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 13,900.32 13,903.60 13,866.55 13,866.55 18,424.7K
09:31 13,862.91 13,862.91 13,845.42 13,859.50 9,704.0K
09:32 13,859.22 13,859.22 13,835.68 13,842.02 7,366.3K
09:33 13,843.94 13,847.46 13,839.48 13,847.46 5,757.3K
09:34 13,847.97 13,855.69 13,846.87 13,851.53 5,442.0K
09:35 13,848.24 13,848.24 13,835.18 13,835.18 11,278.0K
09:36 13,833.63 13,833.63 13,807.46 13,809.89 8,770.8K
09:37 13,812.64 13,812.64 13,806.29 13,807.75 5,972.8K
09:38 13,807.61 13,809.56 13,803.24 13,809.56 5,822.0K
09:39 13,809.28 13,813.16 13,809.28 13,812.73 5,432.0K
09:40 13,815.39 13,832.90 13,815.39 13,824.87 5,123.3K
09:41 13,827.13 13,834.69 13,825.00 13,826.19 2,997.3K
09:42 13,824.97 13,824.97 13,816.22 13,823.61 5,116.3K
09:43 13,823.50 13,823.50 13,807.95 13,808.88 5,722.5K
09:44 13,811.03 13,816.91 13,810.85 13,815.80 4,037.3K
09:45 13,818.76 13,826.26 13,818.76 13,820.81 3,656.8K
09:46 13,821.81 13,823.07 13,818.86 13,821.18 2,961.4K
09:47 13,820.52 13,829.42 13,820.02 13,829.42 5,200.2K
09:48 13,829.87 13,829.87 13,824.16 13,825.48 2,300.1K
09:49 13,825.23 13,825.23 13,818.11 13,818.11 2,270.7K
09:50 13,817.38 13,824.87 13,817.36 13,819.24 3,288.6K
09:51 13,822.27 13,829.08 13,822.27 13,825.05 2,758.0K
09:52 13,825.60 13,825.60 13,820.65 13,821.49 2,679.5K
09:53 13,820.97 13,821.57 13,818.60 13,820.88 2,280.4K
09:54 13,820.84 13,820.84 13,814.37 13,814.76 2,515.1K
09:55 13,814.15 13,814.15 13,810.43 13,810.43 2,958.0K
09:56 13,810.71 13,812.34 13,810.67 13,812.34 2,575.2K
09:57 13,812.91 13,817.69 13,812.91 13,816.03 1,909.6K
09:58 13,815.84 13,824.13 13,815.84 13,824.13 2,809.1K
09:59 13,823.66 13,825.04 13,821.88 13,822.43 1,738.7K
10:00 13,822.18 13,822.57 13,819.48 13,819.73 1,661.7K
10:01 13,820.67 13,821.22 13,819.07 13,819.07 2,076.8K
10:02 13,818.83 13,818.83 13,802.55 13,802.55 2,834.9K
10:03 13,800.20 13,800.97 13,800.05 13,800.65 2,003.9K
10:04 13,800.70 13,805.17 13,800.70 13,803.47 2,612.6K
10:05 13,803.11 13,803.11 13,797.62 13,800.07 2,391.5K
10:06 13,800.63 13,800.63 13,792.62 13,792.62 2,809.2K
10:07 13,792.34 13,792.34 13,788.76 13,788.76 2,844.4K
10:08 13,788.59 13,788.59 13,784.12 13,784.12 3,449.4K
10:09 13,782.98 13,783.83 13,776.38 13,777.54 4,058.9K
10:10 13,777.49 13,777.49 13,772.26 13,772.50 4,277.2K
10:11 13,771.76 13,771.78 13,757.89 13,757.89 6,366.9K
10:12 13,757.71 13,758.61 13,756.55 13,757.00 3,040.5K
10:13 13,757.15 13,758.20 13,755.28 13,756.52 4,787.9K
10:14 13,757.65 13,762.53 13,756.86 13,762.53 3,859.4K
10:15 13,762.59 13,763.11 13,760.11 13,762.11 3,047.9K
10:16 13,762.26 13,762.62 13,759.36 13,759.36 2,770.6K
10:17 13,759.55 13,760.18 13,756.76 13,756.91 2,569.8K
10:18 13,756.34 13,756.34 13,752.52 13,754.40 3,237.0K
10:19 13,754.62 13,755.19 13,752.39 13,752.39 2,595.0K
10:20 13,752.18 13,752.37 13,748.73 13,749.17 4,642.7K
10:21 13,748.39 13,750.28 13,746.10 13,750.28 2,979.5K
10:22 13,749.92 13,751.75 13,749.38 13,751.03 2,716.2K
10:23 13,751.58 13,753.41 13,750.51 13,752.85 2,581.2K
10:24 13,753.27 13,753.98 13,752.34 13,752.34 1,741.6K
10:25 13,752.55 13,753.16 13,745.20 13,745.20 2,915.7K
10:26 13,744.70 13,746.50 13,740.58 13,745.74 3,338.9K
10:27 13,744.84 13,744.84 13,741.65 13,741.96 2,282.4K
10:28 13,742.38 13,744.23 13,742.38 13,744.23 3,645.5K
10:29 13,744.07 13,744.39 13,740.30 13,740.45 1,904.6K
10:30 13,739.99 13,741.20 13,739.20 13,740.46 3,066.0K
10:31 13,740.17 13,744.13 13,739.68 13,743.70 2,435.0K
10:32 13,744.35 13,750.32 13,744.00 13,750.32 2,241.7K
10:33 13,749.83 13,757.83 13,749.49 13,757.83 1,509.3K
10:34 13,757.19 13,758.38 13,755.49 13,758.38 1,661.3K
10:35 13,758.62 13,759.26 13,757.40 13,757.56 1,528.5K
10:36 13,757.81 13,757.81 13,753.78 13,754.17 1,579.6K
10:37 13,753.98 13,756.44 13,753.98 13,755.55 1,353.0K
10:38 13,755.86 13,755.98 13,750.18 13,753.66 1,727.7K
10:39 13,752.23 13,755.56 13,752.23 13,755.56 1,068.6K
10:40 13,754.36 13,755.54 13,751.63 13,754.87 2,086.8K
10:41 13,756.63 13,760.70 13,756.63 13,759.45 1,251.2K
10:42 13,761.08 13,766.17 13,760.41 13,766.17 1,965.2K
10:43 13,767.15 13,767.15 13,760.92 13,761.94 1,448.4K
10:44 13,762.12 13,764.05 13,761.41 13,761.41 1,429.7K
10:45 13,763.71 13,765.16 13,762.87 13,763.88 1,549.0K
10:46 13,764.36 13,764.36 13,761.49 13,763.39 1,265.2K
10:47 13,764.60 13,765.51 13,761.45 13,765.51 1,773.2K
10:48 13,766.18 13,767.00 13,764.98 13,765.70 1,683.1K
10:49 13,764.86 13,766.20 13,764.59 13,765.50 1,369.5K
10:50 13,764.82 13,764.82 13,762.38 13,763.86 993.4K
10:51 13,764.25 13,767.85 13,762.70 13,767.18 1,326.8K
10:52 13,766.67 13,767.53 13,764.80 13,765.17 1,008.1K
10:53 13,763.79 13,765.25 13,763.28 13,764.36 1,446.2K
10:54 13,763.76 13,763.85 13,761.89 13,763.12 1,409.2K
10:55 13,763.60 13,763.64 13,761.52 13,761.79 1,207.7K
10:56 13,762.82 13,763.68 13,761.47 13,763.68 1,180.2K
10:57 13,763.82 13,764.46 13,763.19 13,764.04 1,124.8K
10:58 13,764.41 13,765.52 13,763.82 13,765.12 1,113.2K
10:59 13,766.82 13,767.49 13,764.21 13,764.87 1,153.8K
11:00 13,764.89 13,766.23 13,764.89 13,765.82 964.9K
11:01 13,764.31 13,767.14 13,764.31 13,766.93 1,096.6K
11:02 13,766.45 13,767.07 13,765.46 13,765.46 1,044.9K
11:03 13,766.09 13,766.17 13,760.93 13,761.47 1,631.4K
11:04 13,763.88 13,765.06 13,761.94 13,761.94 1,012.0K
11:05 13,761.58 13,761.58 13,758.57 13,758.57 1,753.2K
11:06 13,758.59 13,759.26 13,757.24 13,757.29 1,039.8K
11:07 13,758.91 13,758.92 13,755.23 13,755.23 1,972.4K
11:08 13,755.20 13,757.65 13,755.20 13,755.81 1,244.6K
11:09 13,756.08 13,757.89 13,755.94 13,757.89 1,964.8K
11:10 13,758.01 13,758.79 13,756.67 13,758.33 2,559.8K
11:11 13,757.56 13,759.20 13,757.01 13,759.09 1,001.4K
11:12 13,760.23 13,760.51 13,758.73 13,759.94 795.0K
11:13 13,761.31 13,761.31 13,757.10 13,757.84 1,224.8K
11:14 13,756.91 13,759.53 13,756.75 13,759.52 1,301.1K
11:15 13,759.96 13,761.25 13,759.70 13,761.25 1,220.0K
11:16 13,761.08 13,762.75 13,760.46 13,761.85 1,253.6K
11:17 13,761.48 13,763.09 13,761.48 13,762.97 769.6K
11:18 13,763.00 13,768.60 13,762.65 13,767.91 1,059.6K
11:19 13,769.68 13,770.20 13,768.22 13,768.31 1,051.5K
11:20 13,766.96 13,767.31 13,765.17 13,767.18 924.4K
11:21 13,767.81 13,768.47 13,767.16 13,768.04 931.4K
11:22 13,768.29 13,769.34 13,767.15 13,768.82 1,069.5K
11:23 13,768.14 13,768.14 13,766.08 13,767.37 1,465.8K
11:24 13,767.43 13,769.26 13,767.08 13,768.91 905.6K
11:25 13,768.20 13,769.71 13,767.83 13,768.81 1,320.8K
11:26 13,769.47 13,772.33 13,769.00 13,771.09 1,196.8K
11:27 13,771.45 13,771.68 13,769.65 13,770.56 906.4K
11:28 13,771.09 13,771.51 13,770.05 13,770.74 875.2K
11:29 13,771.66 13,775.94 13,770.28 13,775.94 1,166.3K
11:30 13,776.32 13,776.32 13,775.23 13,775.23 195.3K
13:00 13,775.69 13,778.93 13,774.78 13,778.93 3,754.8K
13:01 13,778.87 13,785.50 13,778.53 13,784.90 3,225.2K
13:02 13,784.81 13,784.81 13,780.97 13,784.06 1,966.1K
13:03 13,783.10 13,784.26 13,781.64 13,784.20 1,572.2K
13:04 13,784.93 13,785.23 13,783.07 13,784.24 1,055.2K
13:05 13,784.33 13,786.55 13,783.04 13,783.24 1,610.9K
13:06 13,783.46 13,789.79 13,783.46 13,789.79 1,172.9K
13:07 13,789.90 13,793.07 13,789.90 13,792.75 1,415.9K
13:08 13,792.38 13,792.58 13,789.97 13,791.44 1,429.6K
13:09 13,791.59 13,793.69 13,791.33 13,793.61 1,164.3K
13:10 13,794.67 13,795.24 13,792.14 13,792.48 1,602.7K
13:11 13,792.89 13,793.88 13,791.73 13,793.88 1,682.6K
13:12 13,792.48 13,792.68 13,790.78 13,792.04 1,150.1K
13:13 13,791.96 13,792.03 13,791.02 13,791.02 1,781.3K
13:14 13,792.22 13,792.97 13,789.78 13,791.38 1,607.6K
13:15 13,791.76 13,791.76 13,789.52 13,791.23 1,548.6K
13:16 13,791.05 13,795.57 13,791.05 13,794.49 4,291.9K
13:17 13,794.35 13,795.54 13,793.32 13,793.32 1,680.3K
13:18 13,794.83 13,797.05 13,793.66 13,794.15 2,067.7K
13:19 13,794.80 13,794.91 13,791.82 13,792.67 1,367.3K
13:20 13,792.52 13,793.25 13,791.74 13,792.44 1,197.8K
13:21 13,793.24 13,793.28 13,788.32 13,789.91 1,494.7K
13:22 13,789.57 13,789.57 13,786.21 13,786.42 1,791.0K
13:23 13,787.17 13,789.01 13,787.08 13,788.35 1,087.3K
13:24 13,788.45 13,789.11 13,780.90 13,782.44 2,136.4K
13:25 13,782.88 13,782.88 13,780.15 13,780.57 991.4K
13:26 13,780.74 13,780.74 13,778.17 13,778.78 1,320.0K
13:27 13,779.26 13,779.92 13,777.93 13,777.93 1,010.3K
13:28 13,777.82 13,778.94 13,776.14 13,776.90 1,531.0K
13:29 13,776.67 13,778.80 13,775.67 13,778.80 2,599.1K
13:30 13,776.91 13,778.41 13,776.16 13,776.66 1,711.2K
13:31 13,776.46 13,776.89 13,775.37 13,776.30 917.2K
13:32 13,776.36 13,777.09 13,772.69 13,774.31 1,581.0K
13:33 13,774.30 13,775.42 13,772.20 13,774.20 1,373.3K
13:34 13,774.29 13,777.22 13,772.96 13,777.22 2,452.7K
13:35 13,777.03 13,779.85 13,776.58 13,777.70 1,552.8K
13:36 13,778.78 13,779.23 13,774.95 13,774.95 1,692.2K
13:37 13,775.89 13,778.35 13,775.16 13,778.35 1,169.1K
13:38 13,779.20 13,782.01 13,777.76 13,782.01 1,688.0K
13:39 13,781.02 13,781.89 13,779.96 13,781.89 1,114.8K
13:40 13,782.31 13,783.45 13,779.58 13,781.40 1,106.1K
13:41 13,781.63 13,781.63 13,777.60 13,777.60 1,201.4K
13:42 13,777.73 13,778.49 13,776.24 13,777.40 1,689.0K
13:43 13,777.36 13,779.50 13,777.07 13,777.07 1,339.9K
13:44 13,776.93 13,777.92 13,776.28 13,776.28 1,136.6K
13:45 13,776.23 13,777.40 13,775.67 13,775.67 1,375.5K
13:46 13,776.01 13,780.98 13,775.43 13,780.98 1,313.2K
13:47 13,780.95 13,781.62 13,776.35 13,777.21 1,167.6K
13:48 13,776.76 13,777.75 13,773.87 13,774.08 1,385.5K
13:49 13,773.31 13,774.42 13,772.63 13,773.23 1,149.7K
13:50 13,773.37 13,773.37 13,770.25 13,770.84 1,510.1K
13:51 13,770.67 13,773.24 13,770.67 13,772.74 1,232.1K
13:52 13,774.72 13,776.63 13,774.07 13,776.63 1,215.1K
13:53 13,776.44 13,777.57 13,773.87 13,774.00 1,461.1K
13:54 13,774.71 13,777.08 13,774.71 13,776.85 1,206.4K
13:55 13,778.14 13,779.50 13,778.01 13,779.43 1,057.2K
13:56 13,777.33 13,777.33 13,774.03 13,774.03 1,810.8K
13:57 13,773.38 13,773.68 13,771.07 13,771.89 1,625.0K
13:58 13,771.71 13,773.01 13,770.71 13,772.43 2,315.4K
13:59 13,772.15 13,772.58 13,770.50 13,770.93 1,506.5K
14:00 13,767.62 13,769.81 13,763.08 13,764.15 2,846.3K
14:01 13,763.55 13,770.66 13,763.55 13,770.66 2,718.4K
14:02 13,769.94 13,770.39 13,766.24 13,766.86 1,943.6K
14:03 13,767.39 13,767.41 13,764.88 13,764.88 1,223.3K
14:04 13,764.80 13,767.34 13,763.88 13,764.57 2,576.6K
14:05 13,763.91 13,764.40 13,762.48 13,762.48 1,280.2K
14:06 13,763.07 13,763.19 13,760.30 13,760.30 1,951.8K
14:07 13,760.11 13,763.65 13,759.88 13,763.65 1,867.9K
14:08 13,764.16 13,765.60 13,763.59 13,763.84 1,213.7K
14:09 13,764.78 13,764.78 13,760.84 13,761.78 1,708.6K
14:10 13,760.80 13,761.69 13,759.31 13,761.13 1,542.6K
14:11 13,761.00 13,761.92 13,756.38 13,756.38 2,402.5K
14:12 13,757.22 13,758.50 13,757.00 13,758.28 1,255.0K
14:13 13,757.90 13,758.85 13,757.34 13,758.57 1,070.5K
14:14 13,758.92 13,759.85 13,758.51 13,759.85 1,346.2K
14:15 13,761.10 13,763.96 13,760.81 13,763.44 1,725.2K
14:16 13,764.01 13,764.80 13,763.24 13,763.44 1,173.8K
14:17 13,763.87 13,765.46 13,763.52 13,765.05 1,091.0K
14:18 13,765.63 13,766.36 13,764.30 13,764.53 1,339.3K
14:19 13,764.82 13,766.39 13,764.56 13,765.79 1,283.0K
14:20 13,767.36 13,770.35 13,767.36 13,770.35 1,461.7K
14:21 13,770.44 13,772.50 13,770.44 13,771.43 1,285.7K
14:22 13,770.95 13,771.11 13,769.33 13,769.57 1,084.2K
14:23 13,768.69 13,769.59 13,768.59 13,769.59 1,668.0K
14:24 13,769.95 13,770.07 13,768.89 13,769.35 1,311.9K
14:25 13,769.32 13,770.80 13,769.03 13,770.62 1,552.2K
14:26 13,770.35 13,773.89 13,770.35 13,773.89 1,497.2K
14:27 13,774.08 13,776.72 13,771.80 13,771.80 1,742.7K
14:28 13,772.21 13,772.21 13,769.82 13,770.98 1,264.3K
14:29 13,769.59 13,769.59 13,764.51 13,766.64 1,414.3K
14:30 13,765.88 13,768.12 13,765.88 13,767.65 1,422.1K
14:31 13,768.31 13,768.31 13,763.51 13,764.46 1,367.1K
14:32 13,763.90 13,764.15 13,762.45 13,763.02 1,818.8K
14:33 13,763.40 13,763.69 13,762.34 13,762.80 1,729.3K
14:34 13,761.40 13,762.68 13,761.40 13,762.46 1,821.8K
14:35 13,761.21 13,762.66 13,761.21 13,762.66 1,451.3K
14:36 13,761.52 13,762.22 13,760.59 13,761.35 1,238.9K
14:37 13,762.40 13,769.20 13,762.40 13,769.20 1,825.6K
14:38 13,769.02 13,776.49 13,769.02 13,776.49 2,022.3K
14:39 13,775.65 13,775.65 13,773.38 13,774.46 1,968.7K
14:40 13,776.20 13,776.80 13,768.59 13,771.06 1,856.9K
14:41 13,771.75 13,771.75 13,769.76 13,771.27 1,695.0K
14:42 13,770.67 13,772.74 13,768.27 13,770.09 2,118.1K
14:43 13,768.79 13,770.98 13,768.23 13,768.45 2,006.0K
14:44 13,769.88 13,769.88 13,766.60 13,766.77 2,059.0K
14:45 13,768.18 13,771.46 13,766.44 13,771.46 2,053.6K
14:46 13,771.42 13,773.35 13,771.42 13,773.14 1,910.4K
14:47 13,772.77 13,775.76 13,772.32 13,774.38 2,371.5K
14:48 13,774.43 13,777.46 13,773.66 13,777.46 2,532.9K
14:49 13,777.54 13,780.49 13,777.50 13,780.49 3,078.2K
14:50 13,778.99 13,781.11 13,778.62 13,780.12 2,180.8K
14:51 13,780.28 13,781.27 13,778.29 13,778.29 2,985.1K
14:52 13,779.82 13,781.06 13,777.47 13,779.98 2,465.0K
14:53 13,780.85 13,781.27 13,777.27 13,780.73 2,886.9K
14:54 13,781.08 13,782.81 13,780.98 13,782.65 3,655.3K
14:55 13,782.23 13,785.62 13,782.23 13,784.90 3,369.6K
14:56 13,785.35 13,785.35 13,779.45 13,779.72 4,023.5K
14:57 13,780.41 13,780.41 13,780.09 13,780.28 271.0K
14:59 13,770.37 13,773.58 13,770.37 13,773.58 8,610.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据