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 13,618.48 13,618.48 13,605.22 13,605.22 14,247.8K
09:31 13,602.60 13,607.19 13,599.35 13,606.64 6,846.0K
09:32 13,609.36 13,640.87 13,609.36 13,638.01 5,427.5K
09:33 13,635.39 13,635.39 13,619.20 13,626.39 6,506.8K
09:34 13,627.44 13,634.90 13,627.44 13,630.40 5,512.8K
09:35 13,628.41 13,628.41 13,617.21 13,618.94 6,396.5K
09:36 13,619.71 13,627.26 13,619.71 13,627.26 6,173.7K
09:37 13,628.28 13,635.24 13,628.28 13,633.12 4,298.7K
09:38 13,633.70 13,641.76 13,633.60 13,641.76 4,309.1K
09:39 13,648.19 13,651.45 13,640.37 13,640.37 6,329.9K
09:40 13,640.05 13,640.05 13,634.88 13,636.06 4,715.9K
09:41 13,636.80 13,647.46 13,636.52 13,646.31 4,329.4K
09:42 13,647.85 13,666.77 13,647.85 13,666.77 4,974.5K
09:43 13,667.72 13,676.50 13,667.72 13,670.74 5,657.6K
09:44 13,671.83 13,671.83 13,655.86 13,655.86 4,207.4K
09:45 13,655.20 13,655.30 13,647.59 13,655.30 4,244.0K
09:46 13,654.80 13,659.50 13,652.23 13,653.40 4,294.8K
09:47 13,654.07 13,654.07 13,640.33 13,643.34 5,875.4K
09:48 13,644.86 13,659.32 13,644.86 13,652.13 3,504.3K
09:49 13,650.95 13,650.95 13,643.36 13,646.33 3,122.9K
09:50 13,644.84 13,649.73 13,643.86 13,649.73 3,821.5K
09:51 13,647.36 13,647.49 13,636.70 13,637.44 2,757.2K
09:52 13,637.84 13,637.84 13,631.84 13,636.57 3,214.2K
09:53 13,638.13 13,642.66 13,638.13 13,642.04 2,263.3K
09:54 13,640.58 13,645.96 13,640.58 13,645.53 3,251.3K
09:55 13,647.17 13,649.25 13,646.06 13,648.81 2,547.8K
09:56 13,648.44 13,649.45 13,645.60 13,645.92 2,310.2K
09:57 13,645.67 13,645.67 13,641.30 13,644.32 2,343.8K
09:58 13,643.80 13,652.68 13,643.80 13,650.64 2,979.6K
09:59 13,648.73 13,650.08 13,644.34 13,644.34 2,954.2K
10:00 13,645.99 13,648.06 13,644.06 13,644.77 2,184.5K
10:01 13,644.86 13,648.22 13,644.86 13,648.22 2,809.7K
10:02 13,648.38 13,648.38 13,645.82 13,646.51 2,636.8K
10:03 13,645.47 13,650.86 13,645.47 13,649.39 3,051.8K
10:04 13,650.04 13,654.86 13,650.04 13,652.35 2,649.9K
10:05 13,653.15 13,653.15 13,645.46 13,645.94 2,988.2K
10:06 13,645.93 13,648.05 13,644.96 13,648.05 2,556.3K
10:07 13,647.32 13,649.87 13,646.34 13,647.82 1,774.0K
10:08 13,647.86 13,649.69 13,646.12 13,646.82 2,006.9K
10:09 13,644.84 13,648.39 13,644.84 13,648.39 2,049.5K
10:10 13,649.20 13,649.20 13,639.61 13,639.61 2,192.6K
10:11 13,640.00 13,640.00 13,634.88 13,634.88 2,919.1K
10:12 13,635.21 13,636.02 13,633.62 13,634.66 1,908.8K
10:13 13,635.35 13,636.42 13,634.66 13,636.06 2,494.4K
10:14 13,635.45 13,638.06 13,635.45 13,636.19 3,498.1K
10:15 13,636.67 13,639.51 13,636.67 13,639.51 1,913.2K
10:16 13,639.98 13,639.98 13,636.03 13,636.03 2,236.3K
10:17 13,635.80 13,637.02 13,634.80 13,634.80 1,569.7K
10:18 13,634.94 13,639.18 13,633.78 13,638.90 2,329.0K
10:19 13,638.77 13,639.13 13,635.71 13,635.71 2,601.4K
10:20 13,636.00 13,637.12 13,634.74 13,635.26 2,598.9K
10:21 13,634.90 13,635.71 13,634.12 13,634.12 2,472.4K
10:22 13,634.25 13,636.30 13,633.61 13,633.61 1,973.8K
10:23 13,633.11 13,636.78 13,633.01 13,636.78 1,597.2K
10:24 13,636.70 13,636.98 13,635.71 13,636.93 2,005.4K
10:25 13,636.21 13,639.19 13,635.47 13,639.19 1,853.8K
10:26 13,638.76 13,638.76 13,634.90 13,634.90 1,798.8K
10:27 13,634.53 13,636.47 13,634.53 13,636.47 2,372.8K
10:28 13,636.84 13,637.48 13,632.97 13,632.97 1,900.8K
10:29 13,633.02 13,634.37 13,630.87 13,630.96 2,233.7K
10:30 13,631.30 13,633.33 13,630.40 13,630.40 2,622.6K
10:31 13,629.73 13,631.64 13,627.32 13,627.32 2,232.6K
10:32 13,624.50 13,628.27 13,623.32 13,627.35 2,004.8K
10:33 13,628.12 13,628.12 13,623.87 13,623.94 1,354.6K
10:34 13,622.36 13,626.34 13,622.36 13,623.32 1,933.2K
10:35 13,622.93 13,624.78 13,622.71 13,622.71 1,253.4K
10:36 13,621.95 13,625.84 13,621.10 13,625.84 1,420.2K
10:37 13,626.75 13,626.75 13,622.85 13,623.94 2,258.8K
10:38 13,624.03 13,624.66 13,622.64 13,622.64 2,572.1K
10:39 13,622.48 13,623.82 13,621.36 13,621.36 1,720.4K
10:40 13,619.41 13,622.86 13,619.41 13,622.86 1,668.7K
10:41 13,625.21 13,625.21 13,623.21 13,623.21 1,485.7K
10:42 13,622.19 13,623.01 13,619.66 13,619.66 1,350.7K
10:43 13,620.42 13,623.82 13,620.42 13,622.97 1,186.6K
10:44 13,622.37 13,623.31 13,621.61 13,621.80 1,834.4K
10:45 13,621.57 13,625.84 13,621.57 13,625.84 1,084.8K
10:46 13,626.25 13,629.76 13,625.94 13,628.42 1,616.2K
10:47 13,628.72 13,631.98 13,628.71 13,630.30 1,628.3K
10:48 13,628.70 13,629.82 13,627.93 13,628.41 1,979.1K
10:49 13,628.60 13,628.60 13,625.15 13,628.30 1,930.2K
10:50 13,628.74 13,629.27 13,627.23 13,629.27 2,191.1K
10:51 13,630.10 13,637.06 13,630.10 13,637.06 6,392.9K
10:52 13,636.42 13,636.42 13,633.91 13,634.93 2,085.0K
10:53 13,635.37 13,640.86 13,635.37 13,640.36 1,472.3K
10:54 13,641.25 13,641.54 13,640.07 13,641.54 1,455.4K
10:55 13,641.14 13,642.91 13,641.14 13,642.58 1,854.1K
10:56 13,642.99 13,642.99 13,638.99 13,641.35 1,431.2K
10:57 13,640.42 13,640.97 13,639.54 13,640.16 1,265.1K
10:58 13,640.15 13,645.36 13,640.15 13,645.36 2,041.4K
10:59 13,645.56 13,647.82 13,645.16 13,645.16 1,495.1K
11:00 13,645.19 13,645.19 13,637.94 13,638.33 1,404.2K
11:01 13,637.88 13,637.88 13,634.78 13,634.78 1,464.6K
11:02 13,635.73 13,635.73 13,634.42 13,634.42 1,387.4K
11:03 13,633.31 13,633.31 13,627.66 13,627.78 1,189.0K
11:04 13,628.39 13,628.47 13,625.54 13,626.14 2,073.4K
11:05 13,626.05 13,626.67 13,625.35 13,625.84 1,384.5K
11:06 13,627.58 13,634.18 13,627.28 13,634.18 1,424.6K
11:07 13,633.60 13,635.96 13,633.60 13,634.29 893.3K
11:08 13,634.82 13,635.36 13,634.11 13,634.74 1,092.7K
11:09 13,634.18 13,638.08 13,634.18 13,638.08 1,377.4K
11:10 13,638.64 13,638.64 13,636.66 13,637.34 1,644.2K
11:11 13,637.67 13,640.94 13,637.67 13,640.85 1,943.4K
11:12 13,640.70 13,641.50 13,640.15 13,640.15 2,744.5K
11:13 13,641.27 13,644.11 13,641.11 13,643.88 1,358.9K
11:14 13,644.27 13,648.22 13,644.26 13,646.96 2,304.3K
11:15 13,646.16 13,646.56 13,644.80 13,645.73 1,560.3K
11:16 13,645.68 13,648.40 13,645.68 13,648.40 1,992.6K
11:17 13,648.14 13,653.33 13,647.00 13,653.33 1,872.0K
11:18 13,654.36 13,655.83 13,653.22 13,655.01 2,232.7K
11:19 13,655.54 13,663.42 13,653.82 13,662.55 2,559.3K
11:20 13,664.50 13,667.51 13,661.18 13,661.18 3,112.7K
11:21 13,658.85 13,658.85 13,652.62 13,653.62 1,765.6K
11:22 13,654.19 13,664.80 13,654.19 13,664.80 1,960.5K
11:23 13,664.36 13,666.86 13,660.82 13,660.86 1,453.0K
11:24 13,660.66 13,660.66 13,657.25 13,657.60 2,178.4K
11:25 13,657.55 13,657.58 13,652.26 13,652.26 1,671.6K
11:26 13,653.25 13,653.25 13,647.74 13,648.16 1,422.3K
11:27 13,648.45 13,652.77 13,647.32 13,652.77 1,469.0K
11:28 13,651.63 13,655.87 13,651.63 13,654.50 2,280.9K
11:29 13,654.72 13,654.97 13,653.38 13,654.38 1,996.5K
11:30 13,653.78 13,654.34 13,653.78 13,654.34 161.0K
13:00 13,653.97 13,655.68 13,651.92 13,651.92 6,917.1K
13:01 13,650.49 13,651.22 13,638.98 13,638.98 2,466.9K
13:02 13,638.76 13,653.79 13,637.86 13,653.79 3,170.5K
13:03 13,654.05 13,661.53 13,654.05 13,658.14 3,167.2K
13:04 13,657.86 13,657.89 13,654.23 13,656.92 1,779.6K
13:05 13,656.56 13,660.96 13,656.56 13,660.33 2,479.1K
13:06 13,660.52 13,660.52 13,653.95 13,655.41 1,620.6K
13:07 13,653.63 13,658.53 13,653.63 13,658.53 1,915.1K
13:08 13,656.68 13,659.92 13,656.68 13,657.82 2,297.3K
13:09 13,656.76 13,658.93 13,656.41 13,658.10 1,889.6K
13:10 13,657.62 13,663.77 13,657.62 13,663.77 1,885.8K
13:11 13,663.54 13,663.54 13,660.90 13,661.06 1,421.6K
13:12 13,660.31 13,661.08 13,659.25 13,659.25 1,667.5K
13:13 13,659.73 13,664.47 13,659.73 13,663.02 2,606.9K
13:14 13,663.75 13,663.85 13,655.79 13,655.79 2,161.6K
13:15 13,655.13 13,657.03 13,654.59 13,657.03 1,573.5K
13:16 13,657.59 13,658.71 13,654.76 13,656.04 1,842.0K
13:17 13,656.09 13,657.63 13,653.90 13,654.16 1,640.0K
13:18 13,653.39 13,653.39 13,648.15 13,649.17 1,760.8K
13:19 13,648.33 13,648.56 13,645.23 13,645.23 1,731.9K
13:20 13,647.04 13,648.34 13,646.72 13,647.79 1,658.4K
13:21 13,647.57 13,649.41 13,647.57 13,649.10 1,600.7K
13:22 13,650.98 13,654.95 13,650.92 13,653.85 1,705.7K
13:23 13,653.82 13,658.08 13,653.82 13,658.08 1,528.0K
13:24 13,656.99 13,657.04 13,654.89 13,656.03 1,536.4K
13:25 13,655.58 13,656.87 13,654.85 13,656.87 1,614.8K
13:26 13,658.58 13,659.53 13,658.43 13,658.50 1,419.9K
13:27 13,657.55 13,660.75 13,657.55 13,660.75 1,781.6K
13:28 13,661.34 13,665.30 13,661.09 13,665.30 2,107.3K
13:29 13,663.64 13,664.44 13,662.16 13,662.90 1,692.1K
13:30 13,663.05 13,663.05 13,658.10 13,658.84 1,897.4K
13:31 13,658.34 13,661.33 13,657.83 13,657.83 2,056.9K
13:32 13,656.51 13,658.65 13,655.34 13,655.34 1,813.6K
13:33 13,656.05 13,658.07 13,656.05 13,657.06 1,989.3K
13:34 13,657.68 13,658.29 13,657.00 13,657.67 1,965.2K
13:35 13,657.23 13,659.88 13,657.23 13,659.81 1,873.8K
13:36 13,660.94 13,661.99 13,660.22 13,660.99 2,195.7K
13:37 13,660.03 13,661.85 13,660.03 13,661.01 2,241.0K
13:38 13,661.85 13,662.86 13,661.03 13,661.78 1,897.0K
13:39 13,661.44 13,661.68 13,659.86 13,660.71 1,977.4K
13:40 13,661.08 13,661.08 13,659.29 13,659.89 1,512.9K
13:41 13,660.17 13,661.92 13,659.09 13,659.56 1,356.2K
13:42 13,659.14 13,659.21 13,658.10 13,659.09 2,283.5K
13:43 13,658.19 13,660.87 13,658.19 13,660.87 1,472.6K
13:44 13,659.48 13,660.84 13,659.48 13,660.59 1,735.2K
13:45 13,660.06 13,661.16 13,660.06 13,660.62 1,680.5K
13:46 13,660.36 13,662.21 13,659.82 13,661.32 1,859.4K
13:47 13,661.92 13,662.75 13,660.63 13,660.63 1,481.2K
13:48 13,661.09 13,662.13 13,659.59 13,662.13 1,349.4K
13:49 13,661.56 13,663.93 13,661.56 13,663.04 1,535.6K
13:50 13,663.46 13,664.31 13,663.46 13,663.86 1,333.9K
13:51 13,663.09 13,663.95 13,661.27 13,662.89 1,211.2K
13:52 13,662.46 13,662.77 13,661.26 13,661.26 1,312.3K
13:53 13,659.91 13,661.10 13,659.23 13,660.73 1,496.1K
13:54 13,660.20 13,661.87 13,659.99 13,661.81 1,479.9K
13:55 13,661.59 13,665.10 13,661.59 13,664.62 1,347.1K
13:56 13,664.31 13,664.31 13,662.06 13,663.85 1,364.3K
13:57 13,663.19 13,665.76 13,663.19 13,664.22 1,203.8K
13:58 13,664.42 13,665.41 13,664.40 13,665.15 1,375.7K
13:59 13,665.78 13,666.84 13,665.59 13,665.77 1,583.3K
14:00 13,665.40 13,667.06 13,664.27 13,665.43 2,053.5K
14:01 13,664.95 13,666.93 13,664.95 13,666.09 1,884.4K
14:02 13,667.24 13,667.60 13,664.87 13,667.60 1,485.1K
14:03 13,668.26 13,668.81 13,667.43 13,667.82 1,780.4K
14:04 13,667.02 13,667.46 13,663.70 13,663.70 1,855.0K
14:05 13,664.26 13,664.26 13,662.48 13,663.53 1,746.1K
14:06 13,662.64 13,665.67 13,662.64 13,663.28 2,057.8K
14:07 13,663.79 13,663.79 13,660.30 13,660.30 2,078.2K
14:08 13,661.46 13,661.46 13,659.28 13,659.90 1,847.6K
14:09 13,660.13 13,662.69 13,659.25 13,662.26 1,396.7K
14:10 13,662.81 13,664.29 13,661.52 13,662.87 1,715.5K
14:11 13,664.62 13,664.62 13,662.65 13,662.96 1,687.9K
14:12 13,663.06 13,664.07 13,660.84 13,662.35 1,362.0K
14:13 13,661.93 13,662.27 13,660.33 13,660.43 1,921.6K
14:14 13,659.93 13,660.73 13,658.52 13,660.73 1,925.6K
14:15 13,660.43 13,661.46 13,658.95 13,660.79 2,113.5K
14:16 13,661.93 13,662.06 13,660.51 13,662.06 1,385.5K
14:17 13,661.65 13,662.71 13,660.97 13,662.27 2,601.5K
14:18 13,662.40 13,663.11 13,659.01 13,659.01 2,028.6K
14:19 13,659.79 13,660.66 13,659.43 13,660.55 1,927.7K
14:20 13,660.41 13,660.41 13,656.62 13,657.72 2,085.9K
14:21 13,657.52 13,658.06 13,655.72 13,656.97 2,264.4K
14:22 13,656.58 13,657.92 13,656.24 13,657.92 1,750.5K
14:23 13,658.77 13,660.15 13,658.02 13,659.76 1,493.9K
14:24 13,659.87 13,659.87 13,658.41 13,658.94 2,020.8K
14:25 13,658.28 13,658.85 13,656.56 13,658.06 2,422.5K
14:26 13,657.72 13,657.72 13,655.80 13,656.15 1,712.7K
14:27 13,655.53 13,656.08 13,654.62 13,655.40 1,659.5K
14:28 13,655.27 13,655.85 13,654.40 13,655.35 2,951.1K
14:29 13,655.24 13,656.67 13,654.11 13,656.67 2,120.1K
14:30 13,657.07 13,657.31 13,655.50 13,655.50 2,318.6K
14:31 13,655.65 13,655.65 13,654.29 13,654.29 2,100.8K
14:32 13,654.56 13,655.90 13,654.28 13,654.28 2,030.3K
14:33 13,655.26 13,655.26 13,652.28 13,653.98 2,300.1K
14:34 13,654.54 13,656.20 13,653.90 13,653.90 2,172.4K
14:35 13,654.34 13,654.34 13,651.65 13,652.95 2,377.7K
14:36 13,652.80 13,654.30 13,652.33 13,652.91 2,467.0K
14:37 13,653.58 13,653.58 13,651.12 13,652.20 2,006.4K
14:38 13,651.72 13,655.21 13,651.46 13,655.21 1,859.3K
14:39 13,653.51 13,654.96 13,653.27 13,654.96 2,400.7K
14:40 13,653.64 13,655.37 13,653.19 13,655.37 2,735.3K
14:41 13,655.53 13,655.53 13,652.75 13,652.88 4,145.6K
14:42 13,653.28 13,654.13 13,651.96 13,653.42 2,716.4K
14:43 13,653.46 13,653.81 13,651.43 13,652.59 2,463.6K
14:44 13,652.44 13,652.99 13,650.95 13,651.91 2,628.0K
14:45 13,651.74 13,652.26 13,650.41 13,651.33 2,906.7K
14:46 13,651.56 13,655.91 13,651.56 13,654.60 3,325.9K
14:47 13,655.09 13,655.09 13,653.12 13,654.41 2,734.9K
14:48 13,654.64 13,655.98 13,653.40 13,653.69 2,875.9K
14:49 13,653.69 13,654.51 13,652.71 13,653.93 3,524.9K
14:50 13,654.83 13,654.97 13,653.27 13,654.45 3,514.1K
14:51 13,654.85 13,655.29 13,652.66 13,655.08 2,821.1K
14:52 13,655.33 13,655.92 13,654.27 13,655.92 3,479.2K
14:53 13,655.64 13,657.74 13,655.31 13,656.75 3,422.3K
14:54 13,657.37 13,657.60 13,655.69 13,657.56 3,581.2K
14:55 13,657.88 13,661.73 13,657.05 13,661.73 4,978.0K
14:56 13,661.08 13,664.32 13,660.76 13,664.17 5,070.7K
14:57 13,663.62 13,663.81 13,663.38 13,663.81 198.6K
14:59 13,670.21 13,670.21 13,668.85 13,668.89 8,170.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据