713.46 13,713.89 1,960.4K
11:20 13,712.23 13,716.78 13,710.38 13,716.78 1,556.1K
11:21 13,716.35 13,724.73 13,716.35 13,724.73 1,875.2K
11:22 13,724.86 13,725.06 13,722.25 13,723.09 1,430.4K
11:23 13,723.70 13,728.22 13,723.70 13,727.20 1,313.1K
11:24 13,727.38 13,728.62 13,726.69 13,728.08 1,113.7K
11:25 13,729.28 13,734.48 13,729.28 13,731.30 1,287.8K
11:26 13,733.94 13,742.73 13,733.94 13,741.60 1,324.1K
11:27 13,740.88 13,741.70 13,737.56 13,737.87 2,966.4K
11:28 13,738.65 13,739.63 13,733.24 13,733.24 1,138.9K
11:29 13,733.77 13,734.05 13,732.37 13,733.37 1,142.6K
11:30 13,732.95 13,732.95 13,732.95 13,732.95 56.6K
13:00 13,733.52 13,734.41 13,727.16 13,733.76 4,670.2K
13:01 13,733.21 13,743.78 13,733.21 13,739.23 2,186.7K
13:02 13,738.11 13,744.37 13,738.11 13,744.37 1,240.8K
13:03 13,745.40 13,750.09 13,745.40 13,749.84 1,710.0K
13:04 13,750.50 13,750.50 13,746.02 13,747.36 1,475.1K
13:05 13,747.56 13,747.91 13,741.00 13,741.32 1,616.1K
13:06 13,742.36 13,746.14 13,742.36 13,746.02 1,555.3K
13:07 13,746.09 13,751.91 13,746.09 13,751.01 1,486.6K
13:08 13,752.68 13,758.95 13,752.68 13,755.93 2,510.2K
13:09 13,758.71 13,761.19 13,756.44 13,758.43 1,802.2K
13:10 13,758.02 13,758.02 13,746.69 13,746.69 1,762.2K
13:11 13,746.04 13,751.30 13,744.83 13,748.96 1,535.8K
13:12 13,747.72 13,748.35 13,744.99 13,745.20 1,239.6K
13:13 13,745.37 13,746.21 13,743.07 13,744.37 1,550.0K
13:14 13,745.34 13,749.51 13,743.35 13,746.22 1,414.3K
13:15 13,747.09 13,751.56 13,746.92 13,748.45 2,091.9K
13:16 13,747.27 13,749.17 13,741.26 13,741.65 1,494.4K
13:17 13,741.37 13,746.64 13,741.37 13,746.64 1,072.3K
13:18 13,746.27 13,748.71 13,745.48 13,747.21 1,237.7K
13:19 13,746.90 13,748.65 13,746.43 13,748.10 1,331.9K
13:20 13,747.57 13,747.57 13,740.74 13,742.84 1,300.2K
13:21 13,742.83 13,743.12 13,740.39 13,742.70 1,147.8K
13:22 13,742.27 13,743.24 13,742.27 13,742.51 814.9K
13:23 13,741.69 13,745.95 13,741.62 13,742.05 1,093.4K
13:24 13,741.85 13,741.85 13,737.77 13,740.90 1,666.8K
13:25 13,741.68 13,746.13 13,740.95 13,746.13 1,196.0K
13:26 13,745.54 13,745.54 13,743.49 13,743.49 877.6K
13:27 13,743.07 13,744.13 13,738.91 13,739.56 1,297.9K
13:28 13,739.13 13,741.67 13,738.05 13,740.87 1,045.6K
13:29 13,740.79 13,741.53 13,736.26 13,736.26 1,368.9K
13:30 13,736.48 13,739.33 13,736.48 13,738.29 1,543.0K
13:31 13,737.56 13,738.06 13,735.59 13,735.59 1,394.0K
13:32 13,735.76 13,736.16 13,734.42 13,734.95 1,429.7K
13:33 13,734.20 13,734.20 13,731.86 13,733.57 1,158.5K
13:34 13,733.30 13,737.77 13,733.30 13,737.77 1,298.9K
13:35 13,737.78 13,737.78 13,735.68 13,735.68 1,508.4K
13:36 13,735.46 13,739.67 13,735.46 13,739.67 1,200.1K
13:37 13,739.71 13,741.06 13,738.18 13,740.94 1,019.4K
13:38 13,741.91 13,743.90 13,741.70 13,743.90 1,264.7K
13:39 13,743.20 13,745.11 13,742.41 13,743.99 1,306.0K
13:40 13,744.26 13,750.02 13,744.26 13,749.64 1,415.6K
13:41 13,749.57 13,749.57 13,746.18 13,749.52 1,350.1K
13:42 13,749.35 13,749.78 13,746.95 13,746.95 1,289.7K
13:43 13,746.84 13,749.24 13,746.84 13,748.16 1,031.5K
13:44 13,747.42 13,748.19 13,745.80 13,745.80 981.3K
13:45 13,746.40 13,746.78 13,745.12 13,746.78 1,028.3K
13:46 13,746.02 13,749.04 13,746.02 13,748.89 1,469.9K
13:47 13,748.68 13,751.26 13,747.65 13,751.26 999.8K
13:48 13,749.87 13,751.10 13,749.66 13,749.66 1,389.0K
13:49 13,750.14 13,750.84 13,749.02 13,749.75 1,938.8K
13:50 13,749.15 13,749.66 13,748.60 13,749.40 1,317.4K
13:51 13,748.99 13,749.19 13,745.54 13,745.82 1,680.4K
13:52 13,745.66 13,745.66 13,742.60 13,742.60 1,611.3K
13:53 13,742.52 13,742.74 13,739.78 13,739.98 1,691.7K
13:54 13,741.19 13,743.76 13,741.02 13,743.39 1,548.9K
13:55 13,742.03 13,746.53 13,742.03 13,745.96 1,885.4K
13:56 13,747.42 13,747.70 13,745.72 13,746.65 1,588.1K
13:57 13,747.77 13,749.10 13,746.18 13,748.29 1,681.2K
13:58 13,746.16 13,746.16 13,741.22 13,741.44 1,904.0K
13:59 13,740.71 13,742.00 13,740.10 13,741.62 1,371.5K
14:00 13,742.34 13,746.67 13,742.34 13,745.44 1,931.5K
14:01 13,745.46 13,746.75 13,744.86 13,746.55 1,795.5K
14:02 13,744.81 13,745.11 13,742.66 13,742.78 1,839.1K
14:03 13,742.70 13,743.05 13,741.23 13,741.76 1,401.9K
14:04 13,740.19 13,742.83 13,738.79 13,741.73 1,657.7K
14:05 13,742.17 13,742.21 13,739.16 13,739.68 1,631.6K
14:06 13,744.83 13,745.16 13,742.82 13,743.98 2,946.5K
14:07 13,744.45 13,744.58 13,741.49 13,741.67 1,492.8K
14:08 13,741.98 13,742.58 13,741.11 13,741.11 1,635.4K
14:09 13,741.20 13,741.87 13,738.76 13,740.00 1,270.3K
14:10 13,740.00 13,741.94 13,739.60 13,741.27 1,343.2K
14:11 13,741.19 13,743.38 13,741.19 13,743.38 932.8K
14:12 13,744.38 13,746.36 13,744.38 13,745.94 1,593.5K
14:13 13,746.20 13,746.20 13,743.42 13,743.42 1,507.8K
14:14 13,744.18 13,744.18 13,742.77 13,743.19 1,049.7K
14:15 13,743.15 13,744.30 13,743.00 13,744.18 1,370.6K
14:16 13,743.86 13,747.52 13,743.86 13,746.39 1,634.9K
14:17 13,746.21 13,747.08 13,745.66 13,747.08 1,428.0K
14:18 13,746.43 13,746.72 13,743.24 13,743.24 1,547.0K
14:19 13,744.35 13,744.35 13,743.17 13,743.88 1,329.4K
14:20 13,742.99 13,742.99 13,736.23 13,736.23 2,227.6K
14:21 13,735.31 13,736.33 13,732.41 13,732.41 1,730.4K
14:22 13,732.14 13,736.93 13,731.24 13,735.66 2,503.7K
14:23 13,736.91 13,737.27 13,735.04 13,735.16 1,911.4K
14:24 13,735.09 13,735.09 13,732.35 13,732.35 1,480.5K
14:25 13,732.31 13,733.22 13,731.94 13,733.05 1,217.8K
14:26 13,733.26 13,735.28 13,733.26 13,734.43 1,486.7K
14:27 13,734.35 13,734.50 13,731.80 13,733.74 1,527.1K
14:28 13,732.68 13,733.68 13,732.35 13,733.01 1,505.4K
14:29 13,733.73 13,733.73 13,731.04 13,733.47 1,451.3K
14:30 13,734.19 13,737.68 13,733.42 13,734.79 3,236.6K
14:31 13,734.16 13,735.76 13,731.24 13,733.90 2,374.6K
14:32 13,733.61 13,735.06 13,727.99 13,729.66 1,703.4K
14:33 13,729.45 13,732.85 13,729.45 13,732.33 1,385.1K
14:34 13,733.76 13,739.29 13,733.32 13,739.29 4,034.3K
14:35 13,739.43 13,739.81 13,738.34 13,739.72 1,703.6K
14:36 13,739.74 13,739.74 13,735.95 13,735.95 1,529.1K
14:37 13,735.89 13,736.46 13,735.19 13,736.00 1,426.1K
14:38 13,735.58 13,735.58 13,732.77 13,733.01 1,862.2K
14:39 13,733.53 13,733.86 13,732.21 13,732.21 1,912.5K
14:40 13,732.62 13,733.31 13,730.63 13,730.75 2,946.7K
14:41 13,730.13 13,732.55 13,730.13 13,732.55 2,744.6K
14:42 13,733.14 13,737.20 13,733.14 13,737.20 2,441.0K
14:43 13,736.87 13,737.27 13,735.41 13,736.42 2,130.3K
14:44 13,736.46 13,736.81 13,733.36 13,735.96 1,954.3K
14:45 13,734.88 13,734.95 13,733.21 13,733.96 2,660.5K
14:46 13,733.98 13,735.13 13,732.94 13,734.09 2,301.5K
14:47 13,734.13 13,734.13 13,732.63 13,732.93 3,001.8K
14:48 13,733.84 13,733.84 13,730.93 13,731.67 2,640.8K
14:49 13,730.46 13,730.46 13,728.01 13,728.01 3,331.2K
14:50 13,727.87 13,729.03 13,727.36 13,727.36 3,886.9K
14:51 13,726.22 13,727.17 13,725.61 13,726.42 5,282.0K
14:52 13,725.00 13,725.00 13,722.00 13,722.00 6,010.8K
14:53 13,722.65 13,726.51 13,722.65 13,725.12 4,674.3K
14:54 13,725.51 13,728.47 13,725.08 13,727.76 4,153.1K
14:55 13,729.79 13,730.28 13,728.30 13,729.85 4,956.4K
14:56 13,729.41 13,730.46 13,727.18 13,727.22 4,819.6K
14:57 13,728.50 13,728.50 13,728.24 13,728.24 230.2K
14:59 13,730.87 13,730.87 13,729.49 13,729.49 7,610.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据