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 13,522.32 13,526.95 13,510.42 13,526.42 13,105.0K
09:31 13,528.72 13,536.38 13,525.94 13,526.76 5,783.6K
09:32 13,522.69 13,535.90 13,521.47 13,535.81 4,477.5K
09:33 13,530.97 13,533.15 13,525.94 13,533.15 5,111.2K
09:34 13,535.44 13,543.31 13,526.73 13,528.62 5,263.3K
09:35 13,530.22 13,536.84 13,529.61 13,536.84 4,858.3K
09:36 13,537.85 13,541.65 13,533.56 13,533.56 4,982.1K
09:37 13,532.15 13,535.09 13,530.71 13,532.73 4,304.0K
09:38 13,532.22 13,532.82 13,525.21 13,526.51 4,414.6K
09:39 13,525.64 13,525.64 13,520.58 13,522.06 4,414.8K
09:40 13,519.54 13,519.54 13,504.82 13,505.11 6,635.8K
09:41 13,505.94 13,512.17 13,505.27 13,511.98 4,556.7K
09:42 13,511.85 13,515.61 13,511.74 13,515.02 4,836.8K
09:43 13,515.10 13,515.10 13,510.15 13,510.15 4,024.5K
09:44 13,509.72 13,520.54 13,509.28 13,517.41 3,791.3K
09:45 13,516.95 13,517.61 13,508.63 13,510.21 3,625.3K
09:46 13,511.53 13,519.93 13,511.36 13,519.93 5,201.2K
09:47 13,521.69 13,524.98 13,521.62 13,522.04 4,511.9K
09:48 13,519.95 13,519.95 13,503.35 13,503.35 4,460.6K
09:49 13,503.67 13,507.16 13,503.67 13,504.10 3,109.1K
09:50 13,504.20 13,504.20 13,497.64 13,497.64 3,772.8K
09:51 13,495.15 13,501.49 13,495.15 13,497.60 3,259.4K
09:52 13,495.97 13,498.83 13,494.90 13,498.58 6,235.5K
09:53 13,498.80 13,505.43 13,498.80 13,504.52 3,557.2K
09:54 13,506.30 13,521.91 13,505.74 13,520.91 3,763.6K
09:55 13,520.74 13,524.51 13,517.03 13,522.74 2,097.2K
09:56 13,520.98 13,522.10 13,518.00 13,518.00 2,306.5K
09:57 13,519.68 13,523.23 13,518.80 13,523.23 2,357.8K
09:58 13,524.47 13,535.56 13,524.47 13,524.60 4,364.0K
09:59 13,523.01 13,523.13 13,511.72 13,511.72 4,212.6K
10:00 13,511.68 13,516.02 13,511.63 13,511.74 2,462.3K
10:01 13,511.64 13,517.43 13,511.64 13,516.94 3,157.0K
10:02 13,513.87 13,515.40 13,512.11 13,514.05 3,891.2K
10:03 13,514.62 13,518.36 13,514.45 13,518.36 2,361.4K
10:04 13,517.42 13,517.79 13,512.46 13,512.46 2,128.5K
10:05 13,510.78 13,510.78 13,505.83 13,507.27 2,251.8K
10:06 13,507.10 13,511.66 13,507.10 13,511.22 1,795.7K
10:07 13,513.54 13,519.15 13,512.44 13,512.44 2,346.6K
10:08 13,511.93 13,511.93 13,508.63 13,509.13 2,104.2K
10:09 13,511.37 13,516.18 13,511.37 13,515.84 1,869.3K
10:10 13,516.93 13,523.67 13,516.93 13,520.55 2,353.7K
10:11 13,520.21 13,522.09 13,515.86 13,515.86 1,692.6K
10:12 13,516.61 13,522.89 13,516.61 13,521.34 2,401.4K
10:13 13,522.50 13,524.30 13,521.87 13,522.33 2,696.9K
10:14 13,519.59 13,523.13 13,519.59 13,521.46 1,934.3K
10:15 13,520.49 13,520.49 13,517.42 13,517.79 1,955.7K
10:16 13,519.88 13,523.28 13,519.81 13,522.74 1,666.9K
10:17 13,522.17 13,526.61 13,522.03 13,522.03 2,175.0K
10:18 13,523.04 13,523.04 13,519.29 13,519.29 2,321.9K
10:19 13,519.64 13,519.64 13,513.34 13,513.81 2,003.3K
10:20 13,513.33 13,517.29 13,513.33 13,516.35 2,753.9K
10:21 13,517.77 13,523.35 13,517.77 13,523.25 2,571.9K
10:22 13,522.65 13,523.08 13,521.20 13,521.50 1,738.8K
10:23 13,520.68 13,522.38 13,517.29 13,517.79 1,732.4K
10:24 13,517.73 13,517.73 13,511.64 13,511.64 1,930.9K
10:25 13,510.74 13,510.74 13,504.09 13,505.79 3,110.4K
10:26 13,505.38 13,505.38 13,500.37 13,500.37 2,297.3K
10:27 13,500.43 13,501.42 13,498.99 13,500.75 2,527.4K
10:28 13,500.15 13,510.00 13,500.15 13,510.00 2,080.5K
10:29 13,510.19 13,513.35 13,510.19 13,511.12 1,727.6K
10:30 13,510.00 13,512.92 13,510.00 13,512.92 1,674.3K
10:31 13,512.76 13,515.60 13,512.57 13,515.60 2,137.7K
10:32 13,515.46 13,516.74 13,515.21 13,516.74 1,544.9K
10:33 13,516.39 13,517.92 13,516.15 13,516.87 2,359.6K
10:34 13,518.51 13,521.20 13,518.51 13,519.40 1,352.4K
10:35 13,517.01 13,517.01 13,509.65 13,509.99 1,564.1K
10:36 13,510.10 13,511.17 13,506.97 13,507.44 1,559.4K
10:37 13,507.52 13,508.28 13,505.91 13,506.99 1,977.0K
10:38 13,506.24 13,506.24 13,504.03 13,504.03 1,418.9K
10:39 13,504.27 13,504.27 13,500.05 13,502.86 1,764.4K
10:40 13,502.84 13,506.70 13,502.23 13,506.68 2,074.3K
10:41 13,505.79 13,507.97 13,505.30 13,505.85 1,311.3K
10:42 13,506.56 13,508.29 13,506.56 13,508.18 2,087.4K
10:43 13,508.63 13,515.57 13,508.63 13,515.57 1,968.5K
10:44 13,514.43 13,515.03 13,512.91 13,512.91 1,403.5K
10:45 13,513.20 13,513.97 13,511.28 13,513.06 1,529.4K
10:46 13,513.66 13,513.66 13,510.04 13,510.04 1,672.3K
10:47 13,509.84 13,510.10 13,508.18 13,509.03 1,297.6K
10:48 13,508.27 13,508.27 13,507.26 13,507.97 1,977.0K
10:49 13,506.67 13,508.64 13,504.87 13,504.87 1,772.9K
10:50 13,504.52 13,505.08 13,502.21 13,503.11 1,473.0K
10:51 13,503.16 13,504.23 13,501.15 13,501.79 1,783.8K
10:52 13,501.55 13,503.08 13,500.88 13,502.49 1,199.2K
10:53 13,502.87 13,504.04 13,500.59 13,500.59 1,270.2K
10:54 13,500.84 13,502.21 13,499.94 13,501.37 1,986.2K
10:55 13,500.59 13,501.41 13,498.73 13,501.20 2,304.7K
10:56 13,500.91 13,501.88 13,500.23 13,501.88 1,554.6K
10:57 13,500.39 13,502.89 13,500.39 13,502.89 1,340.3K
10:58 13,502.85 13,505.09 13,501.97 13,501.97 1,300.2K
10:59 13,502.93 13,502.93 13,498.46 13,498.46 1,734.0K
11:00 13,497.48 13,498.88 13,497.42 13,498.81 1,543.2K
11:01 13,498.83 13,498.83 13,494.59 13,494.87 1,563.4K
11:02 13,494.11 13,496.14 13,494.11 13,496.14 1,356.0K
11:03 13,495.88 13,500.32 13,494.98 13,500.32 1,942.3K
11:04 13,500.88 13,506.30 13,500.88 13,506.30 1,595.0K
11:05 13,505.28 13,506.86 13,504.89 13,506.02 1,436.4K
11:06 13,506.21 13,507.61 13,505.65 13,506.52 1,173.2K
11:07 13,506.52 13,508.24 13,504.34 13,504.87 1,176.1K
11:08 13,504.57 13,504.57 13,502.37 13,502.65 1,495.8K
11:09 13,502.63 13,502.63 13,500.15 13,501.59 1,420.4K
11:10 13,502.82 13,502.94 13,501.28 13,501.63 1,101.7K
11:11 13,501.30 13,501.97 13,499.80 13,500.41 1,167.5K
11:12 13,500.03 13,501.61 13,500.03 13,501.61 1,630.0K
11:13 13,501.45 13,503.00 13,500.85 13,501.42 1,335.7K
11:14 13,501.84 13,503.73 13,501.45 13,502.39 1,347.4K
11:15 13,503.14 13,504.09 13,502.53 13,502.84 1,096.0K
11:16 13,502.66 13,503.40 13,499.71 13,501.18 1,276.7K
11:17 13,500.78 13,501.62 13,499.54 13,499.77 1,210.6K
11:18 13,499.71 13,500.29 13,497.17 13,497.17 1,673.6K
11:19 13,497.66 13,500.00 13,497.41 13,500.00 1,894.2K
11:20 13,499.96 13,500.23 13,495.20 13,495.20 2,024.1K
11:21 13,495.20 13,500.65 13,495.20 13,499.51 2,086.0K
11:22 13,500.27 13,501.95 13,496.84 13,501.95 1,442.3K
11:23 13,501.93 13,504.77 13,501.93 13,502.80 1,076.9K
11:24 13,502.12 13,502.45 13,500.13 13,502.45 2,002.5K
11:25 13,502.74 13,505.16 13,502.74 13,503.54 1,575.4K
11:26 13,504.36 13,504.36 13,503.11 13,503.19 1,018.5K
11:27 13,503.47 13,506.86 13,502.39 13,505.95 1,190.5K
11:28 13,506.58 13,508.33 13,506.58 13,507.30 1,205.1K
11:29 13,506.81 13,508.85 13,505.29 13,505.29 1,201.2K
11:30 13,505.45 13,505.45 13,505.45 13,505.45 27.3K
13:00 13,506.18 13,508.19 13,500.96 13,500.96 5,658.9K
13:01 13,501.26 13,502.92 13,501.26 13,501.66 1,939.1K
13:02 13,502.49 13,503.73 13,502.49 13,503.65 1,629.0K
13:03 13,504.02 13,504.97 13,502.25 13,503.56 1,870.5K
13:04 13,503.98 13,508.23 13,503.98 13,507.79 1,231.3K
13:05 13,507.13 13,508.33 13,506.56 13,508.19 2,459.5K
13:06 13,507.34 13,508.35 13,506.85 13,507.65 1,510.4K
13:07 13,507.42 13,507.42 13,504.99 13,505.38 1,203.2K
13:08 13,505.10 13,505.39 13,501.27 13,501.79 1,820.4K
13:09 13,502.08 13,502.08 13,499.38 13,500.61 1,965.9K
13:10 13,500.66 13,500.66 13,496.73 13,498.47 1,804.1K
13:11 13,498.06 13,498.79 13,490.56 13,490.56 2,916.4K
13:12 13,490.93 13,490.93 13,478.21 13,478.21 3,269.6K
13:13 13,476.24 13,476.24 13,463.27 13,463.72 5,561.7K
13:14 13,460.67 13,460.67 13,448.05 13,448.40 7,487.1K
13:15 13,446.48 13,446.48 13,429.31 13,430.75 11,278.0K
13:16 13,430.48 13,437.00 13,429.46 13,429.94 8,723.0K
13:17 13,430.47 13,430.47 13,415.13 13,415.13 7,361.1K
13:18 13,414.79 13,417.44 13,413.96 13,416.31 8,926.1K
13:19 13,415.57 13,418.54 13,413.89 13,417.29 5,100.3K
13:20 13,416.64 13,416.64 13,404.09 13,404.09 6,964.2K
13:21 13,406.13 13,406.13 13,395.70 13,395.70 6,727.0K
13:22 13,396.06 13,402.88 13,395.65 13,402.88 5,644.1K
13:23 13,402.96 13,417.56 13,402.96 13,417.06 3,753.4K
13:24 13,417.11 13,417.11 13,413.34 13,416.62 3,357.9K
13:25 13,413.43 13,415.34 13,407.28 13,408.01 6,936.9K
13:26 13,409.12 13,413.77 13,409.12 13,413.77 4,509.0K
13:27 13,414.72 13,414.72 13,400.08 13,406.86 7,382.7K
13:28 13,406.43 13,408.36 13,406.43 13,407.35 6,368.2K
13:29 13,407.22 13,407.22 13,394.73 13,394.73 7,516.6K
13:30 13,394.04 13,399.53 13,394.04 13,398.75 21,022.0K
13:31 13,399.27 13,399.27 13,393.52 13,397.83 13,847.3K
13:32 13,397.93 13,409.83 13,397.93 13,409.83 12,550.0K
13:33 13,410.90 13,416.95 13,410.90 13,416.94 17,946.9K
13:34 13,417.01 13,420.66 13,412.18 13,415.29 15,875.5K
13:35 13,415.20 13,417.92 13,415.20 13,417.03 8,697.3K
13:36 13,415.87 13,419.80 13,415.67 13,419.39 6,061.2K
13:37 13,420.55 13,433.13 13,420.55 13,431.60 6,263.5K
13:38 13,431.13 13,433.41 13,423.30 13,424.27 7,093.2K
13:39 13,422.21 13,424.88 13,421.82 13,424.88 3,478.2K
13:40 13,425.22 13,434.56 13,425.22 13,434.56 3,412.8K
13:41 13,434.85 13,438.62 13,434.85 13,438.51 3,836.0K
13:42 13,438.28 13,443.30 13,438.28 13,443.30 3,204.9K
13:43 13,443.20 13,447.49 13,443.20 13,447.27 3,103.0K
13:44 13,447.44 13,449.09 13,443.63 13,443.63 3,005.5K
13:45 13,444.26 13,444.26 13,442.93 13,443.97 2,046.6K
13:46 13,443.90 13,448.00 13,443.10 13,446.24 2,575.8K
13:47 13,445.77 13,445.78 13,440.90 13,440.90 2,587.6K
13:48 13,441.30 13,441.51 13,439.94 13,440.00 2,666.5K
13:49 13,440.29 13,440.29 13,435.63 13,437.01 2,509.0K
13:50 13,437.15 13,437.25 13,434.41 13,434.41 2,431.1K
13:51 13,433.88 13,435.69 13,431.62 13,435.69 3,030.6K
13:52 13,436.44 13,440.67 13,436.44 13,440.26 4,207.3K
13:53 13,439.11 13,439.11 13,430.20 13,430.38 3,339.3K
13:54 13,430.66 13,437.61 13,430.66 13,437.61 2,476.8K
13:55 13,437.16 13,439.24 13,437.16 13,439.24 2,352.4K
13:56 13,438.09 13,439.03 13,436.22 13,436.40 3,538.5K
13:57 13,435.92 13,441.91 13,435.65 13,441.91 2,745.0K
13:58 13,440.80 13,443.45 13,440.60 13,443.16 1,857.8K
13:59 13,442.83 13,444.12 13,441.94 13,443.84 2,046.2K
14:00 13,444.05 13,444.63 13,441.80 13,441.80 2,122.4K
14:01 13,440.64 13,440.64 13,427.53 13,427.53 4,305.5K
14:02 13,426.69 13,429.43 13,426.66 13,426.70 1,973.3K
14:03 13,425.96 13,436.74 13,425.91 13,436.74 2,694.2K
14:04 13,435.50 13,438.75 13,435.50 13,436.63 2,003.3K
14:05 13,434.59 13,437.49 13,434.05 13,436.29 1,563.1K
14:06 13,435.81 13,436.10 13,433.13 13,433.77 1,570.2K
14:07 13,434.12 13,435.43 13,432.02 13,432.28 1,472.2K
14:08 13,432.33 13,432.97 13,430.46 13,430.92 2,020.1K
14:09 13,431.25 13,432.49 13,431.07 13,431.81 3,045.8K
14:10 13,432.35 13,436.21 13,432.35 13,434.40 3,587.2K
14:11 13,435.69 13,437.68 13,435.42 13,435.42 3,623.1K
14:12 13,435.46 13,436.21 13,433.14 13,434.52 2,346.8K
14:13 13,434.21 13,435.01 13,433.50 13,433.57 1,905.4K
14:14 13,434.23 13,434.75 13,432.90 13,433.31 1,894.2K
14:15 13,436.48 13,439.10 13,434.93 13,437.48 1,575.3K
14:16 13,438.78 13,441.63 13,438.53 13,441.60 2,093.1K
14:17 13,440.49 13,440.49 13,438.47 13,440.38 2,477.7K
14:18 13,437.19 13,437.19 13,433.96 13,436.56 4,460.1K
14:19 13,436.69 13,439.37 13,436.69 13,439.27 1,828.5K
14:20 13,438.90 13,442.09 13,438.45 13,442.09 1,742.7K
14:21 13,442.63 13,443.50 13,441.92 13,442.78 2,101.1K
14:22 13,443.93 13,444.89 13,442.98 13,444.89 1,665.6K
14:23 13,445.55 13,446.08 13,443.70 13,444.55 2,654.8K
14:24 13,444.81 13,445.40 13,443.09 13,443.09 2,059.7K
14:25 13,443.55 13,444.78 13,442.29 13,442.29 1,737.3K
14:26 13,442.68 13,443.13 13,438.99 13,439.55 1,691.7K
14:27 13,439.03 13,440.45 13,439.03 13,439.57 2,239.8K
14:28 13,439.24 13,440.21 13,436.33 13,436.33 1,841.1K
14:29 13,436.76 13,437.91 13,435.69 13,437.91 1,954.8K
14:30 13,437.92 13,438.80 13,435.84 13,438.09 2,158.9K
14:31 13,437.41 13,437.41 13,433.58 13,435.77 2,367.8K
14:32 13,436.46 13,437.70 13,436.05 13,436.97 2,163.5K
14:33 13,439.09 13,442.09 13,439.09 13,439.26 2,502.3K
14:34 13,438.43 13,440.05 13,437.68 13,440.05 1,966.9K
14:35 13,439.18 13,442.20 13,439.18 13,442.15 1,566.8K
14:36 13,441.33 13,445.13 13,441.33 13,445.13 1,982.5K
14:37 13,443.92 13,445.74 13,443.24 13,443.92 1,638.1K
14:38 13,444.82 13,445.35 13,443.13 13,443.13 2,125.9K
14:39 13,443.86 13,444.19 13,442.02 13,442.23 2,361.5K
14:40 13,442.83 13,442.83 13,441.41 13,441.46 3,067.7K
14:41 13,440.98 13,441.89 13,440.52 13,441.12 2,356.7K
14:42 13,442.15 13,442.15 13,439.70 13,439.74 2,295.7K
14:43 13,440.36 13,441.50 13,439.14 13,440.37 2,773.5K
14:44 13,439.78 13,445.87 13,439.78 13,445.87 2,343.2K
14:45 13,446.10 13,446.35 13,445.12 13,445.12 2,356.0K
14:46 13,447.16 13,447.83 13,446.04 13,446.04 2,593.0K
14:47 13,447.27 13,447.84 13,446.51 13,447.11 2,902.7K
14:48 13,446.56 13,447.36 13,444.77 13,445.87 2,358.3K
14:49 13,446.93 13,446.93 13,445.15 13,445.78 3,170.8K
14:50 13,446.43 13,446.43 13,442.96 13,442.96 4,897.2K
14:51 13,442.92 13,443.84 13,441.22 13,441.75 4,297.2K
14:52 13,441.98 13,441.98 13,440.51 13,441.74 3,023.7K
14:53 13,440.63 13,443.50 13,440.63 13,443.36 3,285.3K
14:54 13,443.34 13,444.93 13,442.88 13,443.55 3,811.0K
14:55 13,445.34 13,446.89 13,445.18 13,446.89 4,209.7K
14:56 13,446.78 13,451.95 13,446.78 13,450.93 4,778.4K
14:57 13,451.16 13,451.16 13,450.81 13,450.81 112.1K
14:59 13,447.73 13,447.73 13,439.06 13,439.06 9,958.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据