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 13,608.39 13,625.74 13,608.39 13,611.62 22,577.9K
09:31 13,615.10 13,631.31 13,593.61 13,595.09 14,257.8K
09:32 13,595.95 13,601.60 13,560.73 13,565.58 12,635.8K
09:33 13,567.89 13,584.16 13,567.89 13,584.16 9,135.6K
09:34 13,583.99 13,583.99 13,565.78 13,566.42 7,350.8K
09:35 13,565.25 13,575.80 13,559.50 13,575.80 8,765.6K
09:36 13,576.85 13,582.64 13,576.00 13,580.58 9,088.1K
09:37 13,581.03 13,593.94 13,581.03 13,592.01 7,043.3K
09:38 13,588.95 13,588.95 13,575.33 13,575.33 6,042.2K
09:39 13,574.14 13,580.02 13,572.03 13,580.02 5,861.2K
09:40 13,580.28 13,589.06 13,580.28 13,589.06 6,235.4K
09:41 13,590.35 13,609.86 13,590.35 13,609.86 6,078.0K
09:42 13,610.14 13,616.10 13,609.13 13,616.10 5,227.3K
09:43 13,616.14 13,628.98 13,616.14 13,628.98 5,343.2K
09:44 13,628.44 13,641.15 13,628.44 13,640.47 4,864.2K
09:45 13,640.49 13,640.49 13,630.02 13,630.86 6,185.8K
09:46 13,633.41 13,646.80 13,633.41 13,636.38 6,005.7K
09:47 13,635.47 13,636.21 13,626.89 13,636.21 7,241.9K
09:48 13,636.50 13,641.69 13,631.67 13,632.68 5,893.4K
09:49 13,633.03 13,635.60 13,631.11 13,632.92 3,964.2K
09:50 13,632.01 13,640.11 13,627.19 13,640.11 4,968.4K
09:51 13,640.05 13,644.51 13,632.60 13,632.60 3,976.9K
09:52 13,633.48 13,633.48 13,621.55 13,621.55 3,039.8K
09:53 13,621.75 13,624.07 13,620.09 13,624.07 3,091.4K
09:54 13,623.97 13,623.97 13,617.88 13,617.88 2,982.6K
09:55 13,616.41 13,618.29 13,601.79 13,601.79 4,056.7K
09:56 13,599.84 13,599.84 13,596.33 13,599.29 3,557.6K
09:57 13,598.67 13,609.26 13,596.92 13,609.26 4,063.5K
09:58 13,609.14 13,612.52 13,609.14 13,609.32 2,880.0K
09:59 13,608.42 13,608.42 13,602.85 13,602.85 5,373.8K
10:00 13,602.73 13,602.73 13,595.75 13,600.45 4,106.8K
10:01 13,600.66 13,608.30 13,600.66 13,608.30 3,268.0K
10:02 13,608.66 13,620.82 13,608.66 13,619.76 3,626.5K
10:03 13,619.85 13,619.87 13,615.75 13,619.80 4,164.8K
10:04 13,620.35 13,620.35 13,616.71 13,616.81 3,061.5K
10:05 13,615.98 13,616.83 13,608.67 13,609.63 3,216.3K
10:06 13,608.87 13,615.83 13,608.87 13,615.83 2,635.4K
10:07 13,615.89 13,616.65 13,611.36 13,611.67 2,665.0K
10:08 13,612.14 13,613.73 13,609.92 13,613.73 2,362.3K
10:09 13,614.80 13,615.15 13,613.39 13,614.19 2,762.3K
10:10 13,613.67 13,617.93 13,613.62 13,614.77 3,001.8K
10:11 13,616.13 13,626.71 13,616.13 13,626.71 2,421.8K
10:12 13,627.33 13,629.24 13,626.56 13,627.65 2,634.3K
10:13 13,629.16 13,633.65 13,628.11 13,632.83 3,062.0K
10:14 13,630.17 13,630.17 13,625.13 13,627.12 2,381.9K
10:15 13,626.92 13,638.02 13,626.92 13,638.02 3,145.0K
10:16 13,637.29 13,637.29 13,628.86 13,628.86 2,421.7K
10:17 13,628.18 13,628.18 13,623.57 13,625.11 2,648.8K
10:18 13,625.29 13,628.13 13,625.24 13,625.24 2,368.4K
10:19 13,624.36 13,624.61 13,617.26 13,617.26 2,293.6K
10:20 13,616.86 13,617.02 13,613.03 13,613.78 2,486.1K
10:21 13,613.73 13,614.89 13,611.05 13,611.19 1,779.5K
10:22 13,611.85 13,614.64 13,611.11 13,612.71 2,426.5K
10:23 13,612.75 13,613.02 13,609.08 13,609.84 4,516.1K
10:24 13,610.95 13,610.95 13,605.78 13,605.87 2,591.8K
10:25 13,606.29 13,606.29 13,601.92 13,601.92 3,078.1K
10:26 13,602.00 13,604.25 13,601.13 13,604.25 1,992.4K
10:27 13,603.88 13,608.57 13,603.81 13,606.77 2,963.7K
10:28 13,608.04 13,608.04 13,603.03 13,603.03 2,612.8K
10:29 13,602.06 13,602.85 13,598.22 13,598.22 2,111.3K
10:30 13,596.74 13,596.74 13,590.65 13,591.25 2,786.9K
10:31 13,590.59 13,592.67 13,589.68 13,592.67 1,775.3K
10:32 13,591.93 13,600.72 13,591.93 13,600.72 3,157.0K
10:33 13,600.21 13,602.13 13,599.92 13,599.92 1,936.5K
10:34 13,598.61 13,598.61 13,592.66 13,592.66 1,949.2K
10:35 13,591.85 13,593.88 13,591.78 13,592.68 2,307.7K
10:36 13,593.22 13,597.43 13,593.22 13,597.43 1,602.7K
10:37 13,597.66 13,598.11 13,595.97 13,598.11 2,212.1K
10:38 13,596.89 13,600.27 13,596.75 13,600.27 2,002.6K
10:39 13,599.04 13,601.01 13,598.29 13,600.34 1,955.5K
10:40 13,598.99 13,599.75 13,597.71 13,598.94 2,437.2K
10:41 13,598.64 13,601.35 13,598.38 13,600.81 2,771.1K
10:42 13,600.78 13,602.90 13,600.78 13,602.75 3,518.4K
10:43 13,602.80 13,607.85 13,602.80 13,607.74 2,310.2K
10:44 13,607.60 13,607.71 13,604.10 13,604.10 1,841.0K
10:45 13,602.62 13,604.64 13,602.20 13,604.40 1,557.0K
10:46 13,604.29 13,605.67 13,603.65 13,605.22 2,187.3K
10:47 13,605.94 13,608.42 13,605.71 13,607.17 1,902.2K
10:48 13,607.03 13,607.03 13,603.97 13,604.27 1,508.0K
10:49 13,604.40 13,604.51 13,599.82 13,600.35 2,219.3K
10:50 13,599.96 13,601.05 13,599.52 13,600.10 1,864.1K
10:51 13,599.91 13,601.52 13,599.91 13,600.43 1,863.1K
10:52 13,600.14 13,600.88 13,597.98 13,597.98 1,530.8K
10:53 13,596.86 13,598.54 13,591.73 13,591.73 2,320.4K
10:54 13,590.83 13,591.07 13,589.28 13,591.07 1,521.5K
10:55 13,591.42 13,591.68 13,589.37 13,590.35 1,708.0K
10:56 13,590.09 13,592.02 13,590.09 13,591.25 1,289.4K
10:57 13,590.41 13,591.81 13,589.99 13,590.38 1,224.1K
10:58 13,590.75 13,590.75 13,588.77 13,588.93 1,768.2K
10:59 13,588.66 13,591.04 13,588.66 13,590.04 1,976.5K
11:00 13,589.42 13,592.40 13,588.74 13,592.40 1,993.5K
11:01 13,592.93 13,595.60 13,592.06 13,594.90 1,656.3K
11:02 13,594.73 13,598.77 13,594.73 13,596.37 2,261.6K
11:03 13,596.99 13,608.25 13,596.06 13,608.25 1,970.9K
11:04 13,608.04 13,608.12 13,605.29 13,606.48 1,349.6K
11:05 13,606.63 13,608.34 13,605.16 13,608.14 1,635.1K
11:06 13,607.79 13,610.93 13,607.54 13,610.93 1,317.1K
11:07 13,609.01 13,614.99 13,609.01 13,614.64 2,837.6K
11:08 13,614.86 13,615.48 13,609.87 13,614.41 3,725.6K
11:09 13,614.88 13,620.01 13,614.73 13,618.10 6,466.1K
11:10 13,617.52 13,620.77 13,617.52 13,620.33 4,002.6K
11:11 13,619.57 13,622.61 13,619.57 13,620.44 2,616.5K
11:12 13,619.52 13,620.72 13,618.05 13,620.49 2,658.3K
11:13 13,620.93 13,621.60 13,616.13 13,616.13 1,733.2K
11:14 13,616.68 13,616.68 13,614.60 13,614.80 1,426.8K
11:15 13,615.00 13,615.43 13,613.44 13,615.43 1,923.2K
11:16 13,615.03 13,615.43 13,613.66 13,613.88 2,023.4K
11:17 13,614.17 13,615.62 13,613.29 13,613.29 2,052.4K
11:18 13,613.50 13,614.69 13,612.73 13,614.48 1,160.3K
11:19 13,612.50 13,617.58 13,612.50 13,617.58 1,696.8K
11:20 13,616.70 13,618.12 13,616.23 13,617.09 1,520.7K
11:21 13,618.37 13,620.93 13,618.37 13,620.77 1,701.8K
11:22 13,620.75 13,622.09 13,619.49 13,620.36 2,619.6K
11:23 13,620.42 13,620.90 13,618.84 13,620.08 1,463.7K
11:24 13,620.49 13,624.79 13,619.62 13,623.24 1,604.4K
11:25 13,623.29 13,625.30 13,621.02 13,621.02 1,576.3K
11:26 13,621.78 13,626.43 13,621.78 13,625.95 2,627.0K
11:27 13,624.66 13,625.84 13,623.40 13,623.78 1,507.7K
11:28 13,622.81 13,622.81 13,618.63 13,618.98 1,078.8K
11:29 13,617.64 13,617.64 13,612.83 13,612.83 1,332.7K
11:30 13,613.27 13,613.27 13,612.77 13,612.77 151.1K
13:00 13,612.83 13,613.52 13,607.85 13,608.95 5,664.7K
13:01 13,607.47 13,607.67 13,595.59 13,595.59 3,489.0K
13:02 13,598.14 13,598.14 13,591.04 13,591.04 2,160.1K
13:03 13,590.86 13,595.26 13,590.86 13,594.26 1,418.0K
13:04 13,593.45 13,598.64 13,593.39 13,598.64 1,534.7K
13:05 13,599.09 13,603.78 13,598.68 13,602.86 1,899.4K
13:06 13,603.34 13,603.34 13,601.43 13,601.43 1,506.2K
13:07 13,601.50 13,603.10 13,597.90 13,597.90 2,030.2K
13:08 13,598.79 13,600.42 13,598.32 13,599.73 1,600.9K
13:09 13,599.63 13,599.63 13,596.52 13,596.52 1,036.6K
13:10 13,596.59 13,596.59 13,592.25 13,592.45 1,399.9K
13:11 13,593.15 13,595.75 13,592.22 13,595.75 1,989.3K
13:12 13,596.76 13,596.76 13,594.59 13,595.08 1,573.2K
13:13 13,594.91 13,594.91 13,588.17 13,588.68 2,423.0K
13:14 13,588.22 13,588.76 13,584.92 13,584.92 2,258.0K
13:15 13,584.65 13,586.49 13,584.37 13,584.76 1,954.3K
13:16 13,584.44 13,586.38 13,584.27 13,585.98 1,269.6K
13:17 13,585.37 13,586.48 13,584.78 13,584.78 1,506.7K
13:18 13,584.58 13,587.07 13,584.58 13,586.17 2,493.5K
13:19 13,586.09 13,587.34 13,585.48 13,586.13 1,571.7K
13:20 13,585.16 13,585.56 13,582.48 13,582.59 1,369.9K
13:21 13,582.11 13,583.69 13,582.11 13,582.87 1,460.5K
13:22 13,583.00 13,585.35 13,581.78 13,581.78 1,977.5K
13:23 13,581.84 13,581.84 13,578.67 13,578.67 2,135.4K
13:24 13,579.22 13,580.48 13,577.51 13,579.06 1,850.5K
13:25 13,578.07 13,578.60 13,576.94 13,576.94 1,514.9K
13:26 13,577.94 13,579.26 13,576.84 13,578.19 1,258.1K
13:27 13,578.32 13,579.46 13,577.71 13,577.91 1,945.3K
13:28 13,577.37 13,577.69 13,573.48 13,573.48 1,476.9K
13:29 13,573.82 13,574.70 13,570.83 13,570.83 1,637.9K
13:30 13,569.87 13,569.87 13,567.99 13,568.17 1,662.1K
13:31 13,567.35 13,567.35 13,561.16 13,561.16 2,430.4K
13:32 13,561.09 13,563.46 13,560.99 13,561.14 2,705.6K
13:33 13,561.69 13,561.95 13,559.48 13,559.64 1,723.7K
13:34 13,558.99 13,560.60 13,557.92 13,560.60 1,790.3K
13:35 13,561.52 13,562.19 13,560.00 13,561.26 1,640.3K
13:36 13,561.80 13,566.65 13,561.80 13,566.55 1,615.5K
13:37 13,566.93 13,569.85 13,566.93 13,569.85 1,378.8K
13:38 13,570.58 13,573.56 13,570.37 13,572.77 1,289.6K
13:39 13,574.47 13,579.08 13,574.47 13,578.46 1,487.5K
13:40 13,578.65 13,578.65 13,574.83 13,575.34 1,480.6K
13:41 13,575.77 13,575.77 13,573.30 13,574.25 1,903.4K
13:42 13,575.01 13,575.48 13,573.60 13,573.60 1,545.6K
13:43 13,573.26 13,576.56 13,573.26 13,576.17 1,808.3K
13:44 13,576.64 13,578.13 13,576.56 13,578.07 1,408.6K
13:45 13,578.47 13,579.54 13,576.79 13,576.79 1,363.0K
13:46 13,576.35 13,577.94 13,575.26 13,576.60 1,423.0K
13:47 13,576.35 13,581.12 13,576.16 13,581.12 1,352.3K
13:48 13,581.30 13,587.02 13,581.30 13,586.70 1,192.5K
13:49 13,586.74 13,591.80 13,586.74 13,591.76 1,456.4K
13:50 13,591.42 13,591.61 13,589.20 13,591.36 1,310.9K
13:51 13,591.70 13,593.58 13,591.08 13,591.49 1,275.7K
13:52 13,591.63 13,593.19 13,589.94 13,593.00 1,513.3K
13:53 13,593.58 13,593.99 13,591.84 13,591.84 1,679.6K
13:54 13,592.36 13,593.63 13,592.25 13,592.25 1,132.8K
13:55 13,592.71 13,592.71 13,585.23 13,586.01 1,517.3K
13:56 13,585.36 13,588.71 13,585.06 13,588.64 1,600.2K
13:57 13,589.01 13,590.62 13,588.36 13,588.95 2,059.3K
13:58 13,588.27 13,588.27 13,586.28 13,586.35 1,374.0K
13:59 13,587.14 13,587.14 13,583.54 13,584.52 1,980.8K
14:00 13,584.58 13,592.58 13,584.58 13,592.58 2,015.0K
14:01 13,593.84 13,599.82 13,593.84 13,597.02 1,864.8K
14:02 13,596.30 13,598.42 13,595.80 13,595.80 1,451.2K
14:03 13,594.70 13,598.13 13,594.70 13,598.13 1,250.3K
14:04 13,599.41 13,601.28 13,596.71 13,601.28 1,849.0K
14:05 13,602.09 13,605.50 13,601.13 13,605.50 1,886.2K
14:06 13,605.75 13,618.53 13,605.75 13,618.53 2,093.0K
14:07 13,617.94 13,618.62 13,609.03 13,609.03 2,693.9K
14:08 13,610.08 13,610.08 13,604.70 13,604.70 1,794.2K
14:09 13,603.31 13,604.05 13,600.53 13,600.67 1,348.7K
14:10 13,601.21 13,601.33 13,596.43 13,597.16 1,735.3K
14:11 13,597.24 13,597.42 13,593.06 13,595.16 1,236.2K
14:12 13,595.77 13,600.72 13,595.77 13,600.72 1,214.9K
14:13 13,600.41 13,602.64 13,600.41 13,600.67 1,239.8K
14:14 13,601.73 13,607.62 13,601.73 13,607.62 1,416.4K
14:15 13,608.86 13,609.42 13,607.49 13,609.09 1,577.3K
14:16 13,609.53 13,612.54 13,609.53 13,611.64 1,902.1K
14:17 13,611.34 13,612.12 13,610.53 13,610.84 1,774.2K
14:18 13,610.64 13,610.64 13,607.22 13,608.53 1,294.3K
14:19 13,607.45 13,610.43 13,607.45 13,608.37 1,454.8K
14:20 13,608.53 13,609.58 13,602.89 13,604.25 1,675.3K
14:21 13,604.42 13,605.58 13,602.71 13,602.84 1,392.5K
14:22 13,603.51 13,604.70 13,602.95 13,603.27 1,728.6K
14:23 13,603.04 13,605.23 13,602.61 13,604.85 1,428.2K
14:24 13,604.97 13,606.10 13,603.81 13,603.86 997.0K
14:25 13,603.51 13,603.84 13,601.81 13,602.68 1,337.0K
14:26 13,602.02 13,602.21 13,598.97 13,598.97 1,647.7K
14:27 13,598.53 13,601.18 13,597.54 13,601.18 2,341.1K
14:28 13,600.19 13,603.42 13,600.19 13,602.15 1,567.3K
14:29 13,601.91 13,603.34 13,601.48 13,601.91 2,035.4K
14:30 13,601.02 13,605.10 13,600.92 13,604.43 1,912.6K
14:31 13,604.34 13,607.99 13,603.59 13,607.99 2,220.3K
14:32 13,607.14 13,608.38 13,606.00 13,607.81 1,631.8K
14:33 13,606.43 13,609.07 13,606.43 13,609.07 2,343.5K
14:34 13,609.49 13,612.99 13,609.44 13,612.10 2,187.6K
14:35 13,612.08 13,612.08 13,610.01 13,611.04 2,104.8K
14:36 13,610.88 13,611.96 13,609.15 13,610.58 1,632.7K
14:37 13,610.56 13,612.06 13,609.56 13,611.84 2,186.7K
14:38 13,610.89 13,613.15 13,610.89 13,612.40 2,023.3K
14:39 13,611.86 13,612.58 13,610.91 13,612.39 1,929.7K
14:40 13,613.29 13,613.29 13,611.09 13,611.84 2,388.8K
14:41 13,610.60 13,610.91 13,608.26 13,609.78 2,671.5K
14:42 13,609.79 13,612.93 13,609.79 13,612.18 1,729.5K
14:43 13,612.59 13,612.59 13,610.25 13,611.38 2,409.9K
14:44 13,611.63 13,612.65 13,611.13 13,612.44 2,228.5K
14:45 13,612.68 13,613.14 13,611.27 13,611.27 3,454.7K
14:46 13,611.54 13,612.65 13,611.10 13,611.30 2,425.3K
14:47 13,611.65 13,612.53 13,611.24 13,611.31 2,757.3K
14:48 13,612.30 13,612.30 13,608.44 13,608.54 3,660.2K
14:49 13,610.26 13,612.12 13,608.57 13,611.75 3,374.0K
14:50 13,612.21 13,612.22 13,608.47 13,608.86 5,902.4K
14:51 13,608.97 13,610.69 13,608.59 13,610.69 3,490.4K
14:52 13,610.21 13,611.32 13,606.56 13,606.56 3,908.8K
14:53 13,605.11 13,605.91 13,604.32 13,604.66 4,045.0K
14:54 13,603.65 13,606.39 13,603.16 13,603.79 3,812.6K
14:55 13,604.72 13,605.20 13,601.30 13,602.37 3,717.4K
14:56 13,601.87 13,605.21 13,599.14 13,605.21 4,661.8K
14:57 13,601.78 13,601.78 13,600.66 13,600.66 869.8K
14:59 13,612.76 13,612.79 13,612.76 13,612.79 8,677.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据