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 13,757.23 13,765.50 13,742.31 13,765.50 11,727.4K
09:31 13,769.53 13,769.53 13,748.23 13,751.29 6,802.6K
09:32 13,746.84 13,765.60 13,743.41 13,765.60 5,734.9K
09:33 13,763.06 13,763.06 13,753.98 13,756.31 5,176.6K
09:34 13,757.97 13,757.97 13,748.16 13,748.31 5,985.3K
09:35 13,745.83 13,745.83 13,737.55 13,741.34 7,326.2K
09:36 13,749.82 13,758.75 13,749.82 13,758.75 5,246.3K
09:37 13,757.04 13,758.86 13,753.76 13,758.86 4,859.5K
09:38 13,760.66 13,763.55 13,760.66 13,762.44 3,991.8K
09:39 13,765.23 13,769.01 13,760.36 13,760.36 4,831.1K
09:40 13,761.75 13,762.37 13,759.33 13,762.37 5,726.8K
09:41 13,764.21 13,783.42 13,764.21 13,778.70 3,977.8K
09:42 13,775.44 13,780.70 13,771.63 13,780.70 3,036.5K
09:43 13,781.52 13,781.52 13,777.50 13,779.75 4,430.5K
09:44 13,779.89 13,781.99 13,778.87 13,778.99 3,098.1K
09:45 13,776.74 13,781.97 13,771.28 13,771.46 3,337.1K
09:46 13,770.86 13,771.21 13,769.96 13,770.47 3,065.7K
09:47 13,770.36 13,773.76 13,769.71 13,772.76 3,243.7K
09:48 13,770.81 13,776.46 13,768.94 13,774.69 2,676.9K
09:49 13,773.77 13,774.60 13,772.49 13,773.43 2,028.9K
09:50 13,772.70 13,787.15 13,772.70 13,787.15 4,772.7K
09:51 13,788.45 13,788.95 13,786.31 13,787.10 5,679.4K
09:52 13,787.04 13,787.77 13,785.40 13,785.40 3,318.2K
09:53 13,787.20 13,787.20 13,781.00 13,781.00 2,543.1K
09:54 13,780.48 13,783.92 13,780.38 13,782.53 3,761.3K
09:55 13,780.81 13,790.28 13,780.55 13,787.72 4,696.7K
09:56 13,788.92 13,791.40 13,788.20 13,788.21 3,921.6K
09:57 13,786.81 13,792.19 13,786.81 13,789.66 3,456.3K
09:58 13,788.97 13,789.90 13,786.07 13,787.73 2,187.7K
09:59 13,786.65 13,787.17 13,785.52 13,786.23 2,373.5K
10:00 13,784.90 13,792.04 13,783.95 13,792.04 4,471.4K
10:01 13,793.01 13,793.65 13,790.52 13,791.13 2,158.5K
10:02 13,791.54 13,792.45 13,784.71 13,784.71 2,115.1K
10:03 13,787.35 13,787.35 13,784.13 13,784.25 1,811.7K
10:04 13,783.52 13,790.25 13,783.52 13,789.63 2,212.8K
10:05 13,791.38 13,794.56 13,791.38 13,793.46 1,901.5K
10:06 13,792.57 13,799.02 13,792.57 13,795.93 1,712.5K
10:07 13,795.69 13,795.69 13,790.39 13,792.04 2,042.7K
10:08 13,791.66 13,794.52 13,790.96 13,792.14 2,448.3K
10:09 13,792.69 13,794.27 13,790.68 13,791.10 2,261.0K
10:10 13,790.83 13,791.58 13,786.08 13,786.38 3,378.2K
10:11 13,785.87 13,787.55 13,785.01 13,785.18 2,701.7K
10:12 13,785.58 13,785.58 13,781.24 13,781.53 1,901.9K
10:13 13,781.41 13,781.41 13,774.81 13,775.48 2,009.0K
10:14 13,773.97 13,773.97 13,768.99 13,769.08 2,157.1K
10:15 13,769.21 13,772.99 13,768.84 13,768.84 2,702.6K
10:16 13,770.11 13,772.84 13,768.63 13,769.56 2,609.9K
10:17 13,769.93 13,772.93 13,769.93 13,772.10 1,475.4K
10:18 13,771.74 13,771.74 13,766.74 13,766.74 1,805.7K
10:19 13,766.42 13,767.26 13,765.20 13,766.87 1,631.1K
10:20 13,767.15 13,768.68 13,766.47 13,768.66 1,511.0K
10:21 13,768.09 13,768.71 13,766.65 13,766.81 1,803.2K
10:22 13,766.74 13,769.22 13,766.54 13,769.22 1,220.4K
10:23 13,768.99 13,772.33 13,768.56 13,768.88 1,555.1K
10:24 13,767.97 13,774.30 13,767.97 13,772.79 2,169.0K
10:25 13,773.83 13,775.93 13,772.73 13,774.89 1,342.3K
10:26 13,774.93 13,775.69 13,769.87 13,770.54 1,594.7K
10:27 13,770.59 13,770.59 13,767.71 13,770.00 1,506.8K
10:28 13,770.09 13,770.09 13,767.01 13,767.55 1,781.7K
10:29 13,767.89 13,769.43 13,766.74 13,769.43 1,813.4K
10:30 13,770.41 13,771.19 13,769.65 13,769.73 1,845.5K
10:31 13,769.89 13,773.32 13,769.42 13,769.86 2,967.6K
10:32 13,769.81 13,771.60 13,769.68 13,771.17 1,151.2K
10:33 13,771.63 13,778.66 13,770.82 13,778.66 2,434.4K
10:34 13,779.21 13,779.21 13,775.67 13,775.80 1,767.1K
10:35 13,775.43 13,775.58 13,772.93 13,774.71 2,365.4K
10:36 13,773.90 13,773.90 13,769.31 13,769.31 1,023.0K
10:37 13,769.50 13,771.42 13,767.52 13,771.42 1,266.4K
10:38 13,771.86 13,773.46 13,770.38 13,771.87 1,116.5K
10:39 13,771.52 13,771.52 13,770.01 13,771.15 1,236.2K
10:40 13,770.93 13,776.35 13,770.93 13,776.35 2,477.3K
10:41 13,776.57 13,777.01 13,773.57 13,774.64 1,587.8K
10:42 13,773.55 13,774.76 13,772.64 13,773.27 1,314.7K
10:43 13,773.66 13,773.96 13,771.57 13,773.62 2,148.2K
10:44 13,773.23 13,777.80 13,773.23 13,776.94 1,873.7K
10:45 13,776.38 13,778.45 13,774.81 13,778.45 1,081.6K
10:46 13,778.65 13,789.19 13,778.65 13,789.19 1,515.1K
10:47 13,788.67 13,788.67 13,783.67 13,783.70 1,038.4K
10:48 13,782.62 13,784.98 13,782.62 13,784.25 1,279.5K
10:49 13,784.70 13,790.60 13,784.70 13,787.97 1,671.0K
10:50 13,788.35 13,788.35 13,785.58 13,785.82 1,349.3K
10:51 13,786.71 13,786.90 13,786.29 13,786.53 974.3K
10:52 13,785.18 13,787.54 13,785.18 13,786.01 993.5K
10:53 13,786.47 13,786.47 13,784.03 13,784.50 1,990.8K
10:54 13,784.41 13,784.43 13,780.92 13,780.92 1,077.5K
10:55 13,779.65 13,785.49 13,779.65 13,785.49 1,129.6K
10:56 13,785.51 13,786.27 13,783.94 13,784.51 998.3K
10:57 13,783.55 13,783.99 13,781.48 13,781.90 1,034.3K
10:58 13,782.59 13,784.28 13,781.19 13,782.32 1,305.3K
10:59 13,781.71 13,781.96 13,780.17 13,781.06 1,001.4K
11:00 13,780.60 13,789.74 13,780.19 13,789.27 1,253.0K
11:01 13,787.74 13,789.53 13,787.74 13,788.15 1,214.8K
11:02 13,787.77 13,791.84 13,787.23 13,791.84 978.2K
11:03 13,791.74 13,792.89 13,790.63 13,791.43 1,324.3K
11:04 13,790.35 13,796.99 13,790.35 13,793.87 1,279.2K
11:05 13,795.18 13,795.18 13,790.58 13,792.87 1,007.3K
11:06 13,793.12 13,796.83 13,793.12 13,796.32 1,632.6K
11:07 13,800.28 13,805.31 13,800.28 13,805.31 2,161.6K
11:08 13,810.96 13,819.79 13,810.50 13,812.60 2,696.7K
11:09 13,810.41 13,810.41 13,799.10 13,799.47 1,232.1K
11:10 13,798.23 13,804.13 13,798.23 13,802.07 1,148.2K
11:11 13,797.07 13,798.56 13,794.48 13,796.93 1,501.2K
11:12 13,796.93 13,802.30 13,796.89 13,800.68 1,157.9K
11:13 13,798.12 13,798.63 13,795.77 13,798.63 813.5K
11:14 13,797.12 13,797.12 13,793.28 13,793.71 637.2K
11:15 13,793.00 13,799.04 13,793.00 13,799.04 1,039.3K
11:16 13,800.45 13,803.16 13,800.45 13,800.80 1,250.7K
11:17 13,802.81 13,809.81 13,802.81 13,809.17 1,888.8K
11:18 13,810.91 13,815.54 13,810.65 13,815.54 1,230.5K
11:19 13,814.88 13,814.88 13,807.06 13,808.43 1,748.1K
11:20 13,808.25 13,809.93 13,805.60 13,805.60 1,244.2K
11:21 13,802.00 13,805.06 13,801.69 13,804.74 718.9K
11:22 13,802.01 13,806.17 13,802.01 13,805.12 788.7K
11:23 13,804.31 13,804.31 13,796.09 13,796.09 983.1K
11:24 13,796.51 13,796.73 13,794.63 13,794.63 720.2K
11:25 13,795.83 13,795.83 13,790.54 13,790.54 815.9K
11:26 13,793.93 13,794.48 13,791.93 13,791.93 631.1K
11:27 13,789.86 13,791.11 13,789.21 13,791.11 710.3K
11:28 13,791.32 13,795.39 13,790.60 13,794.86 779.7K
11:29 13,794.62 13,797.24 13,794.52 13,795.73 822.1K
11:30 13,796.10 13,796.10 13,795.15 13,795.15 24.4K
13:00 13,792.76 13,801.20 13,792.76 13,797.33 3,638.1K
13:01 13,796.76 13,803.08 13,796.76 13,802.45 1,411.3K
13:02 13,799.54 13,803.48 13,799.39 13,803.48 1,230.5K
13:03 13,805.34 13,810.31 13,805.34 13,808.44 1,645.2K
13:04 13,809.45 13,811.95 13,800.17 13,800.17 1,179.3K
13:05 13,799.64 13,804.12 13,799.26 13,803.45 1,399.7K
13:06 13,805.18 13,812.16 13,805.18 13,812.16 1,390.3K
13:07 13,814.70 13,821.19 13,814.02 13,820.54 2,274.6K
13:08 13,821.30 13,821.30 13,815.97 13,816.83 1,296.3K
13:09 13,815.50 13,817.35 13,814.28 13,817.35 915.7K
13:10 13,820.50 13,829.96 13,820.50 13,829.84 1,919.3K
13:11 13,831.86 13,833.55 13,830.66 13,833.55 1,996.0K
13:12 13,837.24 13,847.86 13,837.24 13,847.86 2,855.9K
13:13 13,847.78 13,864.08 13,847.69 13,864.08 3,889.7K
13:14 13,865.16 13,869.25 13,852.52 13,857.06 3,738.3K
13:15 13,858.50 13,869.36 13,856.03 13,868.17 2,537.5K
13:16 13,867.84 13,867.84 13,856.11 13,860.05 1,996.5K
13:17 13,861.62 13,862.80 13,858.92 13,862.80 1,896.7K
13:18 13,862.05 13,874.32 13,861.80 13,873.88 2,672.8K
13:19 13,873.87 13,886.49 13,873.87 13,886.49 2,886.3K
13:20 13,884.65 13,891.03 13,884.65 13,890.99 3,113.5K
13:21 13,890.68 13,904.27 13,890.68 13,904.27 3,187.3K
13:22 13,906.99 13,908.36 13,894.07 13,894.30 3,150.4K
13:23 13,894.86 13,905.45 13,894.86 13,905.45 2,364.9K
13:24 13,903.47 13,920.37 13,903.47 13,918.37 3,787.0K
13:25 13,920.33 13,920.33 13,905.54 13,913.35 3,527.3K
13:26 13,912.08 13,912.08 13,900.17 13,900.17 2,747.1K
13:27 13,899.82 13,912.52 13,899.64 13,912.52 2,614.4K
13:28 13,913.57 13,920.89 13,913.57 13,920.89 2,725.2K
13:29 13,924.11 13,926.00 13,920.75 13,920.75 3,004.7K
13:30 13,921.91 13,923.13 13,919.74 13,920.87 3,704.1K
13:31 13,925.99 13,925.99 13,919.58 13,919.83 3,555.0K
13:32 13,919.24 13,921.50 13,917.93 13,920.52 2,882.9K
13:33 13,921.09 13,922.18 13,913.78 13,913.78 2,827.7K
13:34 13,912.65 13,925.23 13,912.50 13,925.19 2,678.3K
13:35 13,930.57 13,955.69 13,930.57 13,955.69 6,028.8K
13:36 13,962.94 13,982.23 13,962.94 13,982.23 6,919.1K
13:37 13,987.98 13,987.98 13,970.93 13,971.09 5,872.4K
13:38 13,971.95 13,992.39 13,971.01 13,991.71 6,667.5K
13:39 13,994.86 13,996.80 13,982.75 13,994.92 5,456.0K
13:40 13,999.01 14,018.58 13,999.01 14,018.23 7,366.8K
13:41 14,013.36 14,020.18 14,010.74 14,020.18 6,209.4K
13:42 14,018.41 14,028.75 14,018.07 14,022.60 6,344.6K
13:43 14,019.65 14,038.78 14,019.65 14,038.78 6,583.6K
13:44 14,042.79 14,057.55 14,042.79 14,054.84 9,166.4K
13:45 14,056.27 14,060.72 14,050.08 14,052.79 6,943.0K
13:46 14,051.11 14,051.11 14,036.06 14,041.40 5,024.7K
13:47 14,047.27 14,047.27 14,034.20 14,034.20 4,136.1K
13:48 14,033.69 14,033.69 14,020.41 14,020.41 3,136.8K
13:49 14,018.93 14,022.83 14,013.25 14,013.25 3,371.0K
13:50 14,010.03 14,010.60 13,997.88 14,002.28 3,679.8K
13:51 14,001.08 14,001.08 13,984.42 13,984.42 2,296.3K
13:52 13,982.49 13,982.49 13,973.13 13,976.46 3,053.7K
13:53 13,977.02 13,999.52 13,977.02 13,999.52 3,087.4K
13:54 14,001.63 14,003.21 13,996.21 13,997.05 1,837.7K
13:55 13,995.38 13,995.38 13,989.13 13,989.43 1,960.0K
13:56 13,989.87 13,992.92 13,989.03 13,991.26 1,388.6K
13:57 13,990.49 13,990.49 13,975.87 13,976.59 2,284.4K
13:58 13,975.39 13,975.39 13,970.26 13,970.63 1,697.9K
13:59 13,969.37 13,972.72 13,969.06 13,971.36 1,924.4K
14:00 13,969.95 13,969.95 13,960.94 13,961.16 2,526.5K
14:01 13,960.56 13,966.35 13,959.79 13,965.86 2,281.1K
14:02 13,964.74 13,972.57 13,964.74 13,971.56 1,757.2K
14:03 13,973.13 13,973.13 13,966.73 13,966.73 1,814.2K
14:04 13,966.69 13,966.69 13,963.85 13,964.69 1,746.0K
14:05 13,964.26 13,967.76 13,964.26 13,965.14 1,707.6K
14:06 13,959.44 13,959.44 13,942.65 13,942.65 6,235.2K
14:07 13,943.48 13,945.93 13,941.94 13,944.28 2,310.5K
14:08 13,943.84 13,945.59 13,941.94 13,944.76 2,277.7K
14:09 13,944.14 13,944.14 13,941.54 13,942.26 2,098.5K
14:10 13,942.44 13,944.05 13,940.80 13,940.80 2,518.8K
14:11 13,941.02 13,941.84 13,939.50 13,940.48 1,594.7K
14:12 13,942.30 13,944.52 13,941.42 13,944.22 1,590.5K
14:13 13,944.39 13,952.87 13,944.39 13,952.87 1,805.8K
14:14 13,953.69 13,953.69 13,948.30 13,949.30 2,216.0K
14:15 13,948.61 13,950.97 13,947.34 13,950.97 1,877.1K
14:16 13,951.73 13,953.52 13,951.42 13,951.42 2,375.6K
14:17 13,952.63 13,952.63 13,947.07 13,948.61 1,679.2K
14:18 13,946.82 13,948.62 13,946.82 13,948.62 1,047.4K
14:19 13,948.58 13,950.04 13,946.77 13,950.04 1,557.0K
14:20 13,951.10 13,952.69 13,949.25 13,949.67 1,722.8K
14:21 13,950.07 13,951.83 13,950.02 13,951.30 1,479.3K
14:22 13,951.72 13,962.89 13,951.72 13,962.69 3,095.8K
14:23 13,963.73 13,967.16 13,963.65 13,964.84 1,850.2K
14:24 13,965.09 13,966.20 13,963.85 13,966.20 1,472.3K
14:25 13,964.26 13,964.26 13,957.39 13,957.39 1,689.3K
14:26 13,955.50 13,957.56 13,955.50 13,956.39 1,214.9K
14:27 13,955.81 13,961.60 13,955.81 13,961.60 1,823.5K
14:28 13,963.85 13,965.00 13,963.15 13,965.00 1,586.6K
14:29 13,965.35 13,965.58 13,963.57 13,964.06 1,713.7K
14:30 13,964.17 13,968.99 13,962.31 13,968.99 1,490.2K
14:31 13,971.56 13,976.02 13,971.56 13,975.12 1,723.9K
14:32 13,976.28 13,976.28 13,972.20 13,973.09 2,095.0K
14:33 13,974.07 13,976.77 13,973.28 13,975.66 1,981.2K
14:34 13,975.80 13,980.20 13,975.80 13,980.20 2,619.5K
14:35 13,980.60 13,986.77 13,980.42 13,986.77 3,390.9K
14:36 13,987.28 13,988.31 13,986.41 13,987.41 2,527.7K
14:37 13,987.86 13,987.99 13,982.35 13,982.58 2,794.1K
14:38 13,982.85 13,983.61 13,975.76 13,975.76 2,734.6K
14:39 13,975.02 13,975.19 13,971.42 13,971.42 1,872.0K
14:40 13,971.47 13,972.14 13,968.04 13,968.62 2,000.7K
14:41 13,968.24 13,969.07 13,966.86 13,967.12 2,221.3K
14:42 13,967.82 13,974.35 13,966.95 13,974.35 2,275.2K
14:43 13,973.42 13,978.77 13,973.42 13,975.78 2,213.4K
14:44 13,976.76 13,982.70 13,976.76 13,982.57 3,017.0K
14:45 13,981.27 13,984.35 13,981.27 13,982.49 3,364.9K
14:46 13,983.26 13,984.28 13,981.00 13,981.00 3,746.6K
14:47 13,980.93 13,981.85 13,977.88 13,977.88 2,688.3K
14:48 13,978.98 13,980.82 13,978.37 13,980.01 3,374.0K
14:49 13,979.90 13,980.55 13,975.80 13,975.80 3,583.9K
14:50 13,976.62 13,976.62 13,973.88 13,975.06 3,881.8K
14:51 13,975.21 13,976.04 13,973.82 13,976.04 3,413.7K
14:52 13,976.78 13,978.11 13,975.37 13,976.33 3,752.4K
14:53 13,977.42 13,977.42 13,974.44 13,975.73 3,232.4K
14:54 13,974.53 13,979.81 13,973.89 13,977.33 4,556.5K
14:55 13,978.73 13,980.55 13,977.19 13,979.66 5,291.2K
14:56 13,980.48 13,980.89 13,980.15 13,980.22 5,579.3K
14:57 13,979.70 13,979.92 13,979.70 13,979.92 111.7K
14:59 13,976.78 13,976.79 13,976.78 13,976.79 8,121.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据