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 13,658.01 13,666.72 13,644.91 13,666.72 12,769.8K
09:31 13,666.12 13,667.04 13,646.09 13,646.09 7,513.3K
09:32 13,646.47 13,659.83 13,646.47 13,654.69 6,297.0K
09:33 13,652.11 13,652.11 13,648.27 13,649.37 6,381.2K
09:34 13,649.82 13,660.57 13,649.82 13,660.57 5,655.2K
09:35 13,662.98 13,662.98 13,647.63 13,654.18 7,044.2K
09:36 13,655.35 13,661.30 13,655.35 13,659.30 4,873.9K
09:37 13,658.19 13,676.10 13,658.19 13,669.58 4,737.3K
09:38 13,668.70 13,669.19 13,653.54 13,654.89 4,017.1K
09:39 13,654.33 13,661.42 13,654.33 13,661.42 3,513.9K
09:40 13,661.56 13,661.56 13,643.40 13,643.40 4,179.3K
09:41 13,641.52 13,641.52 13,631.87 13,633.50 5,107.8K
09:42 13,634.28 13,635.59 13,628.44 13,628.44 3,633.8K
09:43 13,627.68 13,629.13 13,624.18 13,626.47 3,351.2K
09:44 13,624.40 13,626.82 13,623.31 13,626.79 3,401.8K
09:45 13,627.44 13,627.44 13,621.38 13,624.43 4,535.3K
09:46 13,623.72 13,630.99 13,622.47 13,630.99 2,791.0K
09:47 13,630.57 13,630.57 13,624.90 13,626.37 3,184.4K
09:48 13,625.81 13,625.81 13,616.54 13,619.46 4,282.5K
09:49 13,619.07 13,622.80 13,617.84 13,617.84 3,567.1K
09:50 13,618.47 13,618.47 13,599.92 13,604.87 5,664.8K
09:51 13,605.38 13,605.95 13,603.55 13,605.94 3,346.3K
09:52 13,605.99 13,605.99 13,600.29 13,602.55 3,112.6K
09:53 13,601.77 13,606.39 13,599.17 13,606.39 4,100.1K
09:54 13,607.36 13,611.14 13,606.04 13,606.04 3,104.1K
09:55 13,605.15 13,605.15 13,598.51 13,602.06 2,950.5K
09:56 13,601.49 13,602.12 13,599.81 13,601.73 2,029.6K
09:57 13,601.25 13,602.30 13,597.33 13,599.18 3,144.1K
09:58 13,599.34 13,599.34 13,595.27 13,597.11 2,312.9K
09:59 13,597.55 13,598.13 13,595.50 13,597.90 2,437.0K
10:00 13,596.33 13,596.33 13,590.89 13,591.68 3,382.6K
10:01 13,591.28 13,595.60 13,591.24 13,595.60 2,520.6K
10:02 13,596.52 13,596.52 13,592.37 13,593.61 2,013.3K
10:03 13,592.96 13,600.81 13,592.96 13,600.53 1,898.6K
10:04 13,599.74 13,607.72 13,599.74 13,607.72 1,504.9K
10:05 13,609.09 13,609.35 13,606.31 13,608.29 1,657.8K
10:06 13,608.05 13,611.69 13,608.05 13,610.44 1,679.5K
10:07 13,610.06 13,610.37 13,608.60 13,610.37 1,977.0K
10:08 13,609.58 13,611.53 13,608.94 13,608.94 1,745.6K
10:09 13,608.38 13,613.74 13,608.24 13,612.45 1,839.9K
10:10 13,613.54 13,614.93 13,610.69 13,612.35 1,958.5K
10:11 13,611.70 13,615.11 13,611.70 13,612.11 2,280.3K
10:12 13,611.53 13,611.53 13,603.49 13,604.65 2,963.6K
10:13 13,606.21 13,607.50 13,604.48 13,607.50 2,457.7K
10:14 13,607.20 13,612.44 13,606.96 13,612.44 2,910.1K
10:15 13,611.98 13,614.15 13,609.84 13,614.15 1,807.3K
10:16 13,615.02 13,615.02 13,609.72 13,610.65 1,968.0K
10:17 13,609.15 13,609.15 13,605.94 13,608.94 1,729.0K
10:18 13,607.99 13,608.44 13,603.07 13,605.42 1,719.9K
10:19 13,605.09 13,605.09 13,601.42 13,604.62 1,859.4K
10:20 13,604.53 13,605.07 13,600.64 13,601.55 2,247.9K
10:21 13,602.62 13,606.58 13,602.62 13,605.34 2,061.7K
10:22 13,606.63 13,614.54 13,606.63 13,614.54 1,721.2K
10:23 13,613.69 13,616.69 13,611.39 13,611.39 1,949.2K
10:24 13,611.32 13,617.59 13,611.32 13,617.59 1,925.9K
10:25 13,618.02 13,619.78 13,617.52 13,619.31 1,837.3K
10:26 13,618.59 13,624.43 13,618.59 13,622.82 1,713.9K
10:27 13,623.32 13,625.01 13,623.32 13,624.52 1,596.1K
10:28 13,622.21 13,627.05 13,621.08 13,627.05 1,670.8K
10:29 13,628.70 13,632.67 13,628.70 13,628.78 1,636.3K
10:30 13,628.49 13,630.49 13,628.49 13,629.47 1,557.4K
10:31 13,629.73 13,630.89 13,626.99 13,626.99 5,478.9K
10:32 13,626.88 13,627.54 13,624.08 13,624.08 2,032.2K
10:33 13,622.96 13,626.18 13,622.96 13,625.36 1,317.7K
10:34 13,632.40 13,642.50 13,632.40 13,642.50 3,526.3K
10:35 13,643.04 13,647.25 13,641.94 13,643.15 2,662.5K
10:36 13,640.60 13,644.91 13,640.60 13,642.96 2,010.2K
10:37 13,642.60 13,643.27 13,639.51 13,639.51 2,059.1K
10:38 13,638.77 13,638.77 13,633.24 13,633.55 1,817.4K
10:39 13,632.41 13,632.41 13,623.18 13,623.69 1,924.1K
10:40 13,622.66 13,625.94 13,622.66 13,624.09 1,639.5K
10:41 13,623.41 13,623.41 13,615.52 13,615.52 1,828.7K
10:42 13,613.95 13,614.83 13,613.62 13,614.83 1,744.5K
10:43 13,614.40 13,618.85 13,614.16 13,617.17 1,563.0K
10:44 13,616.84 13,618.54 13,616.52 13,617.28 1,263.7K
10:45 13,617.33 13,617.33 13,615.16 13,615.35 1,638.8K
10:46 13,616.04 13,616.83 13,613.84 13,614.97 1,643.4K
10:47 13,615.94 13,616.99 13,612.67 13,612.82 1,533.3K
10:48 13,612.78 13,616.00 13,612.78 13,614.52 1,579.8K
10:49 13,614.42 13,614.62 13,612.57 13,613.11 1,046.2K
10:50 13,613.04 13,614.31 13,612.54 13,613.62 1,493.8K
10:51 13,614.25 13,614.82 13,612.72 13,612.72 1,362.5K
10:52 13,612.40 13,615.44 13,612.15 13,613.45 1,091.5K
10:53 13,614.11 13,614.11 13,611.51 13,611.96 1,255.3K
10:54 13,610.86 13,610.86 13,608.27 13,608.27 1,074.6K
10:55 13,608.67 13,608.67 13,606.13 13,607.83 1,273.5K
10:56 13,607.23 13,607.28 13,602.19 13,602.89 1,385.1K
10:57 13,603.67 13,604.92 13,603.22 13,604.76 1,478.7K
10:58 13,605.34 13,607.66 13,605.30 13,607.66 1,114.4K
10:59 13,606.75 13,607.66 13,605.56 13,607.33 1,299.7K
11:00 13,607.90 13,607.90 13,605.07 13,605.27 1,409.5K
11:01 13,605.44 13,609.87 13,605.44 13,609.87 1,405.6K
11:02 13,611.90 13,618.45 13,611.90 13,618.45 1,621.4K
11:03 13,617.19 13,621.36 13,617.19 13,620.01 1,293.9K
11:04 13,620.98 13,620.98 13,612.91 13,614.84 1,579.1K
11:05 13,616.65 13,617.65 13,615.33 13,616.91 1,055.6K
11:06 13,617.61 13,618.36 13,612.58 13,612.59 1,355.6K
11:07 13,612.93 13,616.02 13,612.23 13,615.74 1,373.4K
11:08 13,616.94 13,619.94 13,616.94 13,618.68 1,198.4K
11:09 13,618.70 13,618.70 13,615.06 13,615.40 1,166.6K
11:10 13,614.46 13,615.55 13,613.37 13,615.55 1,077.2K
11:11 13,615.96 13,616.77 13,613.91 13,613.91 1,103.8K
11:12 13,614.11 13,615.28 13,613.16 13,613.85 2,914.5K
11:13 13,614.17 13,614.29 13,613.01 13,613.08 1,374.1K
11:14 13,612.90 13,612.90 13,610.40 13,612.19 1,861.0K
11:15 13,612.18 13,614.34 13,612.18 13,613.17 1,052.9K
11:16 13,610.84 13,611.17 13,608.90 13,610.76 1,495.1K
11:17 13,611.14 13,611.14 13,607.93 13,608.20 1,455.5K
11:18 13,607.64 13,610.03 13,606.85 13,610.03 1,753.5K
11:19 13,610.18 13,610.18 13,603.68 13,603.68 3,952.4K
11:20 13,604.07 13,605.31 13,603.59 13,605.31 1,727.0K
11:21 13,604.20 13,604.20 13,600.59 13,600.62 2,378.4K
11:22 13,601.02 13,602.12 13,600.26 13,600.94 1,330.8K
11:23 13,601.60 13,602.12 13,601.12 13,601.56 1,710.8K
11:24 13,601.87 13,603.09 13,601.74 13,602.39 1,216.2K
11:25 13,603.28 13,603.44 13,601.37 13,601.82 1,272.4K
11:26 13,601.77 13,603.06 13,600.80 13,602.86 1,217.9K
11:27 13,602.01 13,602.83 13,600.91 13,601.15 1,789.1K
11:28 13,600.86 13,602.17 13,600.65 13,601.41 1,457.3K
11:29 13,602.16 13,602.16 13,598.86 13,599.20 1,611.1K
11:30 13,598.36 13,598.36 13,597.08 13,597.08 463.6K
13:00 13,597.79 13,597.79 13,586.81 13,586.81 9,261.2K
13:01 13,586.89 13,588.95 13,585.46 13,588.93 3,460.5K
13:02 13,588.62 13,591.47 13,588.19 13,591.47 1,978.1K
13:03 13,591.83 13,592.85 13,590.79 13,590.98 1,726.4K
13:04 13,591.18 13,591.40 13,589.12 13,591.17 1,752.7K
13:05 13,591.41 13,592.73 13,590.36 13,591.82 2,164.0K
13:06 13,592.17 13,593.47 13,592.17 13,592.60 1,857.7K
13:07 13,591.17 13,591.17 13,585.81 13,585.81 2,337.5K
13:08 13,585.35 13,585.35 13,580.10 13,580.55 2,735.0K
13:09 13,579.48 13,582.93 13,579.48 13,582.15 2,520.6K
13:10 13,582.21 13,582.46 13,579.72 13,580.48 8,402.8K
13:11 13,579.83 13,579.83 13,577.21 13,577.57 2,960.2K
13:12 13,577.72 13,578.70 13,576.11 13,576.49 2,040.1K
13:13 13,575.89 13,576.78 13,575.22 13,576.48 1,677.4K
13:14 13,576.50 13,577.51 13,575.41 13,577.51 3,554.9K
13:15 13,575.84 13,577.98 13,575.84 13,577.71 2,386.9K
13:16 13,576.19 13,577.37 13,576.19 13,577.20 2,472.6K
13:17 13,577.44 13,577.52 13,574.83 13,575.42 2,006.0K
13:18 13,575.01 13,576.31 13,573.69 13,576.31 3,212.7K
13:19 13,575.17 13,579.38 13,575.17 13,578.27 1,902.0K
13:20 13,578.22 13,582.36 13,578.15 13,581.41 2,126.3K
13:21 13,582.08 13,582.08 13,579.21 13,580.73 2,616.9K
13:22 13,581.73 13,583.43 13,580.54 13,583.43 2,383.2K
13:23 13,583.18 13,583.18 13,578.79 13,578.95 2,178.4K
13:24 13,578.22 13,579.30 13,577.51 13,577.73 1,782.0K
13:25 13,577.72 13,578.61 13,574.38 13,574.46 2,310.1K
13:26 13,574.20 13,574.64 13,570.54 13,571.08 2,387.7K
13:27 13,569.59 13,571.44 13,569.34 13,570.65 2,084.0K
13:28 13,570.72 13,572.03 13,570.06 13,571.40 1,834.3K
13:29 13,571.22 13,572.99 13,571.22 13,571.97 1,615.9K
13:30 13,570.37 13,570.37 13,568.33 13,569.49 3,608.9K
13:31 13,569.23 13,570.64 13,568.63 13,568.89 1,691.1K
13:32 13,567.91 13,569.31 13,567.69 13,569.31 2,113.1K
13:33 13,568.79 13,573.21 13,568.79 13,573.09 1,706.5K
13:34 13,573.35 13,573.69 13,570.70 13,570.70 1,671.6K
13:35 13,570.67 13,571.21 13,567.31 13,567.53 2,598.5K
13:36 13,567.32 13,568.67 13,567.32 13,568.35 1,791.8K
13:37 13,568.69 13,568.86 13,566.83 13,567.04 2,401.8K
13:38 13,567.96 13,568.48 13,566.91 13,568.46 1,243.5K
13:39 13,567.97 13,567.97 13,565.05 13,565.99 1,580.6K
13:40 13,565.74 13,565.74 13,563.27 13,564.15 2,102.9K
13:41 13,564.97 13,566.34 13,563.47 13,563.47 1,818.9K
13:42 13,564.14 13,564.90 13,563.41 13,563.41 1,839.2K
13:43 13,563.83 13,565.76 13,563.15 13,565.76 1,771.2K
13:44 13,566.76 13,568.23 13,564.96 13,564.96 3,433.3K
13:45 13,565.59 13,566.05 13,563.60 13,563.60 2,033.5K
13:46 13,563.87 13,565.73 13,563.57 13,565.73 2,585.1K
13:47 13,564.89 13,564.89 13,563.06 13,564.14 2,255.7K
13:48 13,564.40 13,568.77 13,564.40 13,567.62 1,893.4K
13:49 13,567.73 13,567.73 13,563.39 13,563.39 2,220.8K
13:50 13,563.55 13,563.98 13,561.81 13,561.91 1,875.9K
13:51 13,560.79 13,563.26 13,560.79 13,562.07 1,738.4K
13:52 13,561.68 13,565.14 13,561.68 13,563.64 2,647.4K
13:53 13,563.30 13,564.30 13,562.81 13,563.84 1,739.3K
13:54 13,563.72 13,563.77 13,561.28 13,561.66 2,166.4K
13:55 13,561.41 13,561.41 13,558.79 13,559.42 2,014.0K
13:56 13,559.95 13,559.95 13,557.56 13,557.56 2,082.8K
13:57 13,558.50 13,558.50 13,556.44 13,556.44 1,870.0K
13:58 13,557.52 13,561.99 13,557.52 13,561.34 1,709.5K
13:59 13,562.25 13,564.91 13,562.25 13,564.71 1,647.5K
14:00 13,564.56 13,568.30 13,564.56 13,568.19 2,045.0K
14:01 13,568.68 13,569.52 13,568.11 13,569.45 1,746.1K
14:02 13,570.26 13,579.28 13,570.26 13,576.78 2,334.3K
14:03 13,577.20 13,586.88 13,577.20 13,586.07 2,848.1K
14:04 13,586.17 13,586.17 13,581.86 13,582.98 2,297.6K
14:05 13,581.52 13,582.55 13,580.72 13,580.72 1,634.9K
14:06 13,581.35 13,581.35 13,576.71 13,577.07 1,789.9K
14:07 13,577.90 13,579.54 13,577.16 13,579.49 1,558.7K
14:08 13,580.65 13,581.61 13,579.75 13,580.98 1,130.4K
14:09 13,581.15 13,581.73 13,579.39 13,580.65 1,468.0K
14:10 13,579.98 13,580.18 13,577.19 13,578.02 1,959.3K
14:11 13,577.20 13,577.58 13,576.33 13,577.58 1,545.9K
14:12 13,577.55 13,581.69 13,577.02 13,581.69 1,430.8K
14:13 13,581.24 13,582.49 13,576.49 13,576.49 1,748.0K
14:14 13,575.01 13,577.18 13,574.80 13,576.79 1,777.0K
14:15 13,574.13 13,576.45 13,570.30 13,570.30 1,456.1K
14:16 13,570.93 13,574.44 13,570.72 13,573.51 1,817.7K
14:17 13,573.57 13,577.22 13,572.47 13,572.47 2,106.6K
14:18 13,572.91 13,572.91 13,570.84 13,572.88 2,026.3K
14:19 13,572.08 13,572.86 13,570.32 13,570.39 2,220.1K
14:20 13,570.15 13,572.14 13,570.15 13,572.14 1,423.8K
14:21 13,571.84 13,573.17 13,570.42 13,570.86 1,845.7K
14:22 13,569.85 13,574.90 13,569.85 13,573.37 1,891.4K
14:23 13,574.44 13,574.93 13,570.03 13,570.03 2,145.0K
14:24 13,569.99 13,570.65 13,568.87 13,570.65 1,987.7K
14:25 13,570.44 13,571.53 13,570.44 13,570.76 1,534.3K
14:26 13,570.58 13,571.61 13,569.62 13,570.06 2,432.7K
14:27 13,569.95 13,570.55 13,568.15 13,568.47 2,001.3K
14:28 13,568.91 13,570.56 13,568.51 13,569.02 1,931.3K
14:29 13,568.84 13,570.56 13,568.84 13,569.69 1,560.0K
14:30 13,569.53 13,570.67 13,569.08 13,569.08 2,157.3K
14:31 13,569.11 13,569.11 13,568.00 13,568.82 2,394.2K
14:32 13,568.24 13,569.75 13,568.24 13,568.98 2,259.7K
14:33 13,568.96 13,570.02 13,567.67 13,567.67 2,467.6K
14:34 13,567.94 13,568.35 13,566.45 13,568.35 2,467.7K
14:35 13,568.37 13,569.92 13,567.94 13,569.56 2,111.4K
14:36 13,568.92 13,569.91 13,567.90 13,567.90 2,065.8K
14:37 13,567.82 13,568.57 13,565.23 13,568.57 3,218.0K
14:38 13,569.56 13,576.84 13,569.56 13,576.84 3,024.6K
14:39 13,577.64 13,581.62 13,577.16 13,580.96 2,980.4K
14:40 13,579.94 13,583.87 13,579.91 13,580.58 3,364.7K
14:41 13,579.95 13,584.51 13,579.95 13,584.45 3,119.8K
14:42 13,585.45 13,585.45 13,582.03 13,582.03 2,398.4K
14:43 13,581.39 13,581.39 13,575.26 13,575.26 2,931.6K
14:44 13,575.79 13,575.79 13,573.74 13,574.97 2,821.2K
14:45 13,574.36 13,576.47 13,574.08 13,575.20 2,842.3K
14:46 13,575.60 13,577.23 13,575.24 13,575.50 3,429.5K
14:47 13,574.78 13,575.77 13,573.94 13,575.45 2,556.8K
14:48 13,575.20 13,576.84 13,574.47 13,576.56 2,338.4K
14:49 13,575.59 13,575.59 13,574.05 13,574.16 3,428.9K
14:50 13,573.88 13,574.52 13,571.93 13,572.06 3,773.3K
14:51 13,572.14 13,573.47 13,571.71 13,571.87 3,992.5K
14:52 13,571.31 13,572.82 13,571.27 13,572.38 3,014.4K
14:53 13,574.39 13,575.03 13,571.99 13,573.31 3,118.1K
14:54 13,572.99 13,573.66 13,571.80 13,572.95 3,585.2K
14:55 13,572.17 13,575.41 13,571.71 13,575.41 3,849.1K
14:56 13,574.68 13,577.52 13,573.41 13,576.98 4,542.1K
14:57 13,578.43 13,578.43 13,577.84 13,577.84 298.7K
14:59 13,578.45 13,578.45 13,577.39 13,577.39 8,271.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据