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 13,823.00 13,823.00 13,783.93 13,783.93 27,343.2K
09:31 13,783.23 13,786.34 13,768.88 13,772.75 12,399.2K
09:32 13,769.11 13,785.98 13,767.91 13,785.98 8,783.2K
09:33 13,786.28 13,786.28 13,767.21 13,774.14 8,138.1K
09:34 13,776.31 13,776.31 13,769.74 13,771.43 7,649.8K
09:35 13,773.56 13,773.56 13,769.68 13,773.25 5,409.0K
09:36 13,775.93 13,780.62 13,774.85 13,780.47 7,292.3K
09:37 13,780.15 13,784.12 13,779.25 13,782.10 4,216.7K
09:38 13,782.59 13,782.59 13,775.96 13,775.96 4,180.5K
09:39 13,779.63 13,782.14 13,779.31 13,779.95 4,875.4K
09:40 13,781.33 13,801.04 13,780.55 13,799.89 8,866.3K
09:41 13,799.92 13,800.36 13,796.29 13,796.29 4,411.2K
09:42 13,794.05 13,795.09 13,791.17 13,791.84 4,208.7K
09:43 13,790.75 13,791.47 13,788.75 13,791.47 4,071.5K
09:44 13,791.91 13,791.91 13,786.71 13,789.17 3,673.6K
09:45 13,790.93 13,795.58 13,790.93 13,793.92 4,564.0K
09:46 13,794.60 13,795.20 13,792.43 13,792.72 4,339.5K
09:47 13,793.54 13,794.85 13,781.44 13,782.78 4,725.7K
09:48 13,783.81 13,791.47 13,783.81 13,791.38 4,276.3K
09:49 13,791.89 13,795.50 13,791.89 13,795.50 3,515.2K
09:50 13,795.34 13,797.58 13,794.82 13,794.91 4,185.5K
09:51 13,797.59 13,801.54 13,797.59 13,801.54 4,319.3K
09:52 13,801.60 13,804.63 13,801.60 13,802.83 4,347.9K
09:53 13,802.94 13,802.94 13,799.74 13,802.51 3,976.6K
09:54 13,801.47 13,801.59 13,797.11 13,797.11 3,102.1K
09:55 13,797.37 13,806.79 13,797.37 13,806.79 4,119.1K
09:56 13,807.94 13,807.94 13,796.53 13,796.53 5,138.5K
09:57 13,797.53 13,797.53 13,793.94 13,794.34 3,124.7K
09:58 13,794.51 13,794.51 13,790.31 13,790.40 3,778.2K
09:59 13,788.70 13,791.66 13,788.70 13,791.20 2,564.2K
10:00 13,790.97 13,791.11 13,787.40 13,787.49 3,899.7K
10:01 13,786.30 13,786.30 13,779.60 13,780.17 3,500.8K
10:02 13,779.48 13,779.48 13,777.71 13,778.29 2,620.4K
10:03 13,779.03 13,779.03 13,773.35 13,776.75 2,334.2K
10:04 13,777.60 13,778.11 13,776.31 13,776.77 2,399.4K
10:05 13,776.10 13,778.98 13,776.10 13,778.94 1,843.8K
10:06 13,780.12 13,780.21 13,775.37 13,775.37 1,971.9K
10:07 13,775.44 13,775.44 13,770.76 13,771.06 4,437.1K
10:08 13,772.80 13,775.42 13,772.80 13,775.18 3,649.1K
10:09 13,775.60 13,777.72 13,774.04 13,777.72 3,241.7K
10:10 13,778.17 13,778.17 13,773.46 13,773.45 4,201.0K
10:11 13,774.41 13,774.41 13,771.15 13,771.33 3,198.2K
10:12 13,770.29 13,770.29 13,766.93 13,767.32 3,838.5K
10:13 13,767.35 13,768.28 13,765.43 13,765.60 1,922.5K
10:14 13,764.43 13,764.43 13,762.65 13,763.07 2,498.5K
10:15 13,763.59 13,763.59 13,760.22 13,761.15 1,939.4K
10:16 13,759.31 13,760.44 13,758.20 13,758.68 2,119.8K
10:17 13,758.40 13,759.42 13,758.06 13,758.06 2,481.2K
10:18 13,760.67 13,764.76 13,759.15 13,762.36 2,805.1K
10:19 13,761.87 13,765.74 13,761.87 13,765.74 1,665.1K
10:20 13,763.96 13,763.96 13,758.74 13,762.43 2,100.5K
10:21 13,763.04 13,763.49 13,760.31 13,760.31 2,529.5K
10:22 13,760.72 13,761.34 13,757.84 13,757.84 1,694.2K
10:23 13,757.88 13,758.66 13,756.37 13,758.21 1,743.8K
10:24 13,759.24 13,760.54 13,757.85 13,760.54 1,592.3K
10:25 13,760.48 13,761.55 13,758.40 13,759.24 2,100.9K
10:26 13,760.64 13,760.90 13,756.04 13,756.64 3,332.7K
10:27 13,756.60 13,756.60 13,753.11 13,754.08 2,318.0K
10:28 13,754.38 13,758.10 13,754.09 13,757.75 1,859.9K
10:29 13,756.28 13,757.71 13,755.06 13,755.74 1,711.6K
10:30 13,756.35 13,756.35 13,753.08 13,753.81 2,180.8K
10:31 13,754.63 13,754.63 13,752.29 13,752.79 2,486.9K
10:32 13,754.02 13,755.03 13,752.71 13,754.57 1,394.7K
10:33 13,756.12 13,756.29 13,754.31 13,756.12 4,974.2K
10:34 13,756.27 13,756.27 13,752.37 13,752.37 2,047.2K
10:35 13,752.29 13,752.76 13,748.47 13,748.54 1,852.0K
10:36 13,748.34 13,748.44 13,746.80 13,747.39 1,743.2K
10:37 13,746.20 13,746.20 13,739.14 13,739.63 3,659.9K
10:38 13,739.53 13,740.41 13,738.70 13,740.41 2,191.1K
10:39 13,740.90 13,740.90 13,737.14 13,737.14 1,479.9K
10:40 13,737.23 13,737.23 13,734.13 13,736.25 2,779.8K
10:41 13,737.40 13,740.19 13,737.40 13,740.06 1,481.0K
10:42 13,740.30 13,742.75 13,740.30 13,742.36 1,220.9K
10:43 13,742.26 13,742.62 13,737.51 13,737.54 1,442.9K
10:44 13,738.02 13,739.31 13,737.16 13,739.31 1,553.5K
10:45 13,739.58 13,741.23 13,739.52 13,741.23 1,407.8K
10:46 13,740.75 13,742.42 13,740.66 13,742.05 1,218.5K
10:47 13,741.99 13,745.14 13,740.62 13,741.73 2,270.5K
10:48 13,743.25 13,744.43 13,741.79 13,744.43 1,177.1K
10:49 13,744.30 13,747.29 13,744.30 13,745.05 1,794.2K
10:50 13,746.01 13,749.81 13,745.18 13,749.31 1,059.8K
10:51 13,749.25 13,750.12 13,746.19 13,747.06 912.1K
10:52 13,747.30 13,747.90 13,746.23 13,747.62 1,119.4K
10:53 13,747.71 13,751.99 13,747.71 13,750.99 1,236.9K
10:54 13,751.23 13,754.04 13,750.84 13,753.64 1,026.4K
10:55 13,753.87 13,754.79 13,752.26 13,753.73 1,174.9K
10:56 13,754.89 13,756.32 13,754.73 13,754.94 2,576.5K
10:57 13,755.39 13,756.02 13,752.64 13,755.05 1,407.6K
10:58 13,755.02 13,756.19 13,754.42 13,755.72 871.6K
10:59 13,756.18 13,759.54 13,756.06 13,759.54 1,188.2K
11:00 13,759.06 13,762.84 13,759.06 13,762.63 1,600.0K
11:01 13,763.70 13,763.70 13,759.40 13,760.59 1,095.6K
11:02 13,759.91 13,759.95 13,758.45 13,758.45 1,050.4K
11:03 13,759.15 13,760.77 13,756.97 13,757.35 1,598.8K
11:04 13,756.71 13,756.71 13,751.73 13,751.73 1,049.8K
11:05 13,751.14 13,756.43 13,750.31 13,756.43 718.7K
11:06 13,756.30 13,757.96 13,755.40 13,756.87 754.2K
11:07 13,757.37 13,757.53 13,751.50 13,754.59 1,160.4K
11:08 13,755.07 13,761.83 13,755.07 13,759.33 1,464.6K
11:09 13,761.28 13,762.47 13,757.73 13,760.52 1,589.1K
11:10 13,760.44 13,767.60 13,760.44 13,767.47 1,230.3K
11:11 13,768.34 13,770.00 13,768.34 13,768.81 1,238.8K
11:12 13,768.36 13,768.36 13,763.30 13,764.55 1,190.5K
11:13 13,765.03 13,770.17 13,764.88 13,770.17 1,679.8K
11:14 13,770.76 13,775.11 13,770.76 13,775.11 1,057.9K
11:15 13,774.05 13,780.22 13,773.82 13,780.02 2,225.9K
11:16 13,780.26 13,782.28 13,771.07 13,774.08 1,393.4K
11:17 13,774.65 13,776.54 13,774.65 13,776.04 1,166.7K
11:18 13,777.12 13,779.18 13,777.12 13,777.59 1,779.4K
11:19 13,778.39 13,778.77 13,771.70 13,771.70 1,685.0K
11:20 13,771.58 13,776.51 13,771.58 13,775.76 1,061.0K
11:21 13,777.51 13,778.62 13,776.57 13,777.30 1,375.6K
11:22 13,778.96 13,778.96 13,776.30 13,776.96 1,646.4K
11:23 13,777.47 13,777.55 13,766.94 13,766.94 1,545.7K
11:24 13,766.57 13,770.16 13,766.57 13,769.33 1,306.9K
11:25 13,769.13 13,770.23 13,767.46 13,767.55 930.3K
11:26 13,766.99 13,769.40 13,766.56 13,769.40 1,061.0K
11:27 13,768.44 13,771.27 13,766.07 13,771.27 1,712.2K
11:28 13,770.08 13,771.73 13,769.21 13,771.23 1,111.9K
11:29 13,771.77 13,771.77 13,769.35 13,770.05 1,324.5K
11:30 13,770.21 13,770.21 13,770.21 13,770.21 37.6K
13:00 13,769.70 13,779.14 13,769.06 13,779.14 4,123.1K
13:01 13,778.85 13,781.48 13,773.44 13,773.44 2,388.8K
13:02 13,772.66 13,774.67 13,771.81 13,774.13 1,743.8K
13:03 13,774.07 13,774.07 13,766.64 13,766.64 1,175.1K
13:04 13,768.28 13,768.49 13,766.90 13,768.29 820.7K
13:05 13,768.39 13,771.59 13,768.39 13,770.48 737.9K
13:06 13,770.48 13,771.80 13,769.77 13,769.77 1,408.6K
13:07 13,770.98 13,775.57 13,770.98 13,774.34 1,691.6K
13:08 13,775.81 13,776.80 13,773.56 13,774.98 1,295.6K
13:09 13,774.93 13,775.12 13,772.35 13,775.08 1,526.6K
13:10 13,774.87 13,778.84 13,774.38 13,778.84 1,475.6K
13:11 13,778.73 13,780.59 13,777.99 13,780.59 1,368.9K
13:12 13,780.98 13,781.73 13,779.23 13,781.41 1,129.2K
13:13 13,781.89 13,782.35 13,779.18 13,780.24 1,720.7K
13:14 13,780.00 13,782.64 13,779.15 13,782.64 1,629.5K
13:15 13,782.24 13,782.30 13,778.09 13,779.48 973.9K
13:16 13,778.70 13,778.70 13,773.93 13,773.93 1,200.5K
13:17 13,773.91 13,777.84 13,772.37 13,777.84 3,255.0K
13:18 13,777.92 13,779.82 13,777.30 13,777.30 3,219.6K
13:19 13,776.58 13,778.26 13,774.15 13,777.36 1,923.4K
13:20 13,777.86 13,782.05 13,777.41 13,780.08 1,566.3K
13:21 13,780.32 13,781.29 13,779.24 13,780.30 1,102.2K
13:22 13,780.85 13,780.85 13,777.95 13,778.87 1,217.2K
13:23 13,778.21 13,778.60 13,776.26 13,778.35 1,082.1K
13:24 13,777.75 13,778.26 13,774.46 13,775.37 1,092.5K
13:25 13,774.42 13,774.81 13,772.21 13,773.67 1,520.4K
13:26 13,774.04 13,778.59 13,774.04 13,778.12 1,031.6K
13:27 13,778.56 13,781.51 13,778.56 13,781.43 1,058.0K
13:28 13,781.75 13,783.46 13,780.69 13,781.30 1,322.5K
13:29 13,781.34 13,784.91 13,780.68 13,783.27 1,106.4K
13:30 13,783.64 13,787.06 13,783.64 13,784.99 1,298.7K
13:31 13,785.25 13,786.17 13,782.26 13,782.26 1,052.0K
13:32 13,782.63 13,783.03 13,776.83 13,776.83 1,620.2K
13:33 13,777.29 13,781.11 13,776.77 13,781.11 1,181.9K
13:34 13,780.58 13,781.74 13,780.41 13,780.89 1,230.8K
13:35 13,782.00 13,782.51 13,781.30 13,782.47 1,606.8K
13:36 13,783.32 13,783.93 13,782.82 13,783.22 1,426.8K
13:37 13,783.18 13,785.90 13,782.16 13,785.90 1,212.4K
13:38 13,786.69 13,786.69 13,782.78 13,782.78 965.6K
13:39 13,783.75 13,784.66 13,783.14 13,784.19 1,062.4K
13:40 13,784.90 13,786.03 13,783.22 13,786.03 1,279.9K
13:41 13,786.18 13,787.15 13,785.88 13,786.87 932.9K
13:42 13,787.31 13,789.04 13,787.23 13,787.94 1,433.5K
13:43 13,787.81 13,788.05 13,785.49 13,788.01 1,480.0K
13:44 13,788.63 13,788.91 13,786.58 13,787.55 711.5K
13:45 13,787.80 13,789.44 13,786.79 13,789.00 991.2K
13:46 13,789.27 13,789.27 13,786.49 13,789.13 1,278.6K
13:47 13,789.58 13,790.62 13,789.10 13,790.57 1,117.8K
13:48 13,791.05 13,791.49 13,789.75 13,790.41 1,241.1K
13:49 13,789.49 13,789.49 13,787.66 13,788.34 1,145.5K
13:50 13,787.24 13,787.50 13,785.56 13,786.67 1,187.2K
13:51 13,786.60 13,788.00 13,786.38 13,787.61 1,464.8K
13:52 13,788.52 13,789.72 13,787.53 13,788.49 1,364.6K
13:53 13,789.32 13,790.44 13,789.32 13,789.99 1,368.8K
13:54 13,788.09 13,788.18 13,786.10 13,786.10 1,494.5K
13:55 13,786.19 13,789.66 13,786.19 13,788.92 1,407.6K
13:56 13,788.65 13,789.87 13,788.02 13,789.84 1,398.4K
13:57 13,790.12 13,792.69 13,789.60 13,792.69 4,282.9K
13:58 13,792.54 13,793.01 13,791.53 13,792.37 1,402.4K
13:59 13,793.20 13,793.57 13,790.98 13,791.12 1,518.4K
14:00 13,792.91 13,797.15 13,791.75 13,796.51 1,538.3K
14:01 13,797.77 13,797.77 13,795.36 13,796.90 1,238.2K
14:02 13,797.79 13,798.75 13,797.11 13,797.66 1,636.7K
14:03 13,796.34 13,798.37 13,796.34 13,798.17 1,307.8K
14:04 13,798.07 13,798.29 13,795.16 13,795.64 1,478.5K
14:05 13,794.60 13,796.69 13,790.98 13,791.39 2,092.9K
14:06 13,792.27 13,792.32 13,787.84 13,788.61 1,635.0K
14:07 13,788.21 13,788.21 13,785.42 13,786.95 1,443.6K
14:08 13,787.58 13,789.25 13,787.12 13,789.25 1,085.0K
14:09 13,789.34 13,789.34 13,785.77 13,786.30 1,164.5K
14:10 13,785.91 13,787.39 13,784.89 13,786.03 1,092.3K
14:11 13,786.38 13,787.33 13,785.96 13,786.11 950.1K
14:12 13,787.75 13,789.82 13,786.90 13,789.28 1,531.8K
14:13 13,789.51 13,789.60 13,788.13 13,789.13 1,685.2K
14:14 13,788.90 13,790.39 13,787.67 13,790.39 1,195.8K
14:15 13,790.85 13,790.85 13,787.98 13,787.98 1,429.6K
14:16 13,786.31 13,788.04 13,786.31 13,787.03 1,397.6K
14:17 13,787.10 13,787.74 13,786.22 13,786.70 985.9K
14:18 13,785.98 13,786.79 13,782.89 13,783.70 1,354.3K
14:19 13,784.00 13,784.21 13,781.75 13,783.91 1,134.7K
14:20 13,783.41 13,784.18 13,782.62 13,783.58 1,991.3K
14:21 13,784.85 13,785.83 13,782.03 13,782.03 1,811.5K
14:22 13,782.71 13,783.15 13,780.25 13,780.57 1,771.4K
14:23 13,781.35 13,781.35 13,778.06 13,779.96 1,095.5K
14:24 13,779.07 13,779.39 13,777.29 13,778.40 1,333.2K
14:25 13,779.38 13,780.02 13,776.11 13,776.11 1,090.2K
14:26 13,778.22 13,780.55 13,778.22 13,780.19 1,158.4K
14:27 13,778.86 13,782.53 13,778.86 13,782.53 1,027.4K
14:28 13,782.26 13,783.69 13,782.26 13,783.69 1,263.6K
14:29 13,783.36 13,783.36 13,781.48 13,781.48 2,074.8K
14:30 13,781.43 13,782.86 13,779.06 13,779.06 1,571.8K
14:31 13,779.76 13,783.18 13,779.44 13,782.74 1,771.6K
14:32 13,783.23 13,783.44 13,781.68 13,781.68 1,404.3K
14:33 13,781.73 13,782.26 13,779.15 13,782.26 2,044.5K
14:34 13,782.45 13,783.33 13,781.97 13,782.30 1,959.5K
14:35 13,783.26 13,783.67 13,780.84 13,781.43 1,773.5K
14:36 13,781.36 13,782.14 13,780.38 13,780.73 1,333.9K
14:37 13,779.86 13,781.08 13,779.12 13,779.12 1,575.6K
14:38 13,779.96 13,779.96 13,775.83 13,775.83 1,861.6K
14:39 13,775.56 13,776.27 13,773.95 13,773.95 2,394.1K
14:40 13,773.95 13,773.95 13,771.14 13,772.58 2,358.3K
14:41 13,771.65 13,774.92 13,771.43 13,772.97 2,292.9K
14:42 13,773.69 13,776.03 13,772.62 13,775.89 2,189.2K
14:43 13,775.26 13,777.27 13,774.56 13,774.56 2,060.1K
14:44 13,776.02 13,778.40 13,775.83 13,775.83 2,071.2K
14:45 13,776.70 13,777.52 13,774.84 13,775.45 2,102.0K
14:46 13,777.07 13,777.07 13,775.37 13,776.03 1,956.4K
14:47 13,774.90 13,776.51 13,773.22 13,774.19 2,096.2K
14:48 13,774.82 13,775.24 13,771.64 13,771.85 2,674.2K
14:49 13,772.56 13,774.51 13,770.63 13,772.13 3,286.5K
14:50 13,773.38 13,773.38 13,771.06 13,771.53 2,956.7K
14:51 13,772.60 13,776.13 13,772.05 13,776.13 2,906.4K
14:52 13,776.32 13,777.57 13,775.31 13,777.57 2,595.7K
14:53 13,775.85 13,778.40 13,775.85 13,778.40 3,872.4K
14:54 13,778.75 13,780.91 13,776.62 13,777.40 3,694.1K
14:55 13,777.00 13,778.45 13,775.21 13,778.38 3,477.8K
14:56 13,779.86 13,779.86 13,775.46 13,776.45 4,328.7K
14:57 13,778.27 13,778.27 13,777.56 13,777.56 195.4K
14:59 13,779.81 13,779.81 13,776.77 13,776.77 6,743.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据