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 13,679.89 13,703.01 13,679.89 13,703.01 15,188.9K
09:31 13,703.41 13,703.41 13,680.43 13,680.43 8,259.3K
09:32 13,677.52 13,695.26 13,673.16 13,695.26 6,937.0K
09:33 13,693.96 13,693.96 13,682.05 13,684.63 4,425.3K
09:34 13,684.28 13,690.52 13,682.30 13,690.52 4,731.4K
09:35 13,694.71 13,746.21 13,694.63 13,746.21 7,184.8K
09:36 13,749.32 13,750.70 13,737.42 13,737.42 5,591.1K
09:37 13,737.47 13,739.05 13,733.99 13,733.99 3,964.3K
09:38 13,734.07 13,741.09 13,733.50 13,741.09 4,999.6K
09:39 13,741.77 13,742.49 13,733.52 13,733.52 4,021.2K
09:40 13,733.62 13,737.97 13,725.73 13,737.97 4,808.5K
09:41 13,741.34 13,752.14 13,740.41 13,752.14 4,974.0K
09:42 13,752.94 13,753.02 13,749.47 13,750.38 5,370.1K
09:43 13,748.30 13,749.74 13,747.49 13,749.74 4,910.7K
09:44 13,749.75 13,764.94 13,749.75 13,763.40 5,611.2K
09:45 13,762.32 13,762.32 13,754.58 13,756.80 3,473.1K
09:46 13,755.95 13,758.18 13,754.53 13,755.96 4,054.2K
09:47 13,754.59 13,757.01 13,748.56 13,748.56 3,755.1K
09:48 13,746.73 13,747.20 13,742.86 13,743.79 2,879.2K
09:49 13,744.18 13,744.18 13,733.75 13,733.75 3,619.0K
09:50 13,733.53 13,733.53 13,726.27 13,727.82 3,213.4K
09:51 13,727.37 13,740.23 13,727.37 13,739.17 2,977.8K
09:52 13,739.82 13,740.46 13,737.15 13,737.22 2,197.6K
09:53 13,737.08 13,737.08 13,731.84 13,731.84 2,480.5K
09:54 13,731.11 13,731.81 13,726.05 13,726.05 3,060.3K
09:55 13,727.34 13,727.34 13,723.31 13,723.81 2,567.3K
09:56 13,723.70 13,726.58 13,723.70 13,726.29 2,428.4K
09:57 13,727.14 13,733.71 13,727.14 13,733.28 2,566.6K
09:58 13,733.91 13,736.27 13,730.63 13,730.63 2,565.5K
09:59 13,729.88 13,731.23 13,724.83 13,724.83 2,767.3K
10:00 13,724.22 13,727.28 13,723.88 13,727.28 3,694.9K
10:01 13,727.22 13,728.80 13,725.91 13,725.91 2,173.0K
10:02 13,727.14 13,729.53 13,726.38 13,729.53 2,700.0K
10:03 13,730.07 13,732.07 13,728.29 13,732.07 2,477.7K
10:04 13,732.77 13,732.77 13,728.90 13,730.60 2,002.2K
10:05 13,730.01 13,735.02 13,728.86 13,728.86 3,019.7K
10:06 13,728.66 13,729.65 13,723.33 13,723.33 2,134.2K
10:07 13,724.25 13,725.18 13,711.16 13,711.16 3,554.1K
10:08 13,710.39 13,714.53 13,708.36 13,713.57 2,426.6K
10:09 13,714.55 13,716.24 13,711.20 13,712.46 1,751.3K
10:10 13,712.87 13,713.84 13,709.57 13,709.79 1,932.3K
10:11 13,710.07 13,710.07 13,706.70 13,707.58 1,397.9K
10:12 13,707.77 13,712.49 13,707.77 13,712.48 1,911.8K
10:13 13,712.34 13,713.38 13,712.06 13,712.16 1,776.8K
10:14 13,712.41 13,712.52 13,705.58 13,706.98 2,467.3K
10:15 13,706.57 13,710.03 13,706.57 13,709.38 2,111.7K
10:16 13,708.29 13,710.52 13,708.29 13,708.83 2,079.0K
10:17 13,709.05 13,713.38 13,709.05 13,711.34 2,665.9K
10:18 13,712.35 13,719.48 13,712.35 13,719.44 2,451.5K
10:19 13,720.00 13,720.99 13,719.39 13,719.81 1,949.3K
10:20 13,720.67 13,722.94 13,719.22 13,722.94 1,985.0K
10:21 13,722.56 13,723.44 13,721.16 13,721.61 1,839.8K
10:22 13,721.56 13,721.71 13,719.67 13,719.67 2,040.1K
10:23 13,721.12 13,721.12 13,717.07 13,717.07 1,689.3K
10:24 13,716.07 13,716.93 13,715.49 13,715.51 1,991.1K
10:25 13,716.00 13,717.42 13,716.00 13,716.64 1,872.3K
10:26 13,716.07 13,718.56 13,716.07 13,718.56 1,999.0K
10:27 13,719.96 13,724.97 13,719.81 13,724.97 1,668.7K
10:28 13,724.56 13,727.27 13,724.39 13,726.69 1,984.9K
10:29 13,726.35 13,728.28 13,725.68 13,726.61 2,072.2K
10:30 13,725.61 13,731.05 13,725.61 13,731.05 2,620.7K
10:31 13,733.69 13,739.48 13,733.69 13,739.48 3,758.4K
10:32 13,739.85 13,744.85 13,739.85 13,743.19 3,855.6K
10:33 13,743.62 13,744.25 13,742.82 13,743.80 2,688.9K
10:34 13,743.03 13,743.29 13,742.24 13,742.50 2,030.1K
10:35 13,741.85 13,742.34 13,740.37 13,741.88 2,316.4K
10:36 13,743.23 13,746.66 13,743.23 13,746.31 3,607.1K
10:37 13,745.35 13,748.86 13,744.80 13,746.02 2,273.4K
10:38 13,746.90 13,747.11 13,743.70 13,745.11 1,676.0K
10:39 13,744.61 13,745.99 13,743.84 13,745.99 2,159.6K
10:40 13,746.77 13,752.66 13,746.27 13,751.69 3,201.3K
10:41 13,751.69 13,754.47 13,751.69 13,752.59 2,674.5K
10:42 13,751.47 13,753.31 13,750.36 13,751.66 3,250.3K
10:43 13,752.59 13,752.59 13,748.94 13,750.31 2,821.6K
10:44 13,750.10 13,750.10 13,746.11 13,747.59 2,964.9K
10:45 13,748.06 13,752.49 13,747.63 13,752.49 3,586.1K
10:46 13,755.09 13,757.74 13,754.95 13,757.74 3,510.0K
10:47 13,756.48 13,757.88 13,754.90 13,756.79 2,692.5K
10:48 13,756.30 13,759.99 13,756.30 13,759.43 2,687.6K
10:49 13,760.15 13,760.87 13,757.89 13,757.89 2,378.0K
10:50 13,758.17 13,763.71 13,758.17 13,763.71 6,984.2K
10:51 13,766.40 13,767.74 13,765.97 13,766.34 3,654.1K
10:52 13,767.68 13,768.02 13,765.43 13,767.34 2,881.7K
10:53 13,767.31 13,769.78 13,767.31 13,769.07 3,366.0K
10:54 13,768.84 13,768.84 13,761.76 13,761.76 2,320.3K
10:55 13,760.75 13,761.75 13,759.08 13,759.75 2,175.2K
10:56 13,759.82 13,760.25 13,759.35 13,760.25 1,516.9K
10:57 13,760.10 13,765.04 13,760.10 13,764.74 1,844.0K
10:58 13,762.99 13,772.02 13,762.99 13,771.55 2,580.0K
10:59 13,770.19 13,772.82 13,770.19 13,772.51 3,018.2K
11:00 13,772.55 13,772.55 13,770.00 13,770.00 2,348.9K
11:01 13,770.18 13,770.58 13,766.49 13,767.68 2,274.1K
11:02 13,768.45 13,769.03 13,767.46 13,768.82 2,249.9K
11:03 13,769.05 13,772.27 13,769.05 13,772.01 2,232.7K
11:04 13,772.27 13,773.91 13,771.25 13,773.91 2,099.9K
11:05 13,774.59 13,776.52 13,771.79 13,772.07 2,725.3K
11:06 13,770.75 13,771.23 13,767.49 13,767.49 1,977.0K
11:07 13,767.98 13,769.00 13,766.81 13,767.67 2,003.7K
11:08 13,767.81 13,768.87 13,767.35 13,768.50 1,867.2K
11:09 13,768.42 13,771.38 13,768.42 13,770.55 2,440.4K
11:10 13,770.45 13,772.59 13,770.34 13,772.33 3,169.8K
11:11 13,773.77 13,775.68 13,772.59 13,775.68 2,497.1K
11:12 13,775.17 13,780.02 13,774.94 13,780.02 2,392.9K
11:13 13,781.04 13,782.24 13,779.53 13,781.33 2,369.8K
11:14 13,781.35 13,789.79 13,781.35 13,789.79 3,437.5K
11:15 13,789.61 13,789.99 13,788.10 13,788.24 2,714.0K
11:16 13,788.91 13,789.82 13,788.16 13,789.39 3,585.4K
11:17 13,789.31 13,793.13 13,789.31 13,792.69 8,569.4K
11:18 13,793.14 13,802.42 13,793.14 13,800.18 4,755.0K
11:19 13,797.83 13,797.83 13,789.57 13,790.33 3,280.5K
11:20 13,789.13 13,792.07 13,789.13 13,791.10 3,990.8K
11:21 13,791.35 13,796.13 13,791.35 13,795.60 3,875.4K
11:22 13,795.54 13,796.09 13,794.84 13,795.65 3,376.4K
11:23 13,795.87 13,797.66 13,795.87 13,796.55 2,608.8K
11:24 13,797.62 13,803.24 13,797.62 13,802.96 3,023.0K
11:25 13,802.83 13,803.02 13,799.22 13,800.65 2,606.7K
11:26 13,800.52 13,806.28 13,800.49 13,806.28 3,959.4K
11:27 13,805.58 13,805.58 13,802.29 13,803.28 2,950.2K
11:28 13,803.22 13,803.92 13,801.93 13,803.92 3,413.8K
11:29 13,805.06 13,809.29 13,805.06 13,806.34 2,921.5K
11:30 13,805.67 13,805.67 13,805.23 13,805.23 183.7K
13:00 13,805.86 13,808.06 13,800.87 13,807.60 13,074.1K
13:01 13,808.02 13,808.02 13,801.06 13,806.95 5,480.6K
13:02 13,807.19 13,809.29 13,800.84 13,801.71 3,416.4K
13:03 13,803.34 13,803.92 13,799.80 13,803.92 2,084.0K
13:04 13,802.31 13,814.81 13,802.31 13,814.44 2,676.7K
13:05 13,815.36 13,829.95 13,815.36 13,827.21 3,773.5K
13:06 13,827.61 13,827.61 13,820.69 13,824.61 3,266.8K
13:07 13,822.99 13,824.10 13,821.50 13,823.84 2,016.2K
13:08 13,825.28 13,826.61 13,824.41 13,824.41 3,006.8K
13:09 13,825.01 13,833.10 13,825.01 13,833.10 3,126.6K
13:10 13,832.17 13,837.43 13,832.17 13,836.10 2,989.9K
13:11 13,836.22 13,841.12 13,834.55 13,839.98 2,858.8K
13:12 13,841.23 13,842.87 13,832.75 13,832.75 2,890.0K
13:13 13,831.24 13,831.24 13,828.16 13,828.68 1,724.0K
13:14 13,829.44 13,829.44 13,823.03 13,823.24 2,236.8K
13:15 13,821.24 13,828.97 13,821.24 13,828.97 1,918.8K
13:16 13,826.78 13,826.78 13,820.47 13,821.50 1,781.2K
13:17 13,820.87 13,826.99 13,820.87 13,826.63 1,910.9K
13:18 13,826.55 13,830.16 13,826.39 13,828.24 2,172.2K
13:19 13,827.20 13,827.20 13,818.04 13,818.27 2,099.1K
13:20 13,817.02 13,818.67 13,815.74 13,816.49 6,117.2K
13:21 13,815.83 13,816.71 13,814.65 13,814.65 2,130.5K
13:22 13,814.15 13,814.15 13,810.20 13,810.20 2,314.8K
13:23 13,809.38 13,810.57 13,807.80 13,810.16 1,561.3K
13:24 13,810.03 13,810.03 13,808.65 13,809.93 2,660.2K
13:25 13,808.76 13,809.37 13,807.34 13,809.37 1,769.5K
13:26 13,809.94 13,811.00 13,808.20 13,811.00 1,508.8K
13:27 13,810.67 13,811.36 13,809.42 13,809.42 1,491.1K
13:28 13,809.97 13,811.51 13,809.60 13,810.64 1,478.6K
13:29 13,810.88 13,810.88 13,809.10 13,809.80 1,125.6K
13:30 13,809.43 13,813.33 13,809.43 13,812.55 3,765.1K
13:31 13,812.46 13,813.72 13,812.46 13,812.90 2,013.3K
13:32 13,812.46 13,815.50 13,812.18 13,815.50 2,760.5K
13:33 13,815.81 13,820.63 13,815.81 13,817.28 2,234.7K
13:34 13,816.80 13,816.80 13,813.88 13,814.45 1,731.3K
13:35 13,813.83 13,814.35 13,812.04 13,812.27 1,416.4K
13:36 13,812.13 13,812.80 13,810.55 13,810.55 1,570.2K
13:37 13,810.94 13,813.01 13,810.08 13,813.01 1,473.2K
13:38 13,812.54 13,812.54 13,808.73 13,809.38 1,950.5K
13:39 13,809.42 13,809.42 13,807.77 13,807.77 2,631.2K
13:40 13,807.94 13,807.94 13,803.77 13,803.77 2,025.1K
13:41 13,804.09 13,806.98 13,803.67 13,806.38 1,533.1K
13:42 13,806.08 13,807.86 13,805.58 13,807.81 1,602.6K
13:43 13,808.89 13,808.89 13,806.30 13,807.39 2,211.0K
13:44 13,805.58 13,805.93 13,804.79 13,804.90 1,689.1K
13:45 13,804.69 13,806.38 13,804.27 13,806.38 2,090.5K
13:46 13,806.26 13,806.26 13,802.25 13,802.25 2,406.7K
13:47 13,802.25 13,802.33 13,797.69 13,797.69 1,863.6K
13:48 13,798.25 13,798.25 13,794.35 13,794.85 2,004.8K
13:49 13,794.69 13,794.69 13,789.15 13,789.15 2,979.9K
13:50 13,789.61 13,789.61 13,787.00 13,787.07 2,108.2K
13:51 13,786.42 13,786.45 13,784.06 13,785.34 2,042.4K
13:52 13,785.21 13,787.15 13,785.20 13,786.03 1,571.3K
13:53 13,786.10 13,786.56 13,783.47 13,784.29 1,466.8K
13:54 13,784.65 13,785.63 13,784.52 13,784.80 1,794.6K
13:55 13,785.34 13,785.34 13,783.18 13,783.18 2,191.2K
13:56 13,782.97 13,785.20 13,782.76 13,784.27 1,496.9K
13:57 13,785.32 13,785.78 13,784.41 13,784.92 1,271.6K
13:58 13,785.33 13,788.08 13,785.33 13,785.91 1,472.6K
13:59 13,786.56 13,786.56 13,784.97 13,785.55 1,846.4K
14:00 13,786.68 13,787.40 13,784.22 13,784.43 1,568.5K
14:01 13,784.21 13,785.36 13,783.74 13,783.81 1,249.8K
14:02 13,783.56 13,785.28 13,781.99 13,781.99 1,354.3K
14:03 13,781.38 13,783.94 13,781.38 13,783.94 1,386.5K
14:04 13,782.84 13,782.84 13,781.10 13,781.15 1,287.8K
14:05 13,781.60 13,783.22 13,781.17 13,781.72 1,423.2K
14:06 13,782.73 13,783.93 13,779.60 13,779.60 1,698.4K
14:07 13,779.51 13,779.51 13,776.78 13,777.74 1,381.8K
14:08 13,777.41 13,777.53 13,772.83 13,773.16 1,458.2K
14:09 13,773.09 13,773.95 13,769.83 13,769.83 1,286.3K
14:10 13,769.40 13,770.11 13,766.67 13,766.99 2,050.5K
14:11 13,766.77 13,770.58 13,766.12 13,770.58 1,596.4K
14:12 13,770.53 13,776.06 13,769.89 13,774.35 1,579.2K
14:13 13,773.79 13,774.47 13,770.43 13,770.43 1,719.5K
14:14 13,771.15 13,772.23 13,769.34 13,769.89 1,628.8K
14:15 13,770.29 13,770.29 13,768.44 13,769.89 1,216.6K
14:16 13,769.37 13,770.86 13,768.27 13,770.86 1,635.1K
14:17 13,771.41 13,776.93 13,771.41 13,775.45 1,507.0K
14:18 13,775.59 13,777.43 13,773.25 13,773.63 1,621.5K
14:19 13,774.11 13,774.11 13,771.01 13,771.95 1,327.4K
14:20 13,772.25 13,773.23 13,770.82 13,772.47 1,374.8K
14:21 13,772.28 13,772.28 13,769.17 13,770.09 1,607.8K
14:22 13,770.47 13,773.26 13,769.97 13,772.09 1,864.3K
14:23 13,772.18 13,772.63 13,770.23 13,771.86 1,450.5K
14:24 13,773.10 13,773.40 13,771.47 13,773.40 1,471.5K
14:25 13,773.73 13,774.02 13,772.40 13,772.66 1,020.8K
14:26 13,771.58 13,772.33 13,769.00 13,769.00 1,521.4K
14:27 13,770.29 13,772.60 13,770.29 13,771.80 1,717.3K
14:28 13,772.57 13,772.74 13,770.57 13,772.06 1,706.2K
14:29 13,771.22 13,772.05 13,769.86 13,770.22 1,266.2K
14:30 13,770.42 13,770.47 13,768.65 13,769.56 1,594.3K
14:31 13,770.51 13,771.22 13,768.18 13,768.18 1,425.5K
14:32 13,768.00 13,768.58 13,767.50 13,767.75 1,710.0K
14:33 13,768.22 13,770.72 13,767.65 13,770.72 1,651.0K
14:34 13,769.23 13,772.48 13,768.50 13,772.25 1,916.4K
14:35 13,771.82 13,772.66 13,771.12 13,772.66 1,922.4K
14:36 13,772.19 13,772.68 13,770.02 13,770.12 1,422.0K
14:37 13,771.65 13,771.90 13,770.71 13,771.47 1,201.6K
14:38 13,771.18 13,771.72 13,769.73 13,769.73 1,590.8K
14:39 13,769.62 13,770.21 13,768.70 13,768.96 1,763.9K
14:40 13,768.19 13,769.16 13,767.14 13,767.89 2,549.8K
14:41 13,767.68 13,767.80 13,765.07 13,765.99 2,126.8K
14:42 13,765.01 13,765.36 13,762.41 13,763.33 2,656.1K
14:43 13,762.93 13,763.14 13,760.60 13,762.73 2,486.8K
14:44 13,762.69 13,764.70 13,761.69 13,762.75 2,148.9K
14:45 13,761.95 13,762.51 13,760.52 13,762.05 2,763.8K
14:46 13,760.99 13,763.17 13,760.99 13,763.17 2,614.2K
14:47 13,764.71 13,765.47 13,764.08 13,765.10 2,535.3K
14:48 13,765.81 13,766.93 13,764.10 13,764.10 2,119.7K
14:49 13,764.94 13,764.98 13,761.88 13,763.60 2,679.7K
14:50 13,764.02 13,765.99 13,763.06 13,765.87 3,902.6K
14:51 13,764.34 13,766.41 13,764.34 13,766.09 3,309.1K
14:52 13,766.27 13,766.96 13,765.94 13,766.67 3,305.1K
14:53 13,766.77 13,766.77 13,763.75 13,765.27 4,277.9K
14:54 13,765.77 13,768.12 13,764.04 13,766.47 3,859.1K
14:55 13,768.81 13,768.81 13,766.14 13,767.20 3,467.1K
14:56 13,767.07 13,767.07 13,763.85 13,765.63 3,903.4K
14:57 13,766.54 13,766.58 13,766.54 13,766.58 314.5K
14:59 13,765.85 13,766.04 13,765.85 13,766.04 7,996.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据