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 13,828.76 13,828.76 13,809.08 13,809.08 29,946.8K
09:31 13,808.17 13,808.84 13,771.81 13,773.09 20,608.9K
09:32 13,770.55 13,794.18 13,770.55 13,794.18 15,093.1K
09:33 13,797.96 13,809.19 13,767.41 13,773.85 14,670.4K
09:34 13,772.66 13,772.66 13,769.84 13,772.65 8,272.2K
09:35 13,777.10 13,779.69 13,767.85 13,768.36 7,534.0K
09:36 13,766.54 13,766.73 13,757.75 13,757.75 7,450.6K
09:37 13,755.60 13,759.85 13,749.67 13,759.85 6,867.3K
09:38 13,758.65 13,759.98 13,754.17 13,759.98 5,267.5K
09:39 13,760.41 13,761.02 13,750.81 13,750.81 5,228.1K
09:40 13,749.64 13,749.91 13,742.82 13,747.59 7,105.7K
09:41 13,747.10 13,747.36 13,741.98 13,744.33 5,446.1K
09:42 13,745.42 13,759.43 13,745.42 13,756.54 5,731.6K
09:43 13,756.60 13,756.60 13,746.31 13,750.02 6,959.9K
09:44 13,748.86 13,750.91 13,741.89 13,741.89 4,771.8K
09:45 13,742.65 13,743.21 13,740.11 13,741.68 6,491.9K
09:46 13,741.45 13,749.46 13,741.36 13,749.46 5,941.0K
09:47 13,749.55 13,757.49 13,748.30 13,757.12 4,752.3K
09:48 13,758.68 13,759.39 13,749.09 13,753.26 4,036.4K
09:49 13,753.11 13,753.27 13,740.15 13,740.15 3,475.9K
09:50 13,739.43 13,739.43 13,733.42 13,734.74 4,624.1K
09:51 13,735.72 13,743.68 13,735.72 13,741.95 5,291.9K
09:52 13,741.28 13,741.28 13,733.19 13,733.79 3,163.9K
09:53 13,733.86 13,735.63 13,733.45 13,733.45 3,771.7K
09:54 13,732.94 13,733.84 13,731.55 13,733.49 4,107.7K
09:55 13,733.05 13,733.38 13,730.94 13,731.81 2,928.1K
09:56 13,732.39 13,737.03 13,732.39 13,735.71 3,324.3K
09:57 13,734.87 13,737.86 13,733.41 13,737.46 2,616.7K
09:58 13,735.82 13,737.06 13,733.17 13,737.06 2,782.2K
09:59 13,739.24 13,740.12 13,731.86 13,731.86 3,814.5K
10:00 13,729.47 13,730.67 13,725.65 13,726.71 3,749.3K
10:01 13,725.38 13,731.72 13,725.17 13,730.65 2,506.9K
10:02 13,731.32 13,731.32 13,724.00 13,724.68 2,477.7K
10:03 13,725.49 13,731.12 13,725.49 13,730.95 2,454.2K
10:04 13,731.21 13,732.98 13,728.94 13,732.98 2,649.3K
10:05 13,732.37 13,732.41 13,727.83 13,729.40 2,579.6K
10:06 13,727.48 13,733.10 13,727.27 13,732.94 2,782.3K
10:07 13,734.38 13,735.16 13,731.76 13,733.57 2,377.8K
10:08 13,733.82 13,733.82 13,730.99 13,732.86 3,039.6K
10:09 13,732.05 13,732.39 13,727.75 13,727.75 2,439.6K
10:10 13,726.51 13,727.16 13,725.74 13,726.26 2,655.6K
10:11 13,724.23 13,724.23 13,715.79 13,715.79 2,951.2K
10:12 13,714.86 13,716.26 13,712.64 13,712.64 2,789.9K
10:13 13,709.60 13,711.22 13,704.95 13,704.95 4,047.2K
10:14 13,704.37 13,705.57 13,701.54 13,701.73 2,422.2K
10:15 13,702.31 13,702.31 13,696.07 13,696.07 3,130.3K
10:16 13,695.30 13,695.30 13,685.63 13,685.63 3,765.2K
10:17 13,683.83 13,698.50 13,683.83 13,698.50 4,474.0K
10:18 13,697.14 13,698.75 13,694.93 13,698.75 3,069.0K
10:19 13,698.43 13,700.94 13,697.71 13,700.06 2,870.2K
10:20 13,702.56 13,702.56 13,698.00 13,698.56 2,773.4K
10:21 13,698.80 13,703.69 13,697.87 13,702.50 2,804.0K
10:22 13,701.97 13,703.23 13,698.81 13,701.64 2,103.0K
10:23 13,703.94 13,713.55 13,703.94 13,710.83 3,129.3K
10:24 13,711.16 13,716.16 13,710.59 13,716.06 2,809.2K
10:25 13,716.90 13,719.85 13,716.90 13,718.97 4,108.2K
10:26 13,717.76 13,717.76 13,713.09 13,715.81 3,002.7K
10:27 13,716.27 13,717.20 13,712.89 13,713.34 2,662.3K
10:28 13,714.04 13,718.00 13,714.04 13,717.50 3,882.2K
10:29 13,718.04 13,722.91 13,716.95 13,722.70 3,292.8K
10:30 13,722.08 13,722.17 13,719.30 13,721.97 2,888.6K
10:31 13,721.83 13,729.27 13,721.83 13,727.99 11,378.7K
10:32 13,727.24 13,733.48 13,726.05 13,733.48 6,670.5K
10:33 13,731.81 13,731.81 13,722.79 13,725.89 7,228.2K
10:34 13,727.35 13,732.45 13,726.56 13,727.21 2,945.0K
10:35 13,726.99 13,729.85 13,726.19 13,729.18 2,890.2K
10:36 13,729.18 13,742.24 13,729.18 13,739.88 2,217.6K
10:37 13,738.94 13,741.20 13,735.73 13,738.46 2,084.2K
10:38 13,737.67 13,738.26 13,735.05 13,735.98 2,089.2K
10:39 13,736.75 13,745.22 13,736.75 13,740.52 2,445.4K
10:40 13,740.38 13,740.38 13,730.15 13,730.27 2,477.7K
10:41 13,729.84 13,729.84 13,724.94 13,724.94 3,760.7K
10:42 13,724.21 13,724.52 13,718.37 13,718.37 2,953.1K
10:43 13,717.58 13,717.58 13,713.95 13,715.69 1,628.6K
10:44 13,714.47 13,714.47 13,708.67 13,709.15 1,713.7K
10:45 13,708.41 13,709.62 13,701.69 13,701.90 2,669.0K
10:46 13,702.25 13,702.25 13,695.49 13,695.49 2,648.5K
10:47 13,696.32 13,697.30 13,693.23 13,693.97 1,848.6K
10:48 13,694.17 13,695.31 13,693.96 13,695.31 1,468.9K
10:49 13,695.11 13,696.35 13,692.22 13,692.22 1,264.3K
10:50 13,692.75 13,695.06 13,692.42 13,694.03 1,188.8K
10:51 13,695.98 13,695.98 13,690.28 13,691.61 1,538.8K
10:52 13,693.01 13,695.47 13,692.97 13,694.65 1,252.8K
10:53 13,694.56 13,697.61 13,694.56 13,697.61 1,665.2K
10:54 13,696.50 13,698.21 13,696.50 13,697.05 1,069.1K
10:55 13,695.16 13,695.16 13,691.45 13,692.78 2,923.7K
10:56 13,693.87 13,695.73 13,693.60 13,695.35 1,400.2K
10:57 13,697.32 13,698.07 13,694.58 13,696.34 1,626.2K
10:58 13,696.62 13,697.48 13,695.98 13,697.07 1,233.4K
10:59 13,697.31 13,699.19 13,697.25 13,697.97 1,447.4K
11:00 13,698.31 13,698.31 13,689.40 13,691.68 1,735.2K
11:01 13,691.66 13,691.66 13,689.22 13,689.22 1,239.1K
11:02 13,689.27 13,694.15 13,689.17 13,692.85 1,690.8K
11:03 13,693.55 13,693.55 13,688.08 13,689.28 1,484.1K
11:04 13,688.76 13,688.97 13,685.30 13,686.12 1,928.3K
11:05 13,685.39 13,687.43 13,684.15 13,687.43 1,392.1K
11:06 13,687.35 13,687.35 13,684.55 13,685.43 2,129.5K
11:07 13,686.47 13,688.62 13,686.13 13,687.06 1,427.5K
11:08 13,687.59 13,688.14 13,684.92 13,687.96 1,456.1K
11:09 13,687.44 13,688.82 13,684.66 13,688.82 1,175.5K
11:10 13,688.56 13,695.58 13,688.56 13,695.31 1,033.2K
11:11 13,695.78 13,695.78 13,689.05 13,693.64 1,227.8K
11:12 13,692.95 13,692.95 13,690.02 13,690.93 983.3K
11:13 13,691.08 13,691.08 13,685.60 13,685.60 1,629.8K
11:14 13,685.13 13,685.13 13,682.09 13,682.93 1,358.9K
11:15 13,682.24 13,684.02 13,682.24 13,682.30 1,224.7K
11:16 13,681.73 13,681.73 13,676.82 13,676.82 2,724.7K
11:17 13,677.64 13,682.53 13,677.64 13,682.53 1,124.8K
11:18 13,683.06 13,683.06 13,677.24 13,677.24 2,206.6K
11:19 13,677.28 13,679.09 13,674.21 13,674.21 1,937.4K
11:20 13,674.13 13,679.81 13,673.86 13,679.81 2,115.6K
11:21 13,680.62 13,685.99 13,680.62 13,684.50 1,497.2K
11:22 13,681.45 13,683.81 13,680.41 13,683.43 1,623.7K
11:23 13,683.47 13,689.18 13,683.47 13,689.18 1,129.5K
11:24 13,689.95 13,690.93 13,685.68 13,687.54 1,354.5K
11:25 13,687.09 13,691.15 13,686.18 13,690.38 1,327.8K
11:26 13,691.85 13,696.13 13,690.48 13,696.13 1,621.8K
11:27 13,695.76 13,699.82 13,695.76 13,698.23 1,312.5K
11:28 13,698.98 13,699.11 13,696.28 13,698.74 1,216.5K
11:29 13,697.92 13,700.10 13,696.12 13,696.12 1,268.2K
11:30 13,695.58 13,695.95 13,695.58 13,695.95 84.3K
13:00 13,697.16 13,697.61 13,683.69 13,684.22 5,500.3K
13:01 13,682.34 13,682.34 13,674.09 13,675.04 2,439.7K
13:02 13,674.31 13,681.43 13,674.31 13,681.17 1,332.0K
13:03 13,682.36 13,689.49 13,681.38 13,688.69 3,286.3K
13:04 13,689.18 13,689.63 13,686.35 13,688.97 1,464.1K
13:05 13,689.01 13,690.60 13,689.01 13,689.54 1,280.5K
13:06 13,688.91 13,690.62 13,686.91 13,687.35 1,397.0K
13:07 13,687.92 13,688.11 13,685.81 13,688.11 1,819.2K
13:08 13,687.73 13,690.46 13,687.73 13,690.46 1,656.1K
13:09 13,690.98 13,690.98 13,688.14 13,689.11 2,062.9K
13:10 13,690.01 13,692.54 13,690.01 13,690.80 1,487.2K
13:11 13,690.92 13,700.29 13,690.92 13,700.29 1,637.5K
13:12 13,698.74 13,698.74 13,693.65 13,697.16 1,885.1K
13:13 13,695.94 13,698.14 13,695.94 13,696.00 3,190.2K
13:14 13,694.55 13,695.04 13,691.28 13,691.28 1,855.6K
13:15 13,691.76 13,696.91 13,691.76 13,696.91 2,210.9K
13:16 13,696.59 13,703.46 13,696.59 13,703.46 8,478.2K
13:17 13,702.69 13,702.88 13,699.25 13,699.25 5,998.3K
13:18 13,698.80 13,701.89 13,698.47 13,699.45 2,898.7K
13:19 13,699.48 13,700.01 13,697.31 13,697.42 5,419.0K
13:20 13,696.55 13,698.96 13,696.55 13,698.34 3,598.5K
13:21 13,698.86 13,702.42 13,698.86 13,701.18 4,053.7K
13:22 13,701.45 13,705.44 13,701.45 13,705.44 7,040.2K
13:23 13,704.19 13,706.08 13,703.34 13,703.87 5,871.5K
13:24 13,703.21 13,703.23 13,698.09 13,698.79 7,007.6K
13:25 13,697.86 13,701.12 13,697.65 13,700.46 3,300.3K
13:26 13,700.71 13,702.49 13,700.46 13,702.10 4,218.3K
13:27 13,702.13 13,702.13 13,696.96 13,696.96 3,736.7K
13:28 13,696.51 13,700.44 13,696.51 13,698.48 3,407.0K
13:29 13,697.70 13,698.71 13,695.76 13,695.90 2,609.0K
13:30 13,695.86 13,699.29 13,695.86 13,699.29 2,849.2K
13:31 13,699.68 13,703.48 13,699.68 13,703.48 2,476.0K
13:32 13,702.79 13,703.50 13,701.59 13,701.85 2,536.7K
13:33 13,703.03 13,709.70 13,703.03 13,709.63 5,054.1K
13:34 13,709.05 13,711.60 13,707.59 13,711.60 4,976.7K
13:35 13,711.24 13,714.11 13,711.24 13,714.11 7,498.8K
13:36 13,715.12 13,715.35 13,709.22 13,709.22 6,907.1K
13:37 13,709.56 13,709.56 13,704.93 13,706.63 6,522.7K
13:38 13,705.72 13,705.72 13,700.41 13,702.09 4,055.1K
13:39 13,702.66 13,707.54 13,701.40 13,707.54 3,053.5K
13:40 13,706.95 13,709.98 13,706.95 13,709.78 4,195.6K
13:41 13,710.32 13,710.43 13,707.07 13,708.17 5,217.8K
13:42 13,708.40 13,709.92 13,707.20 13,708.83 6,644.5K
13:43 13,708.91 13,712.10 13,707.78 13,712.10 7,461.6K
13:44 13,712.37 13,712.37 13,706.52 13,707.31 10,997.7K
13:45 13,706.01 13,706.33 13,703.95 13,705.00 4,058.6K
13:46 13,704.62 13,705.27 13,699.67 13,699.67 5,181.5K
13:47 13,698.84 13,699.39 13,697.17 13,697.45 3,350.8K
13:48 13,696.69 13,697.06 13,691.13 13,691.25 3,218.2K
13:49 13,690.60 13,694.22 13,690.60 13,694.07 2,014.9K
13:50 13,693.90 13,696.71 13,693.90 13,696.71 2,603.5K
13:51 13,695.79 13,699.90 13,695.79 13,698.58 2,816.5K
13:52 13,698.93 13,699.98 13,697.98 13,698.58 2,069.6K
13:53 13,698.75 13,698.75 13,691.96 13,691.96 2,735.2K
13:54 13,692.48 13,693.42 13,690.08 13,690.59 2,298.9K
13:55 13,690.10 13,691.25 13,688.27 13,688.27 4,518.3K
13:56 13,686.46 13,686.67 13,684.84 13,686.23 3,433.4K
13:57 13,685.73 13,685.73 13,683.44 13,684.58 1,776.9K
13:58 13,685.00 13,685.75 13,682.54 13,683.06 2,577.9K
13:59 13,682.87 13,683.83 13,681.48 13,681.48 2,407.7K
14:00 13,679.44 13,679.44 13,673.53 13,673.88 4,674.4K
14:01 13,674.76 13,675.32 13,672.98 13,673.99 2,442.7K
14:02 13,674.04 13,674.87 13,671.93 13,674.74 2,291.1K
14:03 13,674.25 13,675.49 13,672.31 13,675.49 2,698.2K
14:04 13,675.85 13,683.03 13,675.85 13,683.03 2,427.3K
14:05 13,684.23 13,686.39 13,684.23 13,685.92 2,479.7K
14:06 13,687.59 13,690.74 13,687.59 13,688.91 2,156.1K
14:07 13,686.52 13,686.52 13,681.55 13,683.72 2,598.6K
14:08 13,683.28 13,687.92 13,683.28 13,687.41 2,137.3K
14:09 13,687.43 13,687.43 13,682.15 13,685.35 2,216.7K
14:10 13,685.93 13,692.99 13,685.93 13,692.97 1,737.0K
14:11 13,693.75 13,693.75 13,686.57 13,690.75 2,162.8K
14:12 13,691.58 13,691.58 13,686.01 13,687.15 2,273.8K
14:13 13,687.33 13,688.55 13,686.09 13,686.09 1,776.7K
14:14 13,685.75 13,689.40 13,683.20 13,683.23 2,358.1K
14:15 13,683.02 13,683.32 13,671.25 13,671.93 3,304.3K
14:16 13,672.75 13,676.65 13,671.96 13,672.60 2,341.2K
14:17 13,671.94 13,672.90 13,671.48 13,672.32 2,414.9K
14:18 13,672.99 13,680.07 13,672.99 13,678.83 2,345.7K
14:19 13,679.14 13,681.61 13,677.62 13,681.61 1,970.2K
14:20 13,682.27 13,682.27 13,679.82 13,681.09 2,057.8K
14:21 13,681.53 13,681.80 13,680.39 13,680.39 1,838.1K
14:22 13,679.76 13,681.27 13,677.89 13,681.27 1,893.7K
14:23 13,681.01 13,683.13 13,681.01 13,682.66 1,830.6K
14:24 13,683.60 13,686.76 13,683.60 13,686.76 1,696.8K
14:25 13,685.81 13,688.84 13,685.81 13,688.08 1,710.3K
14:26 13,688.19 13,690.40 13,688.19 13,690.16 3,046.5K
14:27 13,690.00 13,693.48 13,690.00 13,692.29 2,040.2K
14:28 13,692.86 13,695.16 13,692.41 13,694.25 2,575.0K
14:29 13,694.66 13,696.88 13,691.07 13,691.07 2,315.1K
14:30 13,692.20 13,692.20 13,685.67 13,688.74 2,570.7K
14:31 13,689.36 13,689.46 13,686.65 13,688.29 2,176.2K
14:32 13,689.34 13,690.72 13,686.91 13,689.84 1,804.7K
14:33 13,690.53 13,692.04 13,689.87 13,689.87 2,692.9K
14:34 13,690.62 13,690.62 13,685.94 13,686.33 2,983.7K
14:35 13,688.52 13,689.25 13,687.24 13,687.24 2,592.9K
14:36 13,687.93 13,689.11 13,681.21 13,681.21 2,950.0K
14:37 13,683.01 13,684.40 13,683.01 13,683.01 2,537.2K
14:38 13,684.59 13,684.86 13,683.57 13,684.08 3,034.5K
14:39 13,683.29 13,684.33 13,682.29 13,683.34 2,556.7K
14:40 13,683.04 13,688.19 13,683.04 13,688.07 2,398.6K
14:41 13,688.28 13,694.17 13,688.28 13,691.71 3,689.7K
14:42 13,692.54 13,699.54 13,692.54 13,698.86 3,284.3K
14:43 13,697.23 13,698.46 13,691.27 13,693.04 3,614.7K
14:44 13,693.44 13,694.57 13,686.58 13,687.37 3,424.8K
14:45 13,684.34 13,690.29 13,684.34 13,690.10 3,591.3K
14:46 13,690.01 13,694.22 13,687.72 13,694.22 3,115.9K
14:47 13,693.51 13,696.24 13,693.51 13,695.30 2,956.2K
14:48 13,695.31 13,699.66 13,694.35 13,699.66 4,268.9K
14:49 13,699.54 13,699.54 13,694.92 13,696.10 3,462.8K
14:50 13,696.77 13,698.88 13,696.77 13,697.50 3,641.9K
14:51 13,697.28 13,702.08 13,697.28 13,701.63 5,379.4K
14:52 13,701.69 13,704.06 13,701.69 13,703.14 4,391.9K
14:53 13,702.42 13,707.58 13,702.42 13,707.58 4,087.6K
14:54 13,707.67 13,708.81 13,706.85 13,707.34 6,986.9K
14:55 13,706.80 13,710.82 13,705.15 13,706.25 7,914.6K
14:56 13,707.34 13,708.67 13,704.39 13,706.10 7,758.3K
14:57 13,704.66 13,705.51 13,704.66 13,705.51 607.3K
14:59 13,705.03 13,705.03 13,701.67 13,703.63 15,429.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据