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 13,656.45 13,656.45 13,625.31 13,630.08 24,464.3K
09:31 13,636.78 13,645.12 13,636.78 13,638.51 9,418.0K
09:32 13,638.15 13,638.94 13,631.98 13,638.80 9,262.6K
09:33 13,639.03 13,664.82 13,639.03 13,664.82 7,996.4K
09:34 13,665.33 13,666.41 13,658.56 13,666.23 6,770.4K
09:35 13,670.24 13,679.15 13,670.24 13,677.10 8,803.5K
09:36 13,680.93 13,685.76 13,680.93 13,685.76 4,924.3K
09:37 13,683.49 13,692.61 13,683.46 13,692.61 5,517.1K
09:38 13,693.41 13,695.33 13,687.94 13,687.94 6,999.6K
09:39 13,687.80 13,698.32 13,687.80 13,697.30 4,507.3K
09:40 13,693.82 13,711.22 13,693.07 13,709.87 5,960.8K
09:41 13,712.09 13,723.53 13,712.09 13,714.32 5,304.8K
09:42 13,714.51 13,721.26 13,712.05 13,712.05 4,799.6K
09:43 13,710.37 13,723.03 13,707.18 13,719.29 4,805.3K
09:44 13,715.60 13,719.29 13,708.16 13,718.13 4,276.7K
09:45 13,720.48 13,728.69 13,719.80 13,720.19 5,148.1K
09:46 13,723.01 13,729.84 13,722.07 13,728.27 3,902.2K
09:47 13,727.15 13,727.15 13,714.27 13,714.27 3,751.2K
09:48 13,715.05 13,721.38 13,714.95 13,714.97 3,084.6K
09:49 13,715.59 13,724.41 13,715.59 13,724.12 3,668.7K
09:50 13,723.80 13,724.18 13,716.72 13,718.94 3,290.1K
09:51 13,719.26 13,719.26 13,709.17 13,712.29 3,817.4K
09:52 13,713.37 13,714.07 13,704.88 13,704.88 4,776.0K
09:53 13,705.19 13,707.34 13,703.47 13,703.47 3,767.0K
09:54 13,702.76 13,708.67 13,702.76 13,707.98 2,807.2K
09:55 13,708.23 13,711.64 13,708.23 13,711.64 3,055.8K
09:56 13,711.26 13,718.32 13,711.26 13,716.11 6,489.0K
09:57 13,715.70 13,716.58 13,712.82 13,714.16 3,207.1K
09:58 13,715.33 13,727.86 13,715.33 13,727.86 2,977.2K
09:59 13,733.49 13,741.57 13,733.49 13,739.88 4,742.7K
10:00 13,738.55 13,740.11 13,733.29 13,733.29 4,435.9K
10:01 13,732.56 13,732.56 13,724.13 13,724.13 3,536.3K
10:02 13,724.65 13,724.65 13,718.84 13,718.92 2,315.8K
10:03 13,718.50 13,729.32 13,718.50 13,728.56 1,757.3K
10:04 13,727.02 13,728.10 13,726.16 13,726.33 2,035.0K
10:05 13,727.65 13,729.39 13,725.78 13,727.81 1,889.8K
10:06 13,727.55 13,727.55 13,721.86 13,721.98 1,904.3K
10:07 13,721.07 13,722.01 13,715.49 13,715.49 2,327.9K
10:08 13,714.63 13,715.72 13,710.42 13,711.03 1,926.3K
10:09 13,711.61 13,711.61 13,709.70 13,711.55 2,848.3K
10:10 13,711.45 13,713.83 13,707.77 13,709.26 2,341.9K
10:11 13,708.92 13,708.92 13,702.04 13,703.94 2,383.4K
10:12 13,702.76 13,703.24 13,699.79 13,699.79 3,022.7K
10:13 13,699.46 13,699.57 13,696.63 13,697.08 2,675.4K
10:14 13,696.55 13,696.55 13,693.05 13,693.05 2,485.5K
10:15 13,691.48 13,691.48 13,687.02 13,687.02 1,997.6K
10:16 13,687.78 13,690.84 13,687.30 13,690.84 1,806.4K
10:17 13,689.85 13,690.04 13,688.48 13,688.48 1,559.0K
10:18 13,688.24 13,688.24 13,686.49 13,687.96 2,787.5K
10:19 13,688.81 13,691.34 13,688.02 13,691.34 2,573.5K
10:20 13,690.42 13,694.66 13,689.57 13,693.88 2,176.9K
10:21 13,694.09 13,696.30 13,692.17 13,696.30 2,619.4K
10:22 13,697.05 13,700.28 13,696.94 13,700.06 1,952.2K
10:23 13,700.83 13,702.15 13,698.54 13,698.54 2,958.5K
10:24 13,698.52 13,699.00 13,697.63 13,698.54 1,926.6K
10:25 13,699.36 13,701.41 13,699.36 13,699.59 2,655.1K
10:26 13,700.73 13,704.63 13,700.73 13,704.63 2,057.5K
10:27 13,703.61 13,707.50 13,703.00 13,706.62 2,309.0K
10:28 13,706.15 13,712.43 13,706.15 13,711.79 1,643.1K
10:29 13,711.37 13,715.11 13,709.98 13,714.39 2,187.4K
10:30 13,713.83 13,714.11 13,711.96 13,712.77 1,527.0K
10:31 13,713.27 13,722.96 13,713.11 13,722.96 2,526.0K
10:32 13,722.73 13,722.73 13,716.14 13,716.14 2,493.5K
10:33 13,715.18 13,716.73 13,714.60 13,715.27 1,623.5K
10:34 13,714.83 13,720.61 13,714.83 13,719.69 2,237.0K
10:35 13,719.87 13,722.45 13,719.45 13,719.77 2,086.7K
10:36 13,719.90 13,719.90 13,718.49 13,718.49 1,337.0K
10:37 13,718.01 13,722.40 13,717.55 13,717.85 1,527.9K
10:38 13,717.55 13,717.55 13,714.31 13,714.31 1,315.6K
10:39 13,713.43 13,713.43 13,710.09 13,711.52 1,795.4K
10:40 13,711.45 13,714.04 13,711.28 13,711.82 1,549.5K
10:41 13,711.44 13,717.50 13,709.89 13,717.50 1,877.0K
10:42 13,717.35 13,717.60 13,712.95 13,712.95 1,479.6K
10:43 13,712.79 13,712.79 13,709.44 13,709.88 1,219.4K
10:44 13,709.71 13,709.71 13,703.93 13,705.50 1,917.0K
10:45 13,705.41 13,707.81 13,703.05 13,707.81 1,685.8K
10:46 13,707.58 13,716.65 13,707.58 13,716.65 2,806.1K
10:47 13,717.56 13,721.18 13,717.56 13,721.04 1,710.3K
10:48 13,720.51 13,728.92 13,720.51 13,726.76 1,714.3K
10:49 13,727.22 13,729.70 13,723.70 13,723.70 1,895.9K
10:50 13,723.56 13,725.56 13,722.77 13,725.53 1,302.2K
10:51 13,725.39 13,729.70 13,724.52 13,729.70 1,743.4K
10:52 13,728.99 13,730.66 13,725.23 13,725.23 1,738.8K
10:53 13,725.85 13,728.46 13,719.45 13,719.45 2,714.3K
10:54 13,720.15 13,720.25 13,717.70 13,717.82 1,461.1K
10:55 13,717.88 13,723.38 13,717.88 13,722.09 1,805.1K
10:56 13,721.71 13,724.02 13,721.08 13,724.02 2,630.0K
10:57 13,723.88 13,730.92 13,721.90 13,730.92 1,862.3K
10:58 13,731.02 13,745.06 13,731.02 13,744.34 3,493.0K
10:59 13,744.94 13,754.46 13,744.94 13,746.23 4,535.1K
11:00 13,744.71 13,764.15 13,744.71 13,764.15 3,477.3K
11:01 13,767.49 13,776.06 13,764.17 13,764.17 3,566.1K
11:02 13,766.90 13,776.69 13,766.90 13,775.92 2,377.7K
11:03 13,775.20 13,789.86 13,775.20 13,788.88 3,254.9K
11:04 13,788.92 13,788.92 13,771.62 13,771.62 2,166.8K
11:05 13,773.15 13,777.43 13,771.17 13,776.81 1,699.8K
11:06 13,777.64 13,779.58 13,775.90 13,776.64 1,862.3K
11:07 13,776.62 13,777.48 13,770.45 13,770.56 1,544.1K
11:08 13,770.90 13,772.40 13,768.38 13,772.00 1,847.0K
11:09 13,771.16 13,782.97 13,771.16 13,782.87 1,908.4K
11:10 13,784.86 13,800.13 13,784.86 13,800.00 2,493.1K
11:11 13,800.44 13,805.29 13,800.44 13,802.50 2,655.2K
11:12 13,802.53 13,803.52 13,792.18 13,793.26 2,118.8K
11:13 13,793.21 13,798.61 13,793.21 13,797.64 1,938.4K
11:14 13,796.91 13,799.95 13,796.81 13,797.52 1,417.8K
11:15 13,799.22 13,809.54 13,799.22 13,809.54 2,404.5K
11:16 13,811.87 13,830.52 13,811.87 13,830.52 4,348.9K
11:17 13,830.45 13,830.45 13,807.85 13,814.46 2,587.3K
11:18 13,814.10 13,816.15 13,809.28 13,809.28 1,454.6K
11:19 13,807.33 13,807.33 13,790.76 13,792.79 2,419.6K
11:20 13,791.38 13,792.49 13,789.72 13,791.68 1,289.8K
11:21 13,791.96 13,791.96 13,783.90 13,785.65 1,799.2K
11:22 13,786.71 13,796.84 13,786.71 13,796.84 1,508.0K
11:23 13,795.94 13,795.94 13,793.79 13,794.89 1,761.0K
11:24 13,795.69 13,795.69 13,790.61 13,790.61 1,004.9K
11:25 13,791.51 13,791.53 13,788.85 13,789.34 1,303.8K
11:26 13,790.07 13,793.10 13,789.58 13,793.10 894.4K
11:27 13,792.69 13,793.92 13,790.99 13,793.75 1,018.1K
11:28 13,793.32 13,796.02 13,793.04 13,794.06 3,300.9K
11:29 13,794.70 13,795.44 13,793.04 13,794.63 1,688.6K
11:30 13,794.16 13,794.16 13,794.16 13,794.16 59.3K
13:00 13,793.37 13,793.37 13,781.09 13,783.58 6,468.7K
13:01 13,781.75 13,783.60 13,772.06 13,773.35 3,163.7K
13:02 13,772.96 13,776.23 13,772.96 13,775.25 1,108.8K
13:03 13,774.88 13,778.93 13,774.88 13,777.40 1,030.4K
13:04 13,776.75 13,776.75 13,773.04 13,773.04 1,431.5K
13:05 13,773.16 13,774.51 13,771.99 13,773.70 1,674.7K
13:06 13,773.16 13,773.16 13,767.75 13,768.62 2,936.4K
13:07 13,769.06 13,769.06 13,763.27 13,763.27 1,085.2K
13:08 13,763.98 13,763.98 13,761.58 13,762.73 1,714.3K
13:09 13,762.54 13,769.93 13,762.54 13,766.54 2,124.4K
13:10 13,766.98 13,770.55 13,766.18 13,768.32 1,924.6K
13:11 13,767.54 13,767.54 13,761.36 13,762.05 1,923.6K
13:12 13,760.37 13,761.06 13,758.11 13,759.71 1,856.0K
13:13 13,760.17 13,762.87 13,759.96 13,761.31 1,186.7K
13:14 13,760.40 13,760.40 13,755.23 13,757.12 1,365.6K
13:15 13,757.76 13,757.76 13,750.44 13,751.05 1,721.3K
13:16 13,750.85 13,753.47 13,750.85 13,753.47 1,360.2K
13:17 13,753.29 13,754.26 13,750.47 13,750.91 1,652.5K
13:18 13,750.79 13,758.82 13,750.16 13,757.51 1,575.9K
13:19 13,757.10 13,757.17 13,753.17 13,753.17 1,089.4K
13:20 13,753.69 13,755.31 13,751.35 13,755.31 1,384.7K
13:21 13,755.31 13,757.51 13,752.00 13,752.00 1,524.1K
13:22 13,751.67 13,752.97 13,750.52 13,752.10 1,765.9K
13:23 13,751.55 13,751.95 13,748.97 13,750.06 1,469.5K
13:24 13,749.75 13,752.71 13,749.58 13,752.71 1,014.1K
13:25 13,753.03 13,754.32 13,749.40 13,752.26 1,224.2K
13:26 13,750.38 13,751.80 13,749.41 13,750.85 1,179.4K
13:27 13,748.00 13,748.00 13,737.82 13,740.53 2,199.7K
13:28 13,740.19 13,742.36 13,740.19 13,741.02 1,253.2K
13:29 13,740.03 13,741.09 13,739.26 13,739.80 1,361.5K
13:30 13,740.22 13,742.94 13,739.63 13,742.94 1,034.0K
13:31 13,742.95 13,742.95 13,741.56 13,741.79 1,266.7K
13:32 13,741.48 13,742.23 13,736.40 13,739.57 2,213.9K
13:33 13,738.82 13,741.49 13,738.44 13,740.60 1,313.5K
13:34 13,741.04 13,741.04 13,739.87 13,739.87 1,265.3K
13:35 13,739.85 13,741.54 13,739.04 13,741.29 1,411.9K
13:36 13,740.64 13,741.32 13,736.16 13,736.16 1,280.7K
13:37 13,735.92 13,738.01 13,735.63 13,738.01 1,000.4K
13:38 13,737.22 13,739.81 13,737.22 13,739.27 888.4K
13:39 13,739.76 13,739.91 13,736.99 13,738.43 1,436.6K
13:40 13,738.15 13,739.67 13,737.54 13,739.67 1,221.8K
13:41 13,740.60 13,742.72 13,736.79 13,737.47 1,522.8K
13:42 13,737.78 13,739.85 13,737.78 13,739.06 1,290.8K
13:43 13,737.87 13,740.14 13,737.77 13,738.25 1,051.8K
13:44 13,737.51 13,739.25 13,737.51 13,738.12 1,690.8K
13:45 13,737.30 13,739.47 13,736.08 13,738.65 1,291.2K
13:46 13,739.16 13,741.27 13,739.06 13,739.43 1,450.3K
13:47 13,738.49 13,741.04 13,738.49 13,740.65 777.6K
13:48 13,741.41 13,741.98 13,738.95 13,740.35 1,309.8K
13:49 13,741.02 13,744.60 13,741.02 13,743.00 1,053.4K
13:50 13,743.18 13,746.65 13,742.94 13,746.18 1,361.5K
13:51 13,745.48 13,747.58 13,745.31 13,747.37 1,097.4K
13:52 13,747.77 13,750.10 13,746.08 13,750.10 1,113.3K
13:53 13,749.96 13,753.40 13,749.56 13,750.76 1,324.6K
13:54 13,750.58 13,750.58 13,747.69 13,748.29 2,008.6K
13:55 13,748.41 13,753.05 13,748.41 13,752.31 1,342.2K
13:56 13,752.16 13,753.10 13,751.56 13,751.96 1,107.5K
13:57 13,752.41 13,754.69 13,751.65 13,754.69 1,224.9K
13:58 13,755.42 13,757.35 13,754.51 13,757.35 1,234.6K
13:59 13,757.37 13,759.38 13,757.37 13,759.38 1,185.3K
14:00 13,758.81 13,758.81 13,754.01 13,754.01 1,941.0K
14:01 13,754.90 13,754.90 13,752.54 13,752.54 1,221.4K
14:02 13,752.84 13,753.90 13,752.65 13,753.36 1,145.4K
14:03 13,752.61 13,753.90 13,750.14 13,753.90 1,458.6K
14:04 13,751.56 13,752.28 13,750.99 13,751.54 1,435.8K
14:05 13,753.90 13,754.67 13,751.73 13,752.28 1,541.6K
14:06 13,754.01 13,755.63 13,753.55 13,754.87 1,425.1K
14:07 13,755.77 13,758.31 13,755.77 13,756.51 2,634.7K
14:08 13,756.09 13,756.48 13,755.35 13,756.48 1,602.4K
14:09 13,756.90 13,757.28 13,755.10 13,755.10 1,533.4K
14:10 13,755.75 13,757.11 13,755.50 13,756.99 1,400.7K
14:11 13,756.19 13,756.86 13,754.65 13,754.65 2,145.7K
14:12 13,755.13 13,755.67 13,754.05 13,755.11 1,234.6K
14:13 13,754.95 13,756.06 13,754.95 13,756.06 1,119.9K
14:14 13,755.61 13,757.68 13,755.61 13,757.15 1,106.0K
14:15 13,756.99 13,760.90 13,756.99 13,760.45 1,440.5K
14:16 13,760.63 13,760.63 13,758.72 13,758.83 1,423.0K
14:17 13,759.17 13,759.76 13,756.16 13,756.41 1,332.0K
14:18 13,755.60 13,759.22 13,755.60 13,758.61 1,583.3K
14:19 13,758.02 13,759.48 13,757.31 13,759.12 1,328.9K
14:20 13,758.29 13,763.56 13,758.29 13,763.56 1,470.0K
14:21 13,763.68 13,763.68 13,759.92 13,761.60 1,491.3K
14:22 13,761.36 13,761.86 13,760.79 13,760.79 1,167.1K
14:23 13,762.25 13,762.62 13,759.50 13,759.50 2,002.6K
14:24 13,759.01 13,760.29 13,758.47 13,759.71 1,171.4K
14:25 13,759.52 13,760.93 13,758.88 13,760.93 1,221.1K
14:26 13,759.67 13,762.21 13,759.67 13,761.57 1,513.3K
14:27 13,760.78 13,762.43 13,760.25 13,761.17 1,482.5K
14:28 13,760.73 13,762.99 13,760.73 13,762.54 1,067.9K
14:29 13,764.04 13,764.83 13,761.95 13,763.39 1,300.0K
14:30 13,764.38 13,765.43 13,763.19 13,765.17 2,125.5K
14:31 13,765.47 13,765.47 13,760.43 13,761.44 2,292.8K
14:32 13,761.73 13,764.48 13,761.67 13,764.48 2,121.2K
14:33 13,763.77 13,766.74 13,763.48 13,764.74 1,655.2K
14:34 13,766.39 13,766.52 13,763.68 13,763.68 1,592.2K
14:35 13,762.22 13,762.84 13,759.68 13,761.95 2,644.4K
14:36 13,762.82 13,762.82 13,758.30 13,758.68 1,651.3K
14:37 13,758.17 13,759.64 13,757.74 13,758.28 1,790.6K
14:38 13,758.37 13,759.37 13,758.25 13,759.09 1,700.0K
14:39 13,758.44 13,759.59 13,755.18 13,755.18 1,848.0K
14:40 13,754.36 13,756.71 13,752.76 13,756.05 2,285.2K
14:41 13,757.61 13,757.67 13,755.11 13,756.80 2,474.1K
14:42 13,756.18 13,761.18 13,756.18 13,761.18 2,663.3K
14:43 13,760.65 13,762.45 13,760.31 13,761.54 2,675.1K
14:44 13,763.18 13,763.18 13,761.63 13,762.45 2,945.7K
14:45 13,762.29 13,762.29 13,760.34 13,761.59 3,338.5K
14:46 13,761.00 13,762.60 13,758.99 13,758.99 2,132.6K
14:47 13,759.28 13,759.93 13,757.14 13,759.93 2,517.0K
14:48 13,758.78 13,760.41 13,758.78 13,759.60 2,792.0K
14:49 13,760.52 13,760.57 13,758.72 13,760.02 2,720.6K
14:50 13,758.97 13,760.33 13,758.83 13,759.64 3,499.0K
14:51 13,760.16 13,760.94 13,759.29 13,759.64 5,890.8K
14:52 13,759.83 13,760.78 13,759.03 13,760.10 4,020.8K
14:53 13,759.41 13,760.22 13,758.31 13,758.55 3,732.1K
14:54 13,759.64 13,761.12 13,758.26 13,759.65 4,227.7K
14:55 13,759.28 13,759.28 13,756.63 13,757.42 5,272.7K
14:56 13,758.25 13,761.02 13,757.06 13,760.15 5,331.7K
14:57 13,760.13 13,760.18 13,760.13 13,760.18 114.4K
14:59 13,757.22 13,757.22 13,752.62 13,752.62 9,963.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据