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 13,688.04 13,688.04 13,611.82 13,614.91 24,189.0K
09:31 13,615.43 13,652.90 13,609.18 13,652.57 13,420.8K
09:32 13,644.39 13,644.39 13,623.90 13,630.68 9,562.4K
09:33 13,640.88 13,640.88 13,626.19 13,626.99 9,975.0K
09:34 13,621.58 13,621.58 13,607.34 13,614.62 9,371.4K
09:35 13,614.60 13,622.24 13,606.72 13,606.72 7,677.3K
09:36 13,605.78 13,624.10 13,605.78 13,624.10 7,134.2K
09:37 13,623.93 13,623.93 13,608.43 13,609.86 5,642.6K
09:38 13,608.02 13,608.02 13,588.44 13,595.92 6,138.2K
09:39 13,593.08 13,593.47 13,587.86 13,590.38 5,559.7K
09:40 13,598.49 13,619.08 13,598.49 13,619.08 7,272.9K
09:41 13,620.68 13,626.42 13,620.68 13,624.78 8,630.0K
09:42 13,622.63 13,622.63 13,611.46 13,611.46 5,054.5K
09:43 13,610.20 13,610.20 13,601.57 13,601.57 5,398.6K
09:44 13,602.14 13,602.14 13,593.87 13,595.37 7,036.1K
09:45 13,596.62 13,596.62 13,592.04 13,592.04 5,268.7K
09:46 13,590.54 13,596.91 13,589.14 13,596.91 3,977.4K
09:47 13,595.51 13,600.52 13,595.51 13,597.86 4,490.3K
09:48 13,598.57 13,598.57 13,588.90 13,591.61 4,420.4K
09:49 13,592.13 13,596.14 13,591.55 13,596.14 4,233.0K
09:50 13,600.64 13,604.73 13,599.53 13,604.73 4,683.5K
09:51 13,604.69 13,613.88 13,603.50 13,613.54 4,937.6K
09:52 13,613.92 13,614.35 13,610.64 13,614.16 4,385.9K
09:53 13,612.75 13,612.75 13,600.47 13,600.98 3,733.1K
09:54 13,599.86 13,607.39 13,598.07 13,607.39 3,288.7K
09:55 13,610.14 13,615.17 13,610.14 13,614.81 3,764.2K
09:56 13,614.81 13,620.15 13,614.81 13,617.61 5,060.0K
09:57 13,616.71 13,620.51 13,616.71 13,619.55 3,077.9K
09:58 13,618.35 13,631.48 13,618.35 13,629.28 4,943.5K
09:59 13,628.89 13,632.48 13,623.24 13,632.48 4,173.9K
10:00 13,640.08 13,643.84 13,631.32 13,631.32 7,176.9K
10:01 13,632.79 13,632.79 13,627.08 13,628.55 3,459.5K
10:02 13,626.20 13,631.94 13,625.98 13,631.01 4,703.3K
10:03 13,631.46 13,635.11 13,628.91 13,631.86 3,621.0K
10:04 13,631.24 13,632.09 13,627.14 13,627.14 3,516.1K
10:05 13,627.69 13,627.69 13,620.18 13,620.18 2,783.2K
10:06 13,621.81 13,627.69 13,620.31 13,627.69 3,735.1K
10:07 13,625.59 13,627.25 13,624.92 13,624.92 3,252.2K
10:08 13,625.52 13,632.30 13,624.72 13,630.72 2,670.3K
10:09 13,630.92 13,630.92 13,621.78 13,621.78 3,677.7K
10:10 13,620.03 13,620.03 13,615.15 13,619.30 4,582.9K
10:11 13,618.03 13,618.03 13,612.47 13,613.27 4,150.9K
10:12 13,613.12 13,618.70 13,611.92 13,618.45 3,763.5K
10:13 13,618.59 13,626.15 13,618.59 13,624.38 4,438.7K
10:14 13,623.87 13,624.56 13,620.08 13,620.08 2,983.4K
10:15 13,620.80 13,624.55 13,620.80 13,624.43 2,378.8K
10:16 13,624.98 13,632.96 13,624.98 13,632.96 3,070.7K
10:17 13,631.12 13,631.12 13,627.89 13,630.45 3,188.6K
10:18 13,629.20 13,643.35 13,629.20 13,642.23 3,198.8K
10:19 13,641.60 13,641.60 13,636.89 13,638.92 2,368.3K
10:20 13,638.47 13,647.82 13,638.47 13,647.82 2,888.2K
10:21 13,647.68 13,647.68 13,643.20 13,643.20 3,407.0K
10:22 13,641.55 13,645.88 13,640.39 13,645.88 3,950.9K
10:23 13,643.27 13,647.33 13,643.27 13,645.59 5,182.8K
10:24 13,644.78 13,653.45 13,643.75 13,650.69 4,086.0K
10:25 13,651.74 13,658.72 13,649.17 13,658.72 3,249.7K
10:26 13,660.21 13,665.54 13,660.21 13,660.25 3,559.8K
10:27 13,660.22 13,661.64 13,652.54 13,654.48 3,933.1K
10:28 13,654.50 13,654.50 13,650.39 13,650.39 3,009.6K
10:29 13,649.89 13,650.71 13,644.88 13,647.65 3,717.7K
10:30 13,649.36 13,654.35 13,649.36 13,650.91 3,914.2K
10:31 13,649.90 13,649.90 13,639.86 13,639.86 2,689.7K
10:32 13,639.95 13,641.17 13,635.83 13,635.83 3,657.5K
10:33 13,635.33 13,635.33 13,624.55 13,624.55 3,646.8K
10:34 13,624.03 13,629.79 13,623.33 13,627.21 2,677.0K
10:35 13,627.68 13,630.38 13,627.40 13,629.51 2,192.1K
10:36 13,629.89 13,632.94 13,629.52 13,631.95 2,038.6K
10:37 13,634.50 13,636.84 13,634.18 13,636.84 2,575.5K
10:38 13,634.29 13,636.13 13,632.60 13,632.60 2,895.7K
10:39 13,632.21 13,634.41 13,627.66 13,627.98 2,920.5K
10:40 13,628.07 13,628.07 13,623.89 13,623.89 3,023.7K
10:41 13,622.67 13,622.67 13,620.77 13,620.90 2,801.5K
10:42 13,620.32 13,627.21 13,620.32 13,627.14 2,281.2K
10:43 13,627.61 13,629.27 13,626.31 13,628.77 2,196.1K
10:44 13,628.65 13,628.65 13,625.36 13,625.36 2,397.2K
10:45 13,625.15 13,632.09 13,624.55 13,632.09 3,344.5K
10:46 13,631.43 13,634.98 13,630.72 13,633.49 2,017.9K
10:47 13,631.79 13,631.91 13,630.17 13,630.29 1,718.3K
10:48 13,630.01 13,634.81 13,630.01 13,634.24 2,541.3K
10:49 13,632.55 13,633.45 13,629.13 13,630.75 2,116.3K
10:50 13,631.44 13,633.58 13,631.28 13,633.58 3,496.0K
10:51 13,632.10 13,633.17 13,630.18 13,633.13 1,675.7K
10:52 13,632.00 13,635.75 13,632.00 13,635.15 1,511.6K
10:53 13,634.54 13,636.76 13,634.39 13,636.27 2,208.8K
10:54 13,635.19 13,636.67 13,633.89 13,633.89 2,636.1K
10:55 13,632.95 13,635.33 13,632.95 13,634.05 1,980.5K
10:56 13,634.67 13,634.70 13,632.74 13,633.64 1,991.7K
10:57 13,634.06 13,641.07 13,632.90 13,641.07 2,002.5K
10:58 13,640.67 13,643.66 13,640.67 13,643.66 1,790.1K
10:59 13,643.16 13,647.20 13,643.16 13,645.21 1,871.1K
11:00 13,643.91 13,645.99 13,643.17 13,645.99 3,166.7K
11:01 13,643.73 13,645.24 13,643.26 13,645.24 2,134.5K
11:02 13,644.68 13,650.10 13,644.44 13,649.75 2,457.7K
11:03 13,649.16 13,651.96 13,647.71 13,651.96 3,020.3K
11:04 13,652.79 13,653.72 13,651.77 13,652.09 1,866.4K
11:05 13,653.19 13,657.63 13,651.85 13,657.63 2,348.0K
11:06 13,657.09 13,659.12 13,657.09 13,659.12 1,879.6K
11:07 13,657.20 13,657.31 13,656.20 13,656.56 1,704.0K
11:08 13,655.87 13,657.67 13,654.60 13,657.19 2,144.7K
11:09 13,656.54 13,657.78 13,655.39 13,656.76 1,727.2K
11:10 13,656.82 13,658.17 13,656.49 13,657.60 1,762.6K
11:11 13,656.19 13,659.93 13,655.21 13,659.93 1,878.4K
11:12 13,661.18 13,661.18 13,658.15 13,658.15 1,862.1K
11:13 13,659.62 13,660.35 13,657.97 13,658.99 2,281.8K
11:14 13,658.24 13,659.26 13,657.35 13,657.66 2,132.4K
11:15 13,656.62 13,660.21 13,656.62 13,659.55 1,800.3K
11:16 13,660.14 13,660.39 13,657.48 13,659.62 2,090.9K
11:17 13,659.14 13,661.76 13,659.14 13,661.76 5,817.7K
11:18 13,661.48 13,661.69 13,658.36 13,659.37 1,754.9K
11:19 13,658.50 13,658.53 13,656.30 13,657.60 2,387.2K
11:20 13,657.90 13,660.61 13,656.95 13,660.61 2,257.4K
11:21 13,658.79 13,661.02 13,658.75 13,660.56 1,658.1K
11:22 13,660.47 13,661.95 13,659.66 13,661.26 2,488.1K
11:23 13,659.79 13,659.79 13,655.18 13,657.05 2,105.8K
11:24 13,657.64 13,660.39 13,657.64 13,659.77 2,579.1K
11:25 13,661.44 13,666.15 13,660.80 13,666.15 2,158.0K
11:26 13,666.24 13,668.43 13,664.66 13,667.51 1,932.4K
11:27 13,668.84 13,669.99 13,667.37 13,669.99 2,651.3K
11:28 13,669.97 13,674.10 13,667.32 13,670.45 2,142.1K
11:29 13,671.81 13,673.72 13,670.75 13,670.94 1,944.9K
11:30 13,671.87 13,671.87 13,671.87 13,671.87 90.8K
13:00 13,670.38 13,670.38 13,657.76 13,661.43 8,447.5K
13:01 13,657.40 13,657.40 13,652.07 13,653.84 3,354.6K
13:02 13,654.67 13,658.02 13,654.67 13,656.66 2,219.4K
13:03 13,657.49 13,664.86 13,656.89 13,664.08 2,182.2K
13:04 13,664.02 13,665.76 13,663.86 13,665.65 2,532.7K
13:05 13,665.63 13,665.63 13,660.90 13,660.90 2,144.6K
13:06 13,658.18 13,658.18 13,655.49 13,656.49 2,930.8K
13:07 13,657.75 13,661.49 13,657.31 13,660.75 1,355.6K
13:08 13,660.59 13,663.61 13,660.59 13,662.75 3,718.6K
13:09 13,662.94 13,663.22 13,660.89 13,660.89 1,569.6K
13:10 13,661.06 13,663.30 13,660.67 13,663.00 1,743.1K
13:11 13,663.19 13,664.32 13,663.19 13,664.05 1,666.6K
13:12 13,663.76 13,663.76 13,662.07 13,662.07 1,911.9K
13:13 13,662.59 13,667.24 13,661.47 13,666.88 1,821.7K
13:14 13,668.20 13,672.30 13,667.54 13,671.41 1,675.9K
13:15 13,672.35 13,676.50 13,672.35 13,674.07 2,148.9K
13:16 13,674.63 13,674.63 13,672.27 13,672.60 1,960.5K
13:17 13,670.43 13,671.18 13,668.88 13,671.05 1,528.6K
13:18 13,670.77 13,675.72 13,670.77 13,675.25 2,054.6K
13:19 13,675.03 13,675.03 13,673.80 13,673.83 1,698.3K
13:20 13,673.01 13,673.70 13,672.39 13,672.67 1,683.1K
13:21 13,672.01 13,672.41 13,670.27 13,671.03 2,368.0K
13:22 13,669.88 13,669.88 13,666.96 13,667.18 1,832.4K
13:23 13,667.38 13,670.19 13,667.38 13,668.14 2,509.7K
13:24 13,668.19 13,668.19 13,664.34 13,664.34 2,260.5K
13:25 13,664.54 13,665.38 13,663.61 13,664.34 2,578.7K
13:26 13,664.24 13,664.52 13,662.67 13,662.71 2,380.4K
13:27 13,663.10 13,664.92 13,662.60 13,664.92 1,797.6K
13:28 13,664.41 13,668.45 13,664.41 13,668.09 2,458.9K
13:29 13,667.54 13,667.54 13,664.38 13,664.38 2,262.8K
13:30 13,665.54 13,665.54 13,661.59 13,661.59 1,761.0K
13:31 13,661.85 13,664.46 13,661.78 13,663.77 1,820.7K
13:32 13,663.77 13,664.91 13,663.20 13,664.23 1,951.7K
13:33 13,663.94 13,663.94 13,661.84 13,662.40 2,090.9K
13:34 13,662.19 13,669.51 13,662.19 13,668.08 1,974.7K
13:35 13,666.98 13,666.98 13,665.33 13,666.24 1,743.5K
13:36 13,665.17 13,665.41 13,664.34 13,664.47 1,774.9K
13:37 13,665.96 13,666.33 13,665.08 13,665.71 1,954.3K
13:38 13,665.93 13,667.99 13,665.93 13,666.95 1,670.1K
13:39 13,667.95 13,669.71 13,665.61 13,665.98 2,909.6K
13:40 13,666.75 13,668.98 13,666.75 13,666.81 1,955.5K
13:41 13,666.31 13,666.60 13,664.96 13,666.60 1,658.5K
13:42 13,666.46 13,668.45 13,666.35 13,667.09 1,666.3K
13:43 13,667.41 13,668.44 13,665.38 13,666.06 1,971.4K
13:44 13,665.55 13,665.55 13,663.87 13,663.99 2,091.1K
13:45 13,662.45 13,664.28 13,662.45 13,664.28 1,618.7K
13:46 13,663.96 13,663.96 13,660.45 13,660.45 2,428.3K
13:47 13,660.90 13,660.90 13,659.34 13,659.64 1,724.9K
13:48 13,660.35 13,662.13 13,658.13 13,658.93 1,554.3K
13:49 13,658.75 13,660.30 13,657.78 13,657.78 1,891.2K
13:50 13,656.35 13,657.63 13,656.12 13,656.86 2,439.6K
13:51 13,656.89 13,656.89 13,652.86 13,652.86 2,106.8K
13:52 13,652.39 13,652.39 13,647.59 13,648.32 2,009.4K
13:53 13,647.13 13,651.32 13,646.97 13,650.83 2,235.0K
13:54 13,650.93 13,652.63 13,649.81 13,652.44 1,591.1K
13:55 13,652.66 13,652.66 13,649.81 13,649.81 1,616.3K
13:56 13,650.31 13,652.82 13,650.31 13,652.01 1,595.6K
13:57 13,652.67 13,652.67 13,651.54 13,652.65 1,644.0K
13:58 13,652.27 13,652.96 13,650.87 13,651.94 1,772.7K
13:59 13,651.49 13,651.69 13,649.31 13,650.64 1,807.2K
14:00 13,650.95 13,651.71 13,649.95 13,650.51 2,063.0K
14:01 13,650.49 13,650.69 13,648.07 13,649.41 1,517.1K
14:02 13,649.81 13,655.00 13,649.80 13,654.68 1,882.2K
14:03 13,654.80 13,655.94 13,654.39 13,654.39 1,771.1K
14:04 13,654.11 13,658.25 13,653.29 13,657.70 1,878.8K
14:05 13,659.16 13,661.98 13,659.16 13,661.97 1,860.7K
14:06 13,660.75 13,663.08 13,660.75 13,662.21 1,939.3K
14:07 13,662.49 13,663.04 13,661.34 13,661.41 1,659.3K
14:08 13,661.31 13,661.31 13,658.87 13,658.98 1,814.4K
14:09 13,659.10 13,661.62 13,659.10 13,661.49 2,080.1K
14:10 13,661.39 13,662.92 13,660.57 13,662.92 2,748.3K
14:11 13,662.53 13,663.40 13,661.76 13,663.21 1,503.2K
14:12 13,662.66 13,662.66 13,659.50 13,659.50 1,881.9K
14:13 13,660.12 13,661.77 13,659.62 13,660.65 1,545.6K
14:14 13,659.82 13,662.61 13,658.86 13,662.61 2,128.9K
14:15 13,661.08 13,662.57 13,660.88 13,662.57 3,291.0K
14:16 13,661.14 13,662.14 13,659.96 13,661.46 2,584.6K
14:17 13,661.03 13,661.63 13,659.57 13,659.90 1,705.9K
14:18 13,659.57 13,660.17 13,657.86 13,658.80 1,625.8K
14:19 13,657.80 13,659.39 13,656.85 13,656.85 2,268.2K
14:20 13,656.91 13,659.24 13,656.91 13,657.65 1,840.6K
14:21 13,657.24 13,658.99 13,656.68 13,657.45 1,774.8K
14:22 13,657.31 13,659.85 13,657.31 13,658.99 2,068.9K
14:23 13,659.77 13,659.77 13,658.04 13,658.04 2,335.6K
14:24 13,658.51 13,658.51 13,656.45 13,656.77 2,157.9K
14:25 13,657.10 13,658.28 13,656.64 13,657.25 1,723.1K
14:26 13,657.65 13,657.85 13,656.93 13,657.85 1,485.1K
14:27 13,657.08 13,659.00 13,656.78 13,656.78 2,165.9K
14:28 13,656.67 13,656.79 13,654.31 13,656.08 3,660.0K
14:29 13,656.62 13,656.91 13,654.25 13,654.38 2,093.1K
14:30 13,654.14 13,654.49 13,652.36 13,652.36 2,863.5K
14:31 13,652.21 13,652.21 13,648.95 13,649.53 3,894.7K
14:32 13,651.56 13,653.87 13,651.56 13,653.87 2,685.0K
14:33 13,653.97 13,655.91 13,652.95 13,655.91 3,111.9K
14:34 13,656.36 13,656.36 13,654.86 13,654.86 1,748.0K
14:35 13,655.49 13,655.97 13,654.68 13,655.59 2,169.5K
14:36 13,654.38 13,656.15 13,654.34 13,656.15 2,709.2K
14:37 13,655.77 13,658.04 13,655.77 13,658.04 2,388.5K
14:38 13,658.48 13,659.10 13,657.29 13,659.10 2,605.3K
14:39 13,658.73 13,661.27 13,658.73 13,659.84 2,505.6K
14:40 13,660.52 13,660.80 13,659.32 13,660.80 2,185.9K
14:41 13,660.20 13,660.30 13,658.39 13,659.90 2,644.7K
14:42 13,659.03 13,660.75 13,659.03 13,660.75 2,088.7K
14:43 13,660.55 13,661.65 13,659.98 13,661.02 2,649.3K
14:44 13,660.17 13,660.61 13,658.86 13,659.87 2,550.3K
14:45 13,660.39 13,661.94 13,660.19 13,660.78 2,852.5K
14:46 13,659.97 13,661.27 13,659.55 13,660.02 3,121.4K
14:47 13,659.38 13,662.97 13,659.38 13,662.61 3,602.5K
14:48 13,662.45 13,663.12 13,661.28 13,661.88 3,977.6K
14:49 13,661.30 13,663.51 13,661.30 13,663.51 3,797.3K
14:50 13,662.66 13,665.68 13,662.39 13,665.68 3,990.1K
14:51 13,666.21 13,668.46 13,665.61 13,668.44 3,833.8K
14:52 13,668.48 13,669.38 13,666.47 13,669.19 5,447.5K
14:53 13,668.27 13,670.04 13,668.27 13,670.04 4,552.9K
14:54 13,669.80 13,672.61 13,669.80 13,671.83 5,335.6K
14:55 13,671.47 13,673.32 13,670.45 13,673.32 5,710.3K
14:56 13,673.53 13,675.24 13,671.02 13,675.24 6,906.2K
14:57 13,675.89 13,675.89 13,675.68 13,675.68 84.3K
14:59 13,673.64 13,673.64 13,670.67 13,670.67 12,285.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据