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 13,652.26 13,686.97 13,633.68 13,686.97 31,432.2K
09:31 13,704.32 13,727.65 13,699.25 13,699.59 16,803.5K
09:32 13,700.58 13,703.40 13,676.67 13,682.97 11,346.7K
09:33 13,681.90 13,695.11 13,676.44 13,694.00 9,631.2K
09:34 13,700.46 13,725.78 13,700.46 13,725.78 11,962.4K
09:35 13,727.88 13,737.11 13,713.61 13,714.46 10,489.5K
09:36 13,715.14 13,737.57 13,715.14 13,737.57 8,010.8K
09:37 13,743.15 13,754.91 13,739.17 13,740.72 7,454.4K
09:38 13,742.07 13,746.94 13,732.82 13,737.26 6,778.4K
09:39 13,736.47 13,745.20 13,722.65 13,723.94 7,383.3K
09:40 13,725.31 13,728.84 13,719.93 13,721.14 7,209.3K
09:41 13,721.69 13,727.30 13,717.25 13,717.25 5,425.2K
09:42 13,714.35 13,724.01 13,712.42 13,720.07 6,554.4K
09:43 13,721.30 13,731.96 13,721.30 13,723.92 4,833.6K
09:44 13,722.59 13,730.82 13,722.59 13,726.82 6,473.8K
09:45 13,730.91 13,734.95 13,726.54 13,727.39 5,271.9K
09:46 13,727.02 13,727.02 13,714.32 13,715.03 5,015.0K
09:47 13,713.39 13,713.39 13,698.32 13,699.43 7,323.8K
09:48 13,698.33 13,698.33 13,690.36 13,692.72 5,043.4K
09:49 13,691.63 13,705.93 13,691.63 13,705.38 4,269.9K
09:50 13,707.68 13,707.68 13,704.12 13,705.18 3,605.0K
09:51 13,703.81 13,703.81 13,695.25 13,695.25 2,786.6K
09:52 13,695.27 13,698.69 13,695.27 13,697.01 3,483.5K
09:53 13,697.18 13,705.36 13,697.18 13,704.55 4,581.4K
09:54 13,703.78 13,710.85 13,703.78 13,706.74 10,289.6K
09:55 13,706.50 13,707.14 13,705.67 13,706.61 3,972.3K
09:56 13,706.49 13,706.49 13,694.95 13,695.18 4,498.3K
09:57 13,696.38 13,703.15 13,696.38 13,703.14 3,851.4K
09:58 13,702.12 13,714.85 13,702.12 13,714.42 6,593.5K
09:59 13,713.24 13,713.59 13,704.19 13,704.19 3,405.4K
10:00 13,703.62 13,703.62 13,699.39 13,700.00 4,338.8K
10:01 13,699.84 13,702.88 13,697.98 13,702.88 3,728.7K
10:02 13,704.49 13,704.49 13,689.17 13,691.57 3,458.3K
10:03 13,690.77 13,690.77 13,684.84 13,687.42 3,198.5K
10:04 13,686.34 13,690.12 13,686.34 13,689.89 3,168.2K
10:05 13,688.54 13,688.54 13,682.62 13,684.77 2,890.5K
10:06 13,682.97 13,688.75 13,682.13 13,688.75 2,637.2K
10:07 13,689.45 13,699.24 13,689.45 13,699.13 3,321.1K
10:08 13,697.95 13,700.96 13,697.95 13,700.53 3,034.9K
10:09 13,701.68 13,706.11 13,701.44 13,705.84 2,533.9K
10:10 13,706.16 13,709.29 13,704.54 13,709.29 3,993.8K
10:11 13,711.02 13,718.05 13,711.02 13,712.42 2,943.5K
10:12 13,711.58 13,712.71 13,709.46 13,710.91 2,126.9K
10:13 13,709.47 13,712.06 13,709.47 13,711.10 2,339.4K
10:14 13,710.96 13,710.96 13,706.93 13,707.97 2,295.6K
10:15 13,705.31 13,705.31 13,700.79 13,700.79 2,495.0K
10:16 13,699.68 13,699.68 13,694.59 13,694.59 2,770.3K
10:17 13,694.37 13,694.37 13,681.75 13,681.75 7,569.4K
10:18 13,682.79 13,688.11 13,682.79 13,684.86 2,051.7K
10:19 13,685.43 13,686.37 13,683.29 13,686.37 2,515.0K
10:20 13,686.05 13,686.05 13,682.80 13,682.80 2,108.9K
10:21 13,682.10 13,682.15 13,677.53 13,678.55 2,046.3K
10:22 13,678.56 13,680.74 13,672.84 13,672.84 2,843.9K
10:23 13,672.18 13,672.76 13,671.01 13,671.75 2,468.4K
10:24 13,672.18 13,678.13 13,672.18 13,675.57 2,190.3K
10:25 13,675.34 13,676.71 13,673.48 13,673.48 2,101.4K
10:26 13,672.92 13,674.63 13,671.38 13,674.63 1,641.6K
10:27 13,674.85 13,676.95 13,674.23 13,676.87 1,577.6K
10:28 13,677.19 13,680.44 13,675.98 13,680.44 1,590.5K
10:29 13,678.36 13,679.15 13,675.65 13,677.53 1,478.5K
10:30 13,678.24 13,680.59 13,676.91 13,679.46 2,038.4K
10:31 13,679.35 13,679.41 13,677.31 13,678.35 2,630.0K
10:32 13,678.67 13,681.47 13,676.96 13,681.47 2,271.4K
10:33 13,680.79 13,687.22 13,680.79 13,687.22 2,883.7K
10:34 13,686.68 13,687.76 13,681.15 13,681.15 2,464.8K
10:35 13,681.33 13,683.45 13,680.84 13,683.45 2,931.1K
10:36 13,683.40 13,685.74 13,679.94 13,679.94 2,767.5K
10:37 13,680.10 13,685.85 13,680.10 13,685.85 2,343.7K
10:38 13,685.21 13,686.00 13,682.81 13,684.92 1,529.8K
10:39 13,686.01 13,690.17 13,686.01 13,690.17 2,001.2K
10:40 13,691.61 13,691.61 13,689.21 13,690.88 2,262.4K
10:41 13,690.90 13,690.90 13,685.70 13,685.70 2,322.9K
10:42 13,686.07 13,687.91 13,681.87 13,681.87 1,881.3K
10:43 13,682.52 13,682.98 13,679.64 13,679.64 2,059.3K
10:44 13,679.82 13,681.48 13,679.76 13,681.43 1,895.9K
10:45 13,681.69 13,686.17 13,681.60 13,686.16 3,105.3K
10:46 13,685.73 13,685.93 13,678.57 13,678.57 2,317.8K
10:47 13,677.04 13,677.11 13,670.06 13,670.33 3,902.0K
10:48 13,669.73 13,669.73 13,664.95 13,665.39 2,525.3K
10:49 13,664.13 13,665.70 13,662.11 13,662.11 1,720.2K
10:50 13,662.03 13,662.03 13,655.84 13,656.62 2,112.0K
10:51 13,655.10 13,657.76 13,655.09 13,657.73 1,975.7K
10:52 13,658.23 13,660.87 13,658.23 13,658.56 1,645.3K
10:53 13,658.90 13,665.15 13,658.90 13,665.15 1,461.8K
10:54 13,664.54 13,668.44 13,664.54 13,666.69 1,337.6K
10:55 13,666.27 13,668.78 13,666.27 13,667.69 1,524.3K
10:56 13,668.28 13,669.13 13,663.38 13,665.00 1,272.6K
10:57 13,665.62 13,666.05 13,664.01 13,664.01 1,325.4K
10:58 13,664.03 13,664.07 13,661.95 13,663.02 1,346.7K
10:59 13,663.61 13,667.71 13,663.56 13,667.71 1,815.4K
11:00 13,666.77 13,670.38 13,666.77 13,669.94 1,775.1K
11:01 13,670.16 13,673.89 13,669.23 13,673.86 1,374.7K
11:02 13,673.66 13,677.22 13,672.25 13,677.22 1,445.5K
11:03 13,676.71 13,678.14 13,675.46 13,677.35 2,308.6K
11:04 13,678.08 13,678.42 13,671.85 13,671.85 2,939.7K
11:05 13,671.63 13,673.38 13,670.55 13,671.90 1,356.3K
11:06 13,672.82 13,678.45 13,672.82 13,676.27 1,690.3K
11:07 13,677.53 13,677.53 13,674.39 13,675.55 2,557.3K
11:08 13,674.92 13,680.85 13,674.92 13,680.03 1,365.3K
11:09 13,681.96 13,682.89 13,681.01 13,682.89 1,665.0K
11:10 13,682.90 13,684.86 13,682.33 13,684.50 1,726.1K
11:11 13,686.47 13,688.28 13,685.75 13,687.18 2,233.0K
11:12 13,686.16 13,687.32 13,685.17 13,686.48 1,748.4K
11:13 13,686.12 13,687.59 13,684.73 13,685.29 1,214.2K
11:14 13,684.88 13,685.48 13,682.47 13,683.60 1,986.8K
11:15 13,683.63 13,683.63 13,680.49 13,681.40 1,369.5K
11:16 13,680.30 13,681.09 13,678.57 13,679.14 1,205.9K
11:17 13,678.36 13,679.65 13,677.89 13,678.94 1,347.4K
11:18 13,679.33 13,679.93 13,676.71 13,679.42 1,190.6K
11:19 13,680.41 13,682.15 13,678.72 13,681.29 1,555.0K
11:20 13,682.29 13,684.04 13,681.60 13,684.04 1,711.7K
11:21 13,682.99 13,684.74 13,681.10 13,682.66 2,240.5K
11:22 13,682.84 13,684.28 13,681.45 13,683.93 1,511.8K
11:23 13,683.56 13,683.56 13,675.68 13,677.70 2,557.9K
11:24 13,677.32 13,680.10 13,677.32 13,678.69 2,578.4K
11:25 13,679.07 13,682.75 13,679.07 13,682.75 1,663.3K
11:26 13,682.36 13,682.36 13,679.99 13,679.99 1,107.0K
11:27 13,680.28 13,681.87 13,679.50 13,681.21 1,318.1K
11:28 13,680.80 13,681.11 13,677.98 13,677.98 1,269.5K
11:29 13,676.99 13,678.34 13,675.00 13,675.52 1,782.9K
11:30 13,675.56 13,675.56 13,675.09 13,675.09 74.6K
13:00 13,675.96 13,678.14 13,674.84 13,675.68 6,034.4K
13:01 13,674.82 13,680.09 13,674.82 13,679.16 3,133.6K
13:02 13,677.43 13,682.00 13,677.43 13,679.47 2,937.0K
13:03 13,678.93 13,678.93 13,677.31 13,678.19 2,886.0K
13:04 13,677.93 13,679.57 13,675.69 13,675.82 2,110.2K
13:05 13,675.20 13,675.27 13,669.65 13,669.65 1,757.0K
13:06 13,669.53 13,673.49 13,669.53 13,672.77 2,621.2K
13:07 13,672.85 13,672.88 13,669.59 13,670.00 1,746.1K
13:08 13,670.17 13,670.17 13,667.02 13,668.62 1,549.2K
13:09 13,668.69 13,669.54 13,668.20 13,668.20 1,701.0K
13:10 13,668.90 13,670.77 13,667.57 13,670.06 2,124.7K
13:11 13,670.70 13,672.97 13,670.70 13,671.42 1,336.4K
13:12 13,671.11 13,671.78 13,670.12 13,670.17 1,262.8K
13:13 13,668.89 13,668.89 13,666.86 13,667.25 1,673.9K
13:14 13,666.33 13,672.15 13,666.33 13,671.16 2,140.8K
13:15 13,670.83 13,671.15 13,669.26 13,669.55 1,601.4K
13:16 13,668.13 13,668.13 13,664.50 13,666.25 2,320.5K
13:17 13,666.13 13,666.63 13,664.01 13,664.01 2,249.1K
13:18 13,664.93 13,667.91 13,664.06 13,667.78 1,829.4K
13:19 13,668.00 13,668.22 13,665.56 13,665.56 1,886.2K
13:20 13,665.55 13,666.52 13,665.36 13,666.09 1,808.4K
13:21 13,666.63 13,667.15 13,665.73 13,666.68 1,724.1K
13:22 13,666.90 13,666.90 13,664.07 13,664.73 1,823.7K
13:23 13,663.38 13,663.40 13,661.78 13,661.78 1,834.0K
13:24 13,661.31 13,661.31 13,658.96 13,659.65 1,456.1K
13:25 13,659.11 13,659.69 13,658.68 13,658.99 1,573.8K
13:26 13,658.61 13,659.67 13,657.69 13,658.16 1,772.6K
13:27 13,656.82 13,658.81 13,656.08 13,658.81 2,205.4K
13:28 13,658.04 13,659.56 13,658.04 13,659.00 1,726.6K
13:29 13,658.91 13,658.91 13,657.42 13,657.42 1,988.1K
13:30 13,657.97 13,660.31 13,657.96 13,659.91 1,844.0K
13:31 13,660.47 13,661.13 13,658.09 13,658.09 1,661.6K
13:32 13,658.91 13,659.87 13,657.45 13,658.47 2,464.4K
13:33 13,658.02 13,659.02 13,655.08 13,655.08 2,085.8K
13:34 13,654.42 13,658.40 13,654.42 13,657.94 1,615.0K
13:35 13,657.51 13,660.44 13,657.08 13,660.44 2,152.6K
13:36 13,660.53 13,660.53 13,656.54 13,657.51 2,575.8K
13:37 13,657.35 13,660.64 13,656.94 13,660.64 2,175.0K
13:38 13,660.51 13,661.74 13,659.66 13,659.66 2,032.2K
13:39 13,660.16 13,660.16 13,656.71 13,657.14 2,404.5K
13:40 13,656.67 13,659.41 13,656.11 13,659.41 1,782.0K
13:41 13,659.18 13,659.27 13,657.03 13,658.61 2,097.1K
13:42 13,657.38 13,661.30 13,657.38 13,659.41 2,165.9K
13:43 13,657.94 13,659.20 13,657.72 13,658.86 1,794.4K
13:44 13,658.36 13,659.18 13,655.75 13,656.39 2,145.2K
13:45 13,656.99 13,658.00 13,655.87 13,656.95 1,668.8K
13:46 13,656.00 13,656.82 13,655.61 13,655.84 1,454.8K
13:47 13,656.42 13,656.42 13,654.82 13,654.82 1,722.0K
13:48 13,653.97 13,656.45 13,653.97 13,656.45 1,589.5K
13:49 13,656.15 13,658.03 13,656.15 13,658.03 1,379.5K
13:50 13,657.57 13,658.18 13,656.50 13,656.50 1,478.3K
13:51 13,656.78 13,656.78 13,655.06 13,655.26 1,567.5K
13:52 13,655.31 13,656.61 13,654.30 13,655.80 1,484.2K
13:53 13,656.51 13,657.48 13,655.10 13,657.23 1,750.5K
13:54 13,656.56 13,656.70 13,655.27 13,656.70 1,684.8K
13:55 13,655.72 13,656.34 13,650.82 13,651.06 2,057.8K
13:56 13,651.38 13,652.93 13,651.18 13,652.53 2,423.8K
13:57 13,651.18 13,654.64 13,651.18 13,654.64 1,818.2K
13:58 13,653.21 13,653.98 13,652.92 13,652.92 1,380.9K
13:59 13,652.99 13,654.45 13,652.13 13,654.45 1,868.2K
14:00 13,655.48 13,659.95 13,655.48 13,655.99 2,244.4K
14:01 13,656.04 13,657.86 13,654.86 13,656.93 1,397.9K
14:02 13,657.08 13,658.88 13,657.08 13,658.87 1,689.8K
14:03 13,659.48 13,659.48 13,655.92 13,656.50 2,126.4K
14:04 13,656.17 13,656.17 13,655.01 13,655.37 1,165.3K
14:05 13,654.61 13,655.40 13,653.47 13,655.10 1,948.0K
14:06 13,655.03 13,655.03 13,652.94 13,652.94 1,722.6K
14:07 13,653.17 13,653.66 13,652.50 13,653.17 1,314.2K
14:08 13,653.81 13,654.51 13,652.15 13,652.17 1,601.0K
14:09 13,651.76 13,651.76 13,649.82 13,650.54 1,577.6K
14:10 13,650.66 13,651.48 13,649.38 13,649.38 1,457.8K
14:11 13,650.15 13,650.73 13,649.21 13,649.21 1,424.2K
14:12 13,649.70 13,649.70 13,645.09 13,645.09 2,306.1K
14:13 13,645.45 13,647.07 13,644.28 13,646.58 2,068.9K
14:14 13,645.93 13,645.93 13,644.44 13,644.96 2,196.3K
14:15 13,644.66 13,651.06 13,644.66 13,650.32 2,386.7K
14:16 13,649.09 13,649.09 13,646.95 13,648.35 1,914.7K
14:17 13,648.73 13,651.18 13,648.20 13,651.18 2,027.5K
14:18 13,650.08 13,651.17 13,649.65 13,649.65 2,562.1K
14:19 13,650.97 13,653.20 13,650.97 13,652.35 1,997.2K
14:20 13,652.73 13,652.84 13,648.52 13,648.52 3,058.9K
14:21 13,648.25 13,649.91 13,647.34 13,649.33 2,580.7K
14:22 13,649.72 13,649.72 13,647.45 13,647.65 1,619.9K
14:23 13,647.35 13,650.08 13,647.35 13,649.97 2,281.4K
14:24 13,649.71 13,649.71 13,647.08 13,647.33 2,143.7K
14:25 13,646.88 13,648.48 13,646.88 13,647.52 1,644.9K
14:26 13,646.90 13,648.01 13,646.89 13,648.01 2,605.6K
14:27 13,648.84 13,649.81 13,647.65 13,649.58 1,609.4K
14:28 13,649.27 13,650.32 13,649.03 13,650.23 1,894.1K
14:29 13,650.43 13,653.18 13,650.43 13,652.09 2,327.2K
14:30 13,651.45 13,655.93 13,651.45 13,655.93 2,612.0K
14:31 13,654.10 13,654.97 13,649.69 13,649.69 3,438.3K
14:32 13,647.90 13,647.90 13,644.35 13,647.49 4,881.1K
14:33 13,646.43 13,647.01 13,645.23 13,646.61 5,767.5K
14:34 13,646.97 13,652.66 13,646.69 13,651.13 2,972.8K
14:35 13,652.12 13,652.65 13,650.75 13,651.64 2,461.1K
14:36 13,651.00 13,651.30 13,645.63 13,646.94 2,378.0K
14:37 13,646.37 13,647.29 13,645.17 13,645.83 2,320.2K
14:38 13,645.55 13,647.32 13,643.42 13,643.42 2,818.1K
14:39 13,642.77 13,642.77 13,640.21 13,641.11 2,231.8K
14:40 13,641.23 13,642.58 13,640.71 13,642.31 2,926.7K
14:41 13,642.03 13,642.61 13,639.37 13,639.37 3,894.8K
14:42 13,639.68 13,639.96 13,630.84 13,631.85 4,365.5K
14:43 13,631.56 13,634.07 13,631.49 13,632.38 3,828.4K
14:44 13,632.08 13,637.66 13,632.08 13,637.66 3,222.0K
14:45 13,637.95 13,638.20 13,635.53 13,636.58 2,737.5K
14:46 13,636.85 13,638.27 13,636.35 13,637.33 3,879.1K
14:47 13,636.66 13,638.65 13,636.52 13,638.42 5,214.0K
14:48 13,637.51 13,637.51 13,635.29 13,635.29 4,418.1K
14:49 13,635.19 13,637.95 13,634.64 13,637.59 4,932.6K
14:50 13,636.57 13,636.57 13,632.31 13,634.76 5,007.8K
14:51 13,634.73 13,637.42 13,634.19 13,635.42 4,185.9K
14:52 13,634.67 13,635.48 13,633.62 13,633.62 3,306.0K
14:53 13,633.21 13,637.49 13,633.21 13,636.65 5,192.5K
14:54 13,635.85 13,640.03 13,635.85 13,637.19 4,454.8K
14:55 13,636.92 13,639.41 13,636.92 13,638.32 5,401.4K
14:56 13,638.55 13,642.41 13,638.55 13,642.41 7,296.4K
14:57 13,642.97 13,643.09 13,642.97 13,643.09 73.5K
14:59 13,642.99 13,642.99 13,641.42 13,641.42 10,507.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据