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 13,700.97 13,706.32 13,686.75 13,686.75 25,658.7K
09:31 13,690.50 13,738.78 13,687.72 13,727.33 15,930.9K
09:32 13,723.39 13,724.97 13,706.79 13,715.94 10,904.7K
09:33 13,713.28 13,730.84 13,713.28 13,729.53 10,801.0K
09:34 13,727.59 13,727.59 13,681.04 13,690.41 11,042.5K
09:35 13,690.89 13,690.89 13,683.00 13,687.01 9,070.0K
09:36 13,686.56 13,717.88 13,686.56 13,717.88 7,703.3K
09:37 13,712.61 13,713.26 13,704.53 13,713.26 6,887.7K
09:38 13,712.56 13,743.16 13,712.56 13,729.67 7,701.2K
09:39 13,729.22 13,733.76 13,724.29 13,724.48 6,111.4K
09:40 13,723.59 13,723.59 13,710.70 13,713.50 5,814.9K
09:41 13,713.49 13,716.41 13,710.77 13,710.77 8,937.0K
09:42 13,711.92 13,711.92 13,700.30 13,706.21 5,063.5K
09:43 13,705.41 13,705.41 13,699.09 13,702.65 7,652.9K
09:44 13,703.33 13,706.73 13,701.83 13,701.83 5,641.9K
09:45 13,702.27 13,717.47 13,702.15 13,717.42 4,767.4K
09:46 13,715.66 13,717.61 13,710.49 13,717.61 6,130.3K
09:47 13,719.98 13,733.88 13,719.78 13,719.78 6,183.2K
09:48 13,722.45 13,732.17 13,722.45 13,731.64 5,298.8K
09:49 13,732.14 13,735.65 13,725.84 13,725.84 4,688.2K
09:50 13,725.47 13,733.64 13,723.05 13,733.64 9,745.2K
09:51 13,735.57 13,736.06 13,731.62 13,732.93 5,728.7K
09:52 13,732.91 13,740.09 13,727.16 13,728.73 5,276.8K
09:53 13,728.32 13,728.32 13,714.59 13,716.39 5,476.0K
09:54 13,718.99 13,720.15 13,711.96 13,713.62 6,312.5K
09:55 13,713.31 13,717.03 13,710.81 13,710.81 5,665.3K
09:56 13,710.94 13,710.94 13,699.22 13,708.76 6,727.9K
09:57 13,706.98 13,711.00 13,705.66 13,706.74 4,146.8K
09:58 13,706.01 13,706.01 13,698.31 13,698.31 4,309.3K
09:59 13,698.50 13,699.81 13,694.97 13,696.96 4,507.5K
10:00 13,697.54 13,697.54 13,690.30 13,691.46 4,451.4K
10:01 13,691.84 13,697.74 13,691.84 13,697.74 3,977.2K
10:02 13,698.26 13,698.26 13,674.84 13,675.59 4,019.5K
10:03 13,675.80 13,692.10 13,675.26 13,692.10 3,724.0K
10:04 13,693.91 13,695.82 13,692.21 13,694.47 2,997.8K
10:05 13,694.74 13,710.95 13,694.74 13,710.95 4,439.6K
10:06 13,711.09 13,725.99 13,711.09 13,722.93 3,935.4K
10:07 13,723.23 13,723.23 13,719.83 13,719.83 3,104.4K
10:08 13,720.66 13,726.56 13,720.66 13,725.03 2,912.8K
10:09 13,725.77 13,726.40 13,721.56 13,724.48 2,720.7K
10:10 13,723.52 13,723.52 13,717.07 13,717.07 2,373.6K
10:11 13,716.10 13,717.00 13,706.48 13,706.48 2,787.3K
10:12 13,706.75 13,712.09 13,705.75 13,705.75 3,341.6K
10:13 13,703.35 13,703.35 13,698.56 13,701.41 2,464.9K
10:14 13,701.14 13,708.69 13,701.14 13,708.69 2,210.2K
10:15 13,708.02 13,708.02 13,700.92 13,700.92 2,896.6K
10:16 13,700.92 13,706.12 13,700.92 13,706.12 2,376.0K
10:17 13,706.24 13,709.72 13,706.18 13,709.52 2,269.7K
10:18 13,709.27 13,710.34 13,707.76 13,709.55 2,537.4K
10:19 13,710.00 13,710.00 13,707.95 13,708.87 2,904.7K
10:20 13,708.87 13,710.06 13,707.84 13,710.06 2,654.0K
10:21 13,708.94 13,714.36 13,708.27 13,714.36 2,170.2K
10:22 13,714.11 13,717.78 13,712.25 13,712.25 2,057.3K
10:23 13,712.64 13,714.58 13,712.07 13,713.70 2,828.4K
10:24 13,712.99 13,712.99 13,709.22 13,709.22 4,156.4K
10:25 13,709.92 13,710.68 13,709.29 13,710.68 3,529.4K
10:26 13,710.16 13,718.64 13,710.16 13,715.12 4,854.0K
10:27 13,715.85 13,718.62 13,715.85 13,717.96 2,692.7K
10:28 13,717.05 13,724.91 13,717.05 13,724.91 2,200.7K
10:29 13,725.65 13,727.25 13,724.80 13,724.80 2,279.7K
10:30 13,723.64 13,726.21 13,723.59 13,726.21 1,547.8K
10:31 13,725.69 13,726.93 13,724.04 13,724.36 2,033.8K
10:32 13,724.73 13,727.37 13,722.97 13,722.99 2,250.2K
10:33 13,722.11 13,724.53 13,720.91 13,720.95 1,731.6K
10:34 13,719.30 13,721.03 13,716.19 13,716.32 2,212.5K
10:35 13,715.63 13,718.38 13,714.25 13,714.25 1,836.6K
10:36 13,713.04 13,713.87 13,712.08 13,713.55 1,557.2K
10:37 13,714.29 13,721.69 13,713.64 13,721.69 1,391.3K
10:38 13,722.61 13,730.11 13,722.61 13,730.11 1,961.6K
10:39 13,730.03 13,731.12 13,724.58 13,727.00 1,807.3K
10:40 13,727.15 13,729.38 13,727.15 13,728.23 1,938.1K
10:41 13,729.11 13,729.73 13,724.25 13,724.25 1,485.3K
10:42 13,725.73 13,728.75 13,725.23 13,728.53 1,679.7K
10:43 13,728.54 13,730.27 13,721.43 13,721.43 1,777.5K
10:44 13,722.06 13,725.65 13,719.93 13,725.65 2,058.0K
10:45 13,723.61 13,723.61 13,721.07 13,721.07 1,555.2K
10:46 13,722.52 13,723.73 13,719.36 13,719.36 2,025.8K
10:47 13,716.74 13,720.67 13,716.64 13,719.41 1,434.1K
10:48 13,719.13 13,720.23 13,718.70 13,719.37 1,649.7K
10:49 13,718.63 13,720.06 13,717.27 13,720.06 1,299.0K
10:50 13,720.89 13,723.05 13,720.66 13,723.05 1,408.1K
10:51 13,723.33 13,723.33 13,719.42 13,719.73 1,242.4K
10:52 13,717.48 13,717.61 13,713.25 13,713.49 2,108.7K
10:53 13,713.59 13,713.59 13,708.68 13,709.32 2,296.9K
10:54 13,708.51 13,708.51 13,704.43 13,704.43 2,393.6K
10:55 13,704.67 13,704.67 13,701.14 13,701.14 3,785.2K
10:56 13,700.27 13,700.27 13,693.00 13,693.00 3,262.4K
10:57 13,692.05 13,692.89 13,690.96 13,692.54 2,055.6K
10:58 13,693.57 13,693.84 13,691.52 13,692.13 1,453.8K
10:59 13,691.97 13,695.37 13,691.63 13,695.37 1,239.3K
11:00 13,695.89 13,697.77 13,694.96 13,697.06 2,228.1K
11:01 13,698.99 13,708.48 13,698.99 13,708.40 2,950.5K
11:02 13,711.28 13,711.35 13,706.20 13,707.30 1,652.7K
11:03 13,707.97 13,707.97 13,701.07 13,701.07 1,686.6K
11:04 13,701.32 13,702.89 13,700.54 13,700.54 1,431.9K
11:05 13,700.94 13,701.06 13,697.93 13,698.03 1,173.4K
11:06 13,698.58 13,702.41 13,697.83 13,701.87 1,506.3K
11:07 13,701.81 13,703.66 13,701.74 13,703.53 1,574.6K
11:08 13,704.17 13,707.58 13,703.39 13,703.39 1,641.1K
11:09 13,702.07 13,704.29 13,702.07 13,704.29 1,325.5K
11:10 13,704.43 13,705.32 13,703.03 13,705.32 1,163.4K
11:11 13,705.78 13,706.74 13,705.31 13,705.31 1,454.5K
11:12 13,704.06 13,704.43 13,702.57 13,704.43 1,181.9K
11:13 13,704.76 13,708.40 13,704.76 13,707.74 1,101.1K
11:14 13,707.50 13,711.57 13,707.50 13,711.57 1,318.6K
11:15 13,711.48 13,713.50 13,711.48 13,712.08 1,355.5K
11:16 13,713.21 13,714.25 13,712.05 13,712.81 1,237.2K
11:17 13,713.16 13,713.16 13,709.05 13,710.52 2,352.9K
11:18 13,710.35 13,711.52 13,710.20 13,711.02 1,289.4K
11:19 13,711.22 13,714.59 13,711.22 13,714.59 1,401.5K
11:20 13,714.63 13,716.15 13,714.02 13,715.32 1,524.6K
11:21 13,714.34 13,715.06 13,712.83 13,714.55 1,393.0K
11:22 13,714.15 13,717.22 13,714.15 13,716.80 1,827.3K
11:23 13,716.77 13,719.28 13,716.77 13,717.26 2,233.4K
11:24 13,716.92 13,717.54 13,715.92 13,715.92 1,233.7K
11:25 13,716.70 13,719.70 13,716.62 13,719.70 1,524.3K
11:26 13,720.39 13,721.66 13,717.20 13,717.20 2,068.4K
11:27 13,717.12 13,717.12 13,715.48 13,717.12 1,697.9K
11:28 13,718.56 13,721.73 13,718.56 13,719.07 1,407.5K
11:29 13,719.44 13,719.44 13,714.94 13,715.68 1,060.8K
11:30 13,716.03 13,716.03 13,715.93 13,715.93 108.8K
13:00 13,716.80 13,720.82 13,714.43 13,720.22 5,530.4K
13:01 13,720.26 13,720.26 13,709.75 13,709.75 2,013.0K
13:02 13,709.72 13,709.72 13,706.75 13,707.61 1,436.3K
13:03 13,708.31 13,708.46 13,706.55 13,708.42 1,823.6K
13:04 13,710.62 13,714.52 13,710.62 13,712.33 1,504.1K
13:05 13,710.40 13,713.44 13,710.12 13,713.44 1,259.0K
13:06 13,714.47 13,715.10 13,712.68 13,714.32 1,627.3K
13:07 13,713.76 13,716.42 13,713.76 13,714.79 1,918.5K
13:08 13,714.25 13,714.25 13,705.89 13,705.89 3,208.5K
13:09 13,705.81 13,706.55 13,701.82 13,701.97 2,514.1K
13:10 13,701.84 13,709.59 13,701.84 13,709.08 1,993.3K
13:11 13,709.07 13,714.25 13,709.07 13,713.41 1,160.7K
13:12 13,711.97 13,713.04 13,707.41 13,708.19 1,317.2K
13:13 13,708.37 13,708.37 13,703.26 13,703.26 1,283.3K
13:14 13,702.28 13,702.57 13,699.90 13,702.30 1,304.0K
13:15 13,703.44 13,703.44 13,694.45 13,694.62 2,086.5K
13:16 13,693.57 13,694.15 13,692.53 13,694.15 1,900.2K
13:17 13,693.43 13,693.62 13,690.36 13,690.69 1,468.8K
13:18 13,691.29 13,691.77 13,688.44 13,689.18 1,255.6K
13:19 13,688.81 13,689.49 13,687.79 13,688.28 1,462.8K
13:20 13,687.99 13,689.27 13,686.86 13,686.86 1,422.8K
13:21 13,688.52 13,690.48 13,688.51 13,688.71 1,375.3K
13:22 13,689.52 13,690.86 13,688.81 13,690.48 1,190.0K
13:23 13,690.93 13,692.46 13,689.59 13,689.59 2,077.0K
13:24 13,689.49 13,689.79 13,688.14 13,688.88 1,568.6K
13:25 13,689.91 13,692.22 13,689.91 13,692.22 1,031.5K
13:26 13,692.95 13,694.13 13,690.78 13,693.95 1,474.8K
13:27 13,692.79 13,696.05 13,692.79 13,695.04 1,720.9K
13:28 13,695.05 13,695.05 13,693.65 13,694.69 1,041.6K
13:29 13,694.60 13,694.95 13,692.49 13,693.98 1,348.6K
13:30 13,694.56 13,696.64 13,694.56 13,695.96 1,503.7K
13:31 13,696.53 13,697.72 13,696.04 13,697.03 1,626.9K
13:32 13,697.03 13,701.49 13,697.03 13,701.19 1,548.1K
13:33 13,703.22 13,703.64 13,701.76 13,703.64 1,502.5K
13:34 13,703.91 13,705.85 13,703.81 13,704.47 1,675.3K
13:35 13,706.40 13,706.59 13,705.14 13,705.64 1,159.0K
13:36 13,705.28 13,707.65 13,705.28 13,706.16 1,217.9K
13:37 13,706.71 13,710.05 13,706.27 13,709.70 1,528.1K
13:38 13,709.65 13,709.65 13,705.94 13,705.94 1,819.8K
13:39 13,706.65 13,708.03 13,706.31 13,707.74 1,273.6K
13:40 13,706.97 13,708.29 13,705.62 13,705.96 1,804.7K
13:41 13,705.59 13,705.59 13,699.36 13,700.00 1,392.0K
13:42 13,700.86 13,703.33 13,700.80 13,702.09 1,252.4K
13:43 13,702.45 13,702.45 13,700.49 13,700.49 1,279.7K
13:44 13,700.05 13,700.05 13,698.05 13,698.05 1,499.1K
13:45 13,698.53 13,698.53 13,697.16 13,697.20 2,007.8K
13:46 13,697.52 13,697.52 13,691.28 13,691.37 1,563.7K
13:47 13,692.09 13,692.09 13,687.92 13,687.92 3,051.6K
13:48 13,686.93 13,689.42 13,686.25 13,689.42 3,494.0K
13:49 13,688.96 13,692.02 13,688.96 13,692.00 3,095.3K
13:50 13,691.56 13,693.83 13,691.56 13,693.50 2,117.2K
13:51 13,693.61 13,694.18 13,692.15 13,693.46 1,775.6K
13:52 13,693.65 13,693.65 13,687.39 13,687.70 1,596.0K
13:53 13,687.35 13,689.22 13,686.69 13,689.04 1,937.5K
13:54 13,688.99 13,689.25 13,687.94 13,688.34 2,434.9K
13:55 13,689.24 13,689.61 13,688.42 13,688.87 1,716.8K
13:56 13,689.23 13,690.93 13,688.94 13,690.93 1,170.9K
13:57 13,691.51 13,692.20 13,689.53 13,689.53 2,123.9K
13:58 13,689.84 13,689.84 13,686.38 13,687.50 1,473.1K
13:59 13,687.43 13,687.44 13,685.72 13,685.72 1,487.6K
14:00 13,685.87 13,689.06 13,685.30 13,688.37 1,888.2K
14:01 13,687.95 13,687.95 13,685.36 13,687.20 1,976.0K
14:02 13,687.02 13,691.07 13,687.00 13,691.07 1,735.0K
14:03 13,690.90 13,691.15 13,688.11 13,688.70 1,344.7K
14:04 13,688.12 13,690.08 13,688.12 13,689.22 1,478.9K
14:05 13,689.57 13,691.10 13,689.10 13,689.84 1,103.8K
14:06 13,690.92 13,690.92 13,687.69 13,687.69 1,351.5K
14:07 13,687.95 13,691.70 13,687.95 13,690.98 1,222.2K
14:08 13,690.63 13,692.27 13,690.28 13,690.28 1,296.2K
14:09 13,690.73 13,693.07 13,690.73 13,692.29 1,234.9K
14:10 13,692.17 13,692.17 13,690.78 13,691.09 1,451.6K
14:11 13,692.91 13,692.91 13,688.98 13,689.48 1,949.4K
14:12 13,689.59 13,692.27 13,689.59 13,692.27 1,822.2K
14:13 13,693.09 13,696.70 13,693.08 13,694.05 1,461.1K
14:14 13,694.71 13,694.71 13,691.61 13,694.15 2,063.5K
14:15 13,694.27 13,694.27 13,691.14 13,692.23 1,472.3K
14:16 13,692.22 13,692.22 13,690.31 13,690.68 1,783.0K
14:17 13,691.29 13,691.29 13,688.71 13,689.45 1,687.3K
14:18 13,688.37 13,691.20 13,688.37 13,690.11 1,387.3K
14:19 13,690.39 13,690.77 13,688.66 13,690.42 1,892.7K
14:20 13,690.38 13,694.35 13,688.88 13,688.88 2,691.8K
14:21 13,688.54 13,688.54 13,686.92 13,688.12 2,378.6K
14:22 13,689.00 13,692.09 13,686.66 13,691.60 1,961.6K
14:23 13,692.17 13,692.17 13,687.31 13,687.34 1,290.4K
14:24 13,687.76 13,687.76 13,685.24 13,685.24 1,344.1K
14:25 13,686.03 13,686.49 13,685.19 13,686.46 1,287.9K
14:26 13,686.47 13,687.12 13,685.52 13,685.52 1,869.8K
14:27 13,685.57 13,685.69 13,682.29 13,683.53 1,851.4K
14:28 13,683.11 13,683.17 13,680.97 13,681.29 1,781.8K
14:29 13,681.33 13,683.97 13,680.48 13,683.97 2,143.8K
14:30 13,681.73 13,683.04 13,681.08 13,682.05 2,307.8K
14:31 13,681.73 13,681.73 13,675.77 13,675.77 2,757.3K
14:32 13,674.53 13,675.79 13,674.53 13,675.10 2,710.0K
14:33 13,674.45 13,675.48 13,674.36 13,674.81 2,532.1K
14:34 13,674.42 13,674.51 13,672.17 13,672.96 3,315.7K
14:35 13,672.99 13,675.93 13,672.93 13,675.79 2,844.7K
14:36 13,675.44 13,675.54 13,674.44 13,674.88 1,683.1K
14:37 13,674.44 13,675.51 13,674.28 13,675.08 2,129.6K
14:38 13,675.35 13,677.25 13,675.35 13,676.91 2,195.6K
14:39 13,677.12 13,677.61 13,675.74 13,677.51 1,818.4K
14:40 13,677.34 13,678.96 13,676.84 13,678.96 4,086.8K
14:41 13,677.13 13,680.47 13,677.13 13,679.87 2,544.3K
14:42 13,679.63 13,679.85 13,675.83 13,675.83 2,092.3K
14:43 13,676.54 13,676.54 13,673.64 13,673.64 2,199.6K
14:44 13,674.21 13,674.21 13,672.19 13,672.75 2,609.4K
14:45 13,672.55 13,674.69 13,672.13 13,674.21 2,879.1K
14:46 13,674.42 13,675.89 13,674.42 13,675.89 2,997.5K
14:47 13,675.76 13,676.78 13,674.41 13,674.94 2,546.6K
14:48 13,674.43 13,676.03 13,673.97 13,675.04 2,268.4K
14:49 13,674.85 13,675.82 13,674.21 13,674.57 2,511.6K
14:50 13,675.23 13,676.24 13,674.11 13,676.19 3,014.5K
14:51 13,675.69 13,676.41 13,675.15 13,675.73 3,197.8K
14:52 13,674.66 13,675.36 13,673.29 13,673.29 3,060.2K
14:53 13,672.59 13,675.18 13,671.92 13,671.92 3,683.9K
14:54 13,672.75 13,674.16 13,671.71 13,672.44 4,212.2K
14:55 13,672.70 13,675.79 13,672.70 13,673.50 4,117.1K
14:56 13,678.03 13,678.03 13,674.11 13,676.60 6,166.7K
14:57 13,678.77 13,678.77 13,678.77 13,678.77 318.8K
14:59 13,671.76 13,671.76 13,667.27 13,667.27 6,830.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据