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 13,671.74 13,671.74 13,656.77 13,660.13 24,132.2K
09:31 13,656.81 13,662.06 13,643.70 13,643.70 8,958.7K
09:32 13,639.75 13,662.53 13,639.31 13,662.53 6,286.8K
09:33 13,671.63 13,686.00 13,671.63 13,685.41 6,616.4K
09:34 13,686.92 13,698.54 13,684.77 13,696.57 6,324.2K
09:35 13,696.52 13,696.52 13,683.81 13,683.81 5,852.7K
09:36 13,683.52 13,683.52 13,665.98 13,665.98 5,343.0K
09:37 13,664.50 13,664.50 13,643.50 13,643.50 4,833.4K
09:38 13,649.40 13,652.23 13,646.95 13,649.53 3,516.0K
09:39 13,649.79 13,649.79 13,646.11 13,647.42 3,019.1K
09:40 13,646.74 13,652.57 13,643.98 13,652.57 4,621.8K
09:41 13,652.85 13,676.90 13,652.85 13,674.88 4,979.5K
09:42 13,675.82 13,679.47 13,671.72 13,677.32 4,743.6K
09:43 13,677.09 13,680.02 13,671.14 13,677.41 3,572.9K
09:44 13,673.27 13,673.66 13,662.34 13,662.34 3,680.6K
09:45 13,662.89 13,674.83 13,660.41 13,673.54 4,054.6K
09:46 13,673.47 13,675.33 13,664.90 13,664.90 4,740.8K
09:47 13,665.50 13,665.50 13,645.67 13,648.89 4,447.2K
09:48 13,647.32 13,649.33 13,643.95 13,643.95 3,424.1K
09:49 13,644.07 13,648.29 13,644.07 13,647.98 3,245.3K
09:50 13,647.30 13,650.55 13,642.96 13,650.55 3,485.4K
09:51 13,649.61 13,652.82 13,647.65 13,652.82 2,520.5K
09:52 13,652.55 13,654.14 13,649.09 13,649.09 2,903.5K
09:53 13,649.15 13,659.94 13,647.72 13,659.94 6,386.6K
09:54 13,659.63 13,659.63 13,656.09 13,656.67 3,179.7K
09:55 13,656.39 13,656.39 13,649.58 13,650.77 3,622.3K
09:56 13,649.81 13,651.69 13,648.90 13,651.24 2,080.2K
09:57 13,651.17 13,651.17 13,644.74 13,644.74 2,763.8K
09:58 13,640.18 13,640.18 13,636.65 13,639.06 2,260.4K
09:59 13,639.66 13,639.66 13,635.63 13,636.00 2,053.4K
10:00 13,636.34 13,636.34 13,632.86 13,633.52 2,796.3K
10:01 13,632.95 13,633.03 13,631.71 13,632.59 2,647.4K
10:02 13,632.55 13,634.69 13,632.32 13,633.75 2,179.5K
10:03 13,634.74 13,637.70 13,633.56 13,636.51 2,409.7K
10:04 13,635.87 13,639.14 13,635.87 13,636.15 1,884.5K
10:05 13,634.57 13,640.31 13,634.57 13,638.63 1,963.1K
10:06 13,640.00 13,641.48 13,638.51 13,640.38 1,793.1K
10:07 13,639.08 13,646.58 13,639.08 13,644.67 1,998.0K
10:08 13,645.88 13,651.88 13,645.82 13,651.88 1,897.8K
10:09 13,650.28 13,654.43 13,650.28 13,650.66 2,109.7K
10:10 13,650.75 13,651.09 13,647.59 13,647.59 1,710.4K
10:11 13,648.19 13,648.19 13,644.45 13,644.46 1,791.4K
10:12 13,645.66 13,645.66 13,640.15 13,640.15 2,186.4K
10:13 13,639.86 13,640.64 13,636.65 13,636.65 2,135.8K
10:14 13,636.88 13,638.40 13,634.68 13,634.68 1,568.4K
10:15 13,635.00 13,635.76 13,633.51 13,635.76 1,544.2K
10:16 13,635.98 13,637.45 13,630.83 13,630.83 2,924.9K
10:17 13,629.79 13,630.32 13,624.74 13,625.61 2,727.1K
10:18 13,625.52 13,626.28 13,622.70 13,623.64 2,500.0K
10:19 13,621.17 13,621.17 13,619.53 13,619.66 2,444.8K
10:20 13,619.62 13,620.42 13,616.11 13,620.42 3,549.1K
10:21 13,621.55 13,626.36 13,621.55 13,626.36 1,808.6K
10:22 13,626.79 13,638.12 13,626.79 13,637.43 2,292.8K
10:23 13,638.29 13,640.42 13,636.28 13,636.28 2,231.4K
10:24 13,635.68 13,636.09 13,630.83 13,630.83 1,650.1K
10:25 13,629.82 13,629.82 13,621.16 13,621.65 2,056.0K
10:26 13,621.30 13,622.00 13,620.00 13,620.00 2,208.6K
10:27 13,619.80 13,621.59 13,618.65 13,621.13 1,954.9K
10:28 13,621.14 13,622.31 13,620.57 13,621.98 1,739.0K
10:29 13,620.94 13,622.80 13,619.90 13,622.51 1,841.1K
10:30 13,623.00 13,624.33 13,620.05 13,624.33 1,633.9K
10:31 13,623.56 13,625.13 13,623.56 13,624.72 1,051.4K
10:32 13,624.54 13,626.87 13,623.53 13,626.87 1,247.5K
10:33 13,626.39 13,628.94 13,626.39 13,628.94 1,528.9K
10:34 13,628.96 13,632.63 13,628.96 13,632.63 1,791.4K
10:35 13,632.10 13,638.11 13,632.02 13,638.11 2,155.0K
10:36 13,637.02 13,641.74 13,636.62 13,640.24 2,128.3K
10:37 13,640.47 13,640.75 13,637.75 13,639.84 1,672.8K
10:38 13,639.03 13,640.82 13,639.03 13,640.40 1,445.6K
10:39 13,640.23 13,641.14 13,635.85 13,635.85 1,256.7K
10:40 13,635.46 13,637.09 13,633.09 13,633.09 1,543.4K
10:41 13,633.28 13,636.72 13,633.28 13,635.90 1,864.8K
10:42 13,636.05 13,636.52 13,634.94 13,635.06 1,323.0K
10:43 13,634.18 13,637.71 13,633.49 13,637.71 1,478.7K
10:44 13,637.11 13,637.11 13,635.75 13,635.91 1,387.2K
10:45 13,635.27 13,635.27 13,632.66 13,634.57 1,326.4K
10:46 13,634.38 13,637.80 13,634.38 13,637.34 1,070.0K
10:47 13,637.47 13,638.40 13,637.43 13,638.02 1,072.7K
10:48 13,638.13 13,638.13 13,633.39 13,634.28 1,577.0K
10:49 13,634.12 13,634.12 13,632.15 13,632.53 1,028.0K
10:50 13,633.26 13,635.76 13,633.08 13,634.97 1,339.8K
10:51 13,635.44 13,636.88 13,634.87 13,636.31 954.9K
10:52 13,637.38 13,641.73 13,637.38 13,641.73 1,611.5K
10:53 13,641.92 13,642.16 13,640.35 13,641.86 1,147.7K
10:54 13,641.53 13,641.53 13,640.19 13,640.79 942.8K
10:55 13,640.32 13,643.84 13,639.90 13,643.84 1,881.1K
10:56 13,644.08 13,644.43 13,641.94 13,641.94 1,373.0K
10:57 13,641.71 13,642.95 13,636.24 13,637.14 1,372.8K
10:58 13,636.95 13,637.11 13,635.00 13,635.02 1,258.7K
10:59 13,635.84 13,636.42 13,633.08 13,633.32 1,457.2K
11:00 13,633.67 13,635.08 13,633.16 13,635.08 999.3K
11:01 13,633.45 13,636.78 13,633.41 13,635.59 1,170.2K
11:02 13,635.35 13,635.87 13,634.06 13,635.19 1,193.5K
11:03 13,635.24 13,635.79 13,634.47 13,635.79 1,783.1K
11:04 13,635.61 13,638.59 13,634.91 13,638.59 1,087.3K
11:05 13,638.57 13,640.39 13,638.57 13,640.10 5,518.1K
11:06 13,639.69 13,641.66 13,639.07 13,641.66 1,867.3K
11:07 13,641.96 13,641.96 13,640.20 13,640.20 1,050.2K
11:08 13,639.90 13,642.23 13,639.90 13,640.47 1,177.8K
11:09 13,640.22 13,643.02 13,640.17 13,642.17 825.8K
11:10 13,642.89 13,643.48 13,641.78 13,642.47 1,239.6K
11:11 13,642.90 13,644.23 13,641.98 13,644.23 977.2K
11:12 13,643.24 13,644.08 13,641.43 13,642.23 1,011.5K
11:13 13,641.44 13,642.19 13,639.55 13,639.55 975.7K
11:14 13,640.26 13,640.51 13,639.28 13,639.84 1,407.2K
11:15 13,640.01 13,640.09 13,639.05 13,639.81 1,731.0K
11:16 13,640.92 13,640.92 13,638.49 13,638.49 1,928.6K
11:17 13,638.70 13,639.82 13,638.70 13,639.64 1,578.4K
11:18 13,639.33 13,641.06 13,639.00 13,640.64 1,383.6K
11:19 13,639.80 13,640.41 13,637.67 13,637.67 1,147.6K
11:20 13,638.15 13,638.31 13,635.48 13,635.48 1,761.4K
11:21 13,635.84 13,638.89 13,635.46 13,638.89 1,516.9K
11:22 13,638.16 13,640.58 13,638.16 13,640.58 768.1K
11:23 13,638.56 13,639.78 13,638.56 13,639.08 1,123.1K
11:24 13,638.58 13,639.79 13,638.06 13,638.06 936.7K
11:25 13,638.23 13,638.23 13,635.99 13,635.99 1,768.2K
11:26 13,636.11 13,636.26 13,634.77 13,634.91 2,518.0K
11:27 13,635.63 13,640.90 13,635.63 13,639.46 1,156.5K
11:28 13,639.28 13,642.52 13,639.28 13,641.33 963.7K
11:29 13,641.34 13,644.38 13,641.34 13,643.86 1,062.4K
11:30 13,643.92 13,644.06 13,643.92 13,644.06 77.3K
13:00 13,645.18 13,651.50 13,644.17 13,649.11 3,718.2K
13:01 13,650.06 13,650.43 13,642.94 13,643.84 2,010.5K
13:02 13,643.96 13,643.96 13,641.89 13,643.51 935.6K
13:03 13,641.97 13,642.28 13,638.86 13,638.86 1,433.5K
13:04 13,640.71 13,642.23 13,640.30 13,640.46 1,088.5K
13:05 13,641.64 13,643.74 13,641.64 13,642.72 1,841.8K
13:06 13,644.03 13,645.34 13,643.90 13,644.23 1,126.6K
13:07 13,644.50 13,645.49 13,643.53 13,644.47 1,222.9K
13:08 13,645.17 13,645.61 13,643.44 13,643.44 1,225.4K
13:09 13,643.63 13,644.04 13,642.78 13,643.14 944.9K
13:10 13,642.28 13,643.23 13,641.27 13,641.32 1,134.0K
13:11 13,640.55 13,640.85 13,639.25 13,640.60 1,176.5K
13:12 13,641.06 13,641.98 13,639.90 13,641.56 1,084.6K
13:13 13,641.30 13,643.38 13,641.12 13,643.36 1,010.9K
13:14 13,641.57 13,643.83 13,641.36 13,643.83 1,843.3K
13:15 13,642.42 13,648.70 13,642.42 13,648.70 1,518.8K
13:16 13,646.50 13,648.54 13,645.46 13,646.35 1,277.7K
13:17 13,645.62 13,645.67 13,643.54 13,645.64 1,403.7K
13:18 13,646.59 13,654.94 13,646.59 13,654.94 1,697.2K
13:19 13,654.20 13,654.52 13,652.29 13,652.68 1,287.9K
13:20 13,652.67 13,652.96 13,650.64 13,650.64 1,267.8K
13:21 13,650.77 13,650.77 13,649.03 13,649.76 1,046.3K
13:22 13,650.95 13,651.76 13,647.84 13,649.11 1,232.3K
13:23 13,649.46 13,652.05 13,649.46 13,650.88 1,307.7K
13:24 13,651.52 13,651.52 13,650.25 13,650.25 1,282.4K
13:25 13,650.40 13,650.40 13,648.96 13,649.46 1,638.9K
13:26 13,649.48 13,649.48 13,647.60 13,649.07 956.3K
13:27 13,648.46 13,648.58 13,646.89 13,648.58 1,140.0K
13:28 13,647.39 13,651.60 13,647.39 13,651.60 1,215.2K
13:29 13,651.22 13,652.46 13,650.94 13,651.77 1,315.7K
13:30 13,652.40 13,652.68 13,649.41 13,649.56 1,569.7K
13:31 13,649.73 13,650.44 13,648.93 13,649.24 1,681.7K
13:32 13,649.08 13,651.52 13,649.08 13,650.86 1,733.7K
13:33 13,650.63 13,652.77 13,650.52 13,651.51 1,797.0K
13:34 13,652.05 13,655.73 13,652.05 13,654.05 1,500.4K
13:35 13,654.28 13,655.13 13,653.27 13,653.27 1,210.7K
13:36 13,653.92 13,654.70 13,652.36 13,652.36 1,467.2K
13:37 13,652.59 13,655.74 13,652.33 13,655.74 1,904.9K
13:38 13,655.83 13,657.41 13,654.18 13,654.18 2,008.5K
13:39 13,654.90 13,657.08 13,654.90 13,656.80 1,731.2K
13:40 13,657.36 13,657.47 13,655.35 13,656.04 1,608.8K
13:41 13,657.18 13,657.40 13,655.91 13,656.18 1,287.3K
13:42 13,656.48 13,657.30 13,655.03 13,655.32 1,309.1K
13:43 13,655.23 13,656.72 13,654.46 13,656.72 1,309.0K
13:44 13,655.63 13,657.59 13,655.63 13,656.74 1,358.2K
13:45 13,657.15 13,657.30 13,655.35 13,655.35 1,376.1K
13:46 13,655.12 13,660.37 13,655.12 13,660.37 2,231.8K
13:47 13,661.65 13,662.93 13,661.65 13,662.62 2,316.9K
13:48 13,663.23 13,663.77 13,659.36 13,660.15 1,227.8K
13:49 13,659.51 13,661.75 13,658.28 13,661.75 1,167.5K
13:50 13,661.10 13,663.07 13,661.10 13,661.57 1,435.2K
13:51 13,662.15 13,662.15 13,659.95 13,660.85 1,282.0K
13:52 13,660.83 13,662.20 13,660.07 13,661.18 982.0K
13:53 13,660.26 13,663.41 13,660.00 13,663.41 890.7K
13:54 13,662.89 13,662.89 13,659.23 13,659.23 1,067.2K
13:55 13,659.06 13,660.09 13,659.06 13,659.52 1,035.2K
13:56 13,659.51 13,659.51 13,656.22 13,656.78 1,290.0K
13:57 13,656.07 13,656.44 13,654.67 13,654.93 1,586.0K
13:58 13,654.38 13,655.31 13,653.81 13,654.57 1,344.9K
13:59 13,654.19 13,656.68 13,654.03 13,654.58 1,450.6K
14:00 13,655.37 13,658.31 13,655.37 13,657.39 1,372.2K
14:01 13,657.27 13,663.04 13,657.27 13,662.81 1,476.4K
14:02 13,662.62 13,663.98 13,662.62 13,662.88 1,192.1K
14:03 13,663.07 13,664.04 13,660.74 13,661.33 1,219.3K
14:04 13,662.60 13,666.40 13,662.60 13,666.25 1,431.1K
14:05 13,666.71 13,667.63 13,666.26 13,666.95 1,123.3K
14:06 13,667.09 13,670.42 13,667.09 13,670.29 1,245.6K
14:07 13,669.97 13,676.47 13,669.97 13,676.47 1,927.5K
14:08 13,677.14 13,680.12 13,676.90 13,679.51 1,507.2K
14:09 13,678.93 13,678.93 13,675.28 13,675.87 1,246.2K
14:10 13,675.76 13,677.19 13,675.76 13,677.15 1,420.9K
14:11 13,676.70 13,678.51 13,676.08 13,677.37 1,702.6K
14:12 13,677.85 13,680.42 13,677.85 13,680.06 1,684.9K
14:13 13,680.00 13,681.13 13,676.82 13,676.82 1,350.5K
14:14 13,676.83 13,677.14 13,673.40 13,674.31 984.4K
14:15 13,673.24 13,675.89 13,673.08 13,675.68 1,379.9K
14:16 13,676.03 13,676.07 13,675.13 13,675.19 1,435.9K
14:17 13,675.01 13,675.59 13,673.80 13,674.42 979.5K
14:18 13,673.55 13,674.10 13,670.29 13,670.29 1,299.3K
14:19 13,670.06 13,672.05 13,670.06 13,671.90 2,426.2K
14:20 13,671.49 13,674.60 13,671.49 13,672.26 1,870.3K
14:21 13,672.56 13,672.84 13,669.17 13,669.20 1,582.3K
14:22 13,668.44 13,669.62 13,667.35 13,667.35 1,619.4K
14:23 13,668.27 13,668.34 13,666.26 13,666.87 1,738.5K
14:24 13,667.81 13,668.45 13,666.08 13,667.40 1,469.6K
14:25 13,666.72 13,667.37 13,664.95 13,664.95 1,206.1K
14:26 13,664.67 13,664.80 13,663.14 13,663.14 1,516.7K
14:27 13,663.00 13,663.00 13,658.74 13,658.74 1,633.6K
14:28 13,659.38 13,663.47 13,659.38 13,663.47 1,537.4K
14:29 13,663.38 13,663.79 13,662.64 13,662.64 1,734.2K
14:30 13,662.20 13,665.29 13,662.20 13,664.94 2,138.8K
14:31 13,664.56 13,666.80 13,664.41 13,666.07 1,855.8K
14:32 13,665.23 13,665.76 13,664.44 13,665.23 1,855.8K
14:33 13,664.68 13,664.68 13,662.92 13,662.92 1,827.7K
14:34 13,663.58 13,665.31 13,663.58 13,664.67 1,565.7K
14:35 13,663.97 13,665.33 13,662.56 13,662.89 1,599.5K
14:36 13,662.58 13,665.31 13,662.58 13,665.31 1,570.0K
14:37 13,664.36 13,665.47 13,664.30 13,664.30 1,555.0K
14:38 13,663.74 13,666.02 13,663.74 13,665.22 1,692.8K
14:39 13,664.88 13,665.35 13,663.73 13,664.45 1,654.6K
14:40 13,664.02 13,665.96 13,664.01 13,664.01 1,906.6K
14:41 13,663.98 13,664.94 13,662.71 13,662.74 1,470.3K
14:42 13,662.58 13,663.27 13,661.88 13,661.88 2,141.5K
14:43 13,661.98 13,662.09 13,660.41 13,660.70 1,947.0K
14:44 13,660.20 13,660.74 13,659.21 13,659.57 1,995.1K
14:45 13,659.53 13,663.52 13,658.33 13,663.52 2,372.2K
14:46 13,663.54 13,669.33 13,663.54 13,669.33 2,493.7K
14:47 13,668.83 13,671.39 13,667.76 13,671.39 2,134.0K
14:48 13,668.37 13,675.78 13,667.61 13,675.78 2,916.3K
14:49 13,674.22 13,674.22 13,669.48 13,671.48 2,580.5K
14:50 13,670.92 13,676.55 13,669.68 13,676.55 2,675.6K
14:51 13,676.50 13,679.65 13,674.11 13,679.09 2,667.0K
14:52 13,678.37 13,684.33 13,677.66 13,684.33 2,875.6K
14:53 13,684.79 13,684.79 13,678.36 13,684.05 2,602.7K
14:54 13,682.41 13,684.68 13,680.99 13,681.80 3,223.3K
14:55 13,682.60 13,683.19 13,680.92 13,683.19 3,424.1K
14:56 13,682.19 13,683.97 13,680.50 13,682.98 3,739.8K
14:57 13,683.56 13,683.56 13,683.56 13,683.56 126.5K
14:59 13,682.78 13,682.78 13,675.85 13,675.85 6,075.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据