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
09:47 13,747.01 13,758.13 13,747.01 13,758.13 101,486.0K
09:48 13,749.62 13,749.62 13,749.62 13,749.62 5,132.4K
09:49 13,749.95 13,749.95 13,749.95 13,749.95 3,827.5K
09:51 13,766.05 13,766.05 13,761.17 13,761.17 10,311.4K
09:52 13,771.85 13,771.85 13,771.85 13,771.85 3,577.7K
09:53 13,770.09 13,770.09 13,770.09 13,770.09 3,266.4K
09:54 13,774.06 13,774.06 13,774.06 13,774.06 4,366.8K
10:08 13,775.78 13,775.78 13,775.78 13,775.78 41,931.1K
10:53 13,739.24 13,739.24 13,737.66 13,737.66 121,021.6K
10:54 13,736.04 13,742.54 13,736.04 13,742.54 3,248.0K
10:55 13,742.31 13,742.31 13,737.95 13,737.95 1,751.8K
10:56 13,737.77 13,737.98 13,737.77 13,737.98 1,723.6K
10:57 13,738.71 13,738.71 13,736.69 13,736.69 2,018.0K
10:58 13,737.43 13,740.88 13,737.43 13,740.88 2,595.2K
10:59 13,739.87 13,740.67 13,738.43 13,738.77 1,279.1K
11:00 13,738.66 13,738.66 13,737.60 13,737.60 2,052.3K
11:01 13,735.83 13,736.13 13,735.53 13,736.13 1,820.7K
11:02 13,737.94 13,740.49 13,737.94 13,740.49 1,965.9K
11:03 13,739.72 13,741.14 13,739.72 13,741.14 1,202.8K
11:04 13,744.33 13,744.33 13,744.33 13,744.33 1,725.1K
11:05 13,745.29 13,745.29 13,745.29 13,745.29 656.6K
11:06 13,746.42 13,748.34 13,746.42 13,748.34 1,426.6K
11:07 13,749.31 13,756.51 13,749.31 13,756.51 1,837.3K
11:08 13,755.86 13,755.86 13,753.58 13,753.58 1,022.6K
11:09 13,754.85 13,754.85 13,751.02 13,751.02 1,029.3K
11:10 13,751.32 13,751.85 13,751.22 13,751.85 1,091.9K
11:11 13,747.84 13,747.84 13,745.70 13,745.70 1,361.3K
11:12 13,747.95 13,747.95 13,747.18 13,747.46 721.2K
11:14 13,754.05 13,754.05 13,754.05 13,754.05 1,592.5K
11:33 13,765.53 13,765.53 13,765.53 13,765.53 18,667.1K
13:00 13,769.68 13,769.68 13,769.68 13,769.68 3,479.7K
13:02 13,767.87 13,773.97 13,766.79 13,773.53 4,708.2K
13:03 13,773.69 13,775.60 13,773.47 13,773.91 1,538.3K
13:04 13,774.35 13,774.35 13,771.77 13,773.39 1,319.1K
13:05 13,772.18 13,773.02 13,769.31 13,769.31 1,380.5K
13:06 13,768.25 13,769.56 13,766.28 13,767.42 1,084.6K
13:07 13,766.13 13,766.13 13,762.32 13,762.35 964.1K
13:08 13,763.46 13,764.71 13,762.75 13,764.71 1,949.4K
13:09 13,763.85 13,768.74 13,763.85 13,768.74 1,131.3K
13:10 13,768.27 13,779.83 13,768.27 13,778.77 1,605.5K
13:11 13,779.08 13,783.87 13,779.08 13,780.57 1,316.5K
13:12 13,778.98 13,782.23 13,778.71 13,781.45 1,266.7K
13:13 13,781.23 13,783.67 13,781.23 13,781.24 1,347.7K
13:14 13,776.78 13,780.46 13,776.78 13,778.92 1,106.0K
13:15 13,780.40 13,782.72 13,779.74 13,779.98 1,663.4K
13:16 13,779.25 13,782.91 13,779.25 13,779.87 1,430.3K
13:17 13,779.06 13,783.25 13,779.06 13,783.25 1,032.4K
13:18 13,783.38 13,783.38 13,779.79 13,781.12 1,151.4K
13:19 13,780.82 13,782.41 13,779.39 13,782.41 1,179.5K
13:20 13,782.45 13,784.31 13,782.45 13,784.31 960.9K
13:21 13,784.83 13,787.01 13,784.83 13,786.82 923.5K
13:22 13,788.03 13,789.57 13,787.76 13,788.53 1,006.3K
13:23 13,789.14 13,792.96 13,789.14 13,792.84 1,077.9K
13:24 13,792.87 13,798.19 13,792.87 13,798.19 1,170.5K
13:25 13,798.79 13,803.83 13,798.79 13,803.00 1,773.1K
13:26 13,803.23 13,803.23 13,794.01 13,794.01 1,938.0K
13:27 13,791.87 13,798.77 13,791.87 13,798.77 1,320.3K
13:28 13,798.45 13,800.16 13,798.30 13,800.16 1,588.4K
13:29 13,800.50 13,801.55 13,800.10 13,800.90 1,372.6K
13:30 13,802.11 13,808.22 13,802.00 13,808.16 2,156.6K
13:31 13,808.69 13,814.40 13,808.69 13,811.42 2,217.1K
13:32 13,810.01 13,811.74 13,804.86 13,811.74 2,510.7K
13:33 13,811.41 13,812.83 13,810.21 13,810.46 1,028.5K
13:34 13,810.68 13,810.68 13,800.14 13,800.14 1,460.1K
13:35 13,800.71 13,801.93 13,797.44 13,799.20 1,030.9K
13:36 13,799.13 13,800.60 13,798.87 13,799.50 919.6K
13:37 13,800.61 13,802.37 13,796.40 13,797.66 1,192.0K
13:38 13,796.24 13,796.29 13,787.52 13,788.25 1,373.8K
13:39 13,788.02 13,790.61 13,788.02 13,790.61 1,058.3K
13:40 13,790.25 13,791.79 13,788.89 13,788.89 1,066.7K
13:41 13,789.19 13,790.73 13,788.75 13,790.17 1,042.9K
13:42 13,789.39 13,791.66 13,787.76 13,787.76 813.1K
13:43 13,788.47 13,789.72 13,786.37 13,786.37 1,172.0K
13:44 13,786.03 13,790.21 13,786.03 13,789.10 918.3K
13:45 13,789.57 13,789.69 13,788.19 13,789.27 1,452.9K
13:46 13,788.55 13,788.55 13,778.15 13,778.15 1,813.4K
13:47 13,778.90 13,785.85 13,778.90 13,784.97 1,076.4K
13:48 13,785.32 13,785.32 13,782.29 13,785.20 1,565.9K
13:49 13,784.20 13,785.69 13,783.17 13,784.93 843.3K
13:50 13,783.88 13,784.32 13,782.15 13,783.62 1,668.3K
13:51 13,783.27 13,785.67 13,783.27 13,785.20 1,161.1K
13:52 13,786.12 13,789.19 13,785.34 13,787.97 1,209.3K
13:53 13,787.86 13,792.10 13,787.86 13,791.60 1,577.0K
13:54 13,791.44 13,793.35 13,791.44 13,793.35 1,248.9K
13:55 13,793.23 13,793.58 13,791.50 13,793.58 1,154.9K
13:56 13,793.67 13,794.00 13,791.65 13,791.87 1,256.4K
13:57 13,790.83 13,790.83 13,787.38 13,787.38 1,577.1K
13:58 13,788.62 13,790.98 13,788.52 13,790.11 1,212.6K
13:59 13,790.33 13,792.59 13,789.71 13,789.71 1,291.6K
14:00 13,789.13 13,791.24 13,789.13 13,790.78 2,192.8K
14:01 13,789.34 13,791.44 13,787.96 13,789.33 1,871.2K
14:02 13,789.78 13,790.55 13,787.07 13,787.07 1,224.8K
14:03 13,788.01 13,789.08 13,783.76 13,784.43 1,571.9K
14:04 13,784.76 13,786.26 13,783.90 13,786.06 1,182.5K
14:05 13,785.64 13,786.31 13,783.80 13,783.80 1,550.5K
14:06 13,784.07 13,784.07 13,780.44 13,780.63 2,018.9K
14:07 13,780.58 13,781.96 13,779.54 13,779.65 1,386.7K
14:08 13,779.38 13,781.52 13,779.38 13,781.21 1,405.8K
14:09 13,781.60 13,781.60 13,778.14 13,778.31 1,128.8K
14:10 13,778.39 13,781.98 13,778.39 13,779.20 1,422.5K
14:11 13,778.91 13,780.29 13,777.94 13,777.94 994.4K
14:12 13,778.08 13,783.49 13,778.08 13,783.34 1,470.6K
14:13 13,782.99 13,783.08 13,781.71 13,782.51 1,194.1K
14:14 13,781.73 13,783.50 13,781.58 13,781.58 1,235.9K
14:15 13,781.52 13,781.85 13,779.33 13,779.33 1,201.8K
14:16 13,779.75 13,781.41 13,777.15 13,777.15 1,118.1K
14:17 13,777.01 13,777.91 13,776.49 13,776.65 1,311.9K
14:18 13,776.34 13,776.34 13,774.25 13,775.57 1,887.2K
14:19 13,774.70 13,776.05 13,772.20 13,772.20 1,939.2K
14:20 13,771.45 13,772.72 13,770.01 13,771.05 2,835.1K
14:21 13,769.81 13,770.44 13,768.83 13,769.30 1,140.9K
14:22 13,769.27 13,770.14 13,767.24 13,767.24 1,309.7K
14:23 13,767.58 13,771.30 13,767.48 13,770.11 1,630.9K
14:24 13,770.00 13,772.49 13,770.00 13,771.30 1,074.0K
14:25 13,772.79 13,774.18 13,771.02 13,771.54 1,437.5K
14:26 13,772.64 13,772.73 13,770.04 13,770.20 1,807.5K
14:27 13,770.87 13,772.99 13,769.86 13,772.99 1,600.1K
14:28 13,768.12 13,771.71 13,766.90 13,769.42 2,021.4K
14:29 13,768.61 13,772.32 13,768.27 13,772.32 1,326.7K
14:30 13,771.27 13,775.53 13,771.27 13,775.14 1,754.8K
14:31 13,775.45 13,776.55 13,773.99 13,775.17 2,053.9K
14:32 13,775.35 13,776.99 13,771.60 13,771.60 1,629.0K
14:33 13,769.86 13,775.69 13,769.86 13,775.49 1,677.7K
14:34 13,774.84 13,777.73 13,774.84 13,775.96 1,322.9K
14:35 13,775.77 13,776.98 13,775.77 13,776.33 1,485.6K
14:36 13,776.70 13,779.11 13,776.70 13,779.01 2,815.6K
14:37 13,778.40 13,780.66 13,778.40 13,779.68 1,519.0K
14:38 13,779.59 13,780.77 13,779.29 13,780.77 1,471.5K
14:39 13,780.54 13,780.58 13,777.35 13,779.09 2,663.7K
14:40 13,780.19 13,782.24 13,780.19 13,780.79 1,721.1K
14:41 13,780.26 13,781.84 13,778.56 13,778.64 2,160.7K
14:42 13,779.07 13,779.07 13,777.55 13,778.17 1,963.5K
14:43 13,778.72 13,778.72 13,775.41 13,775.41 2,017.6K
14:44 13,774.95 13,775.00 13,772.21 13,774.04 2,301.1K
14:45 13,773.88 13,773.88 13,770.50 13,770.83 2,649.1K
14:46 13,770.73 13,774.29 13,770.71 13,774.10 2,000.2K
14:47 13,773.09 13,773.95 13,771.73 13,772.29 2,708.9K
14:48 13,771.75 13,772.99 13,771.17 13,771.57 4,793.5K
14:49 13,770.43 13,772.13 13,769.33 13,769.33 3,759.9K
14:50 13,767.07 13,768.60 13,767.07 13,768.04 3,462.8K
14:51 13,767.87 13,769.18 13,767.14 13,768.37 3,114.1K
14:52 13,767.34 13,769.03 13,767.34 13,768.81 3,364.0K
14:53 13,768.92 13,769.24 13,765.93 13,766.55 3,025.5K
14:54 13,766.68 13,768.16 13,765.97 13,766.46 3,896.9K
14:55 13,764.72 13,766.60 13,764.72 13,765.73 5,171.5K
14:56 13,764.88 13,766.86 13,764.79 13,766.35 5,487.1K
14:57 13,766.34 13,766.34 13,766.34 13,766.34 393.9K
14:59 13,767.33 13,767.33 13,765.22 13,765.22 7,151.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据