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 13,657.98 13,682.11 13,657.98 13,671.55 58,516.8K
09:31 13,668.01 13,684.69 13,667.28 13,680.45 26,899.4K
09:32 13,678.74 13,681.42 13,677.34 13,679.87 19,038.5K
09:33 13,677.95 13,677.95 13,644.57 13,644.57 17,363.4K
09:34 13,642.85 13,645.83 13,636.90 13,645.83 14,171.7K
09:35 13,660.37 13,661.80 13,659.28 13,659.92 12,676.8K
09:36 13,659.73 13,659.73 13,644.33 13,647.40 10,819.3K
09:37 13,657.98 13,671.49 13,657.98 13,669.09 10,651.4K
09:38 13,666.27 13,669.73 13,665.18 13,668.24 9,911.3K
09:39 13,671.24 13,671.24 13,658.58 13,661.82 11,888.5K
09:40 13,666.12 13,667.04 13,650.53 13,650.53 15,825.3K
09:41 13,648.54 13,648.54 13,627.36 13,628.44 10,510.6K
09:42 13,628.19 13,643.56 13,628.15 13,643.56 10,028.2K
09:43 13,643.98 13,647.92 13,637.76 13,638.46 8,330.6K
09:44 13,636.42 13,636.42 13,622.78 13,623.29 7,374.7K
09:45 13,623.60 13,631.41 13,623.60 13,629.79 5,975.5K
09:46 13,632.15 13,634.27 13,629.94 13,634.22 7,899.3K
09:47 13,634.44 13,634.44 13,628.76 13,631.06 6,520.2K
09:48 13,630.00 13,641.58 13,630.00 13,640.29 6,593.9K
09:49 13,640.43 13,644.16 13,638.59 13,641.25 5,739.5K
09:50 13,638.77 13,646.16 13,635.22 13,646.16 8,273.7K
09:51 13,646.02 13,672.94 13,645.76 13,672.94 11,155.1K
09:52 13,673.94 13,674.90 13,667.32 13,673.79 8,168.0K
09:53 13,670.10 13,670.10 13,657.10 13,657.12 8,119.0K
09:54 13,656.63 13,674.29 13,656.63 13,674.29 5,579.5K
09:55 13,674.61 13,679.71 13,674.61 13,677.84 5,077.3K
09:56 13,677.18 13,677.18 13,666.64 13,669.44 6,559.0K
09:57 13,671.25 13,671.49 13,669.37 13,669.84 4,537.5K
09:58 13,669.67 13,683.17 13,669.52 13,683.17 4,715.4K
09:59 13,684.06 13,686.20 13,675.46 13,675.46 4,627.0K
10:00 13,675.24 13,676.14 13,671.58 13,672.29 7,054.5K
10:01 13,670.58 13,670.58 13,662.94 13,662.94 4,628.9K
10:02 13,660.80 13,660.80 13,651.84 13,655.81 5,318.3K
10:03 13,656.19 13,677.10 13,656.19 13,677.10 4,827.6K
10:04 13,678.71 13,688.60 13,678.71 13,688.50 4,951.4K
10:05 13,688.46 13,689.17 13,677.38 13,680.79 5,328.5K
10:06 13,684.55 13,685.19 13,680.47 13,682.19 6,406.1K
10:07 13,682.20 13,682.20 13,675.80 13,676.45 5,863.1K
10:08 13,676.03 13,679.73 13,676.03 13,679.17 7,588.5K
10:09 13,677.78 13,677.78 13,672.35 13,672.37 6,259.5K
10:10 13,670.50 13,670.50 13,662.18 13,665.25 6,673.2K
10:11 13,667.56 13,667.56 13,660.05 13,660.05 5,226.9K
10:12 13,659.27 13,659.27 13,656.11 13,656.59 6,299.9K
10:13 13,656.11 13,656.74 13,647.34 13,647.54 6,270.0K
10:14 13,646.86 13,646.89 13,641.42 13,642.24 4,971.4K
10:15 13,645.02 13,645.02 13,629.76 13,629.76 6,604.0K
10:16 13,629.02 13,635.62 13,629.02 13,634.62 7,678.5K
10:17 13,637.30 13,641.11 13,635.82 13,635.82 4,220.1K
10:18 13,637.34 13,637.34 13,633.72 13,635.53 4,420.1K
10:19 13,635.19 13,636.33 13,631.34 13,631.34 7,169.2K
10:20 13,632.50 13,632.50 13,624.86 13,624.98 6,714.8K
10:21 13,624.00 13,624.00 13,618.35 13,621.39 5,576.2K
10:22 13,620.19 13,620.19 13,615.98 13,615.98 3,481.3K
10:23 13,616.88 13,619.91 13,616.34 13,619.11 4,994.5K
10:24 13,620.73 13,630.49 13,620.73 13,629.56 3,328.9K
10:25 13,630.12 13,637.14 13,630.12 13,633.89 3,156.6K
10:26 13,634.11 13,635.91 13,631.12 13,635.62 3,804.8K
10:27 13,634.36 13,634.73 13,628.97 13,629.05 2,931.8K
10:28 13,628.48 13,629.72 13,627.26 13,627.70 2,583.0K
10:29 13,628.46 13,633.32 13,628.46 13,632.74 3,015.0K
10:30 13,632.77 13,643.09 13,632.71 13,643.09 3,348.5K
10:31 13,641.75 13,645.53 13,640.94 13,645.53 3,538.7K
10:32 13,645.76 13,646.15 13,641.71 13,641.71 2,202.7K
10:33 13,641.32 13,641.99 13,640.25 13,641.79 2,490.9K
10:34 13,643.03 13,645.96 13,642.83 13,645.96 3,583.1K
10:35 13,644.87 13,644.87 13,638.00 13,639.22 6,001.7K
10:36 13,641.11 13,643.69 13,639.56 13,643.69 5,462.6K
10:37 13,643.77 13,645.15 13,641.07 13,643.13 3,043.0K
10:38 13,643.74 13,653.76 13,643.74 13,653.38 2,705.0K
10:39 13,654.12 13,654.68 13,650.16 13,650.16 3,343.5K
10:40 13,648.28 13,648.28 13,632.01 13,632.01 4,091.8K
10:41 13,631.85 13,631.85 13,622.30 13,623.38 3,042.7K
10:42 13,621.78 13,622.91 13,620.36 13,620.64 4,098.9K
10:43 13,619.81 13,627.48 13,619.81 13,627.48 4,121.4K
10:44 13,627.58 13,627.85 13,625.46 13,627.85 2,146.8K
10:45 13,628.37 13,630.67 13,628.15 13,630.67 2,521.4K
10:46 13,630.46 13,630.62 13,626.35 13,627.20 2,703.6K
10:47 13,628.41 13,628.49 13,625.03 13,625.90 3,863.2K
10:48 13,624.38 13,627.09 13,624.36 13,626.46 2,476.1K
10:49 13,626.42 13,627.54 13,625.86 13,625.94 1,878.4K
10:50 13,626.45 13,626.45 13,622.53 13,623.23 2,916.0K
10:51 13,622.80 13,625.88 13,622.66 13,625.88 3,575.5K
10:52 13,626.12 13,626.12 13,621.22 13,622.13 2,716.2K
10:53 13,621.77 13,622.79 13,620.07 13,620.31 3,268.0K
10:54 13,619.27 13,620.73 13,614.79 13,614.79 3,031.2K
10:55 13,614.17 13,614.22 13,609.23 13,609.23 3,647.8K
10:56 13,609.40 13,619.63 13,608.55 13,619.63 2,997.2K
10:57 13,619.85 13,624.16 13,617.79 13,624.16 2,582.8K
10:58 13,622.79 13,623.99 13,621.37 13,623.99 2,009.8K
10:59 13,624.04 13,628.30 13,624.04 13,626.21 2,787.1K
11:00 13,625.50 13,626.27 13,623.00 13,623.55 2,395.7K
11:01 13,623.07 13,627.59 13,621.90 13,627.59 2,377.1K
11:02 13,626.59 13,629.38 13,626.59 13,629.30 2,361.6K
11:03 13,630.41 13,636.62 13,628.31 13,636.62 2,486.9K
11:04 13,637.90 13,637.93 13,633.60 13,634.81 2,143.6K
11:05 13,635.12 13,638.04 13,633.71 13,636.06 2,730.7K
11:06 13,636.30 13,636.30 13,632.91 13,633.43 3,104.1K
11:07 13,632.87 13,634.14 13,632.14 13,633.54 2,588.8K
11:08 13,633.31 13,636.97 13,633.31 13,633.99 3,653.2K
11:09 13,634.96 13,636.73 13,634.96 13,635.91 3,104.1K
11:10 13,636.07 13,644.28 13,636.07 13,642.90 3,453.7K
11:11 13,642.74 13,642.74 13,634.21 13,636.49 2,263.2K
11:12 13,636.10 13,636.10 13,632.55 13,632.69 1,699.6K
11:13 13,633.44 13,637.69 13,632.56 13,632.56 1,757.6K
11:14 13,632.82 13,633.44 13,630.70 13,632.60 2,501.5K
11:15 13,632.50 13,638.65 13,632.50 13,638.65 1,921.3K
11:16 13,640.50 13,641.84 13,640.33 13,640.87 2,625.2K
11:17 13,640.73 13,642.87 13,639.17 13,640.67 1,459.6K
11:18 13,640.08 13,643.81 13,639.81 13,643.44 1,975.2K
11:19 13,642.04 13,642.43 13,638.20 13,639.99 1,980.2K
11:20 13,640.17 13,643.21 13,639.57 13,643.21 2,046.4K
11:21 13,645.50 13,654.02 13,645.50 13,651.58 2,911.6K
11:22 13,652.71 13,653.97 13,651.34 13,651.34 2,359.7K
11:23 13,650.57 13,659.79 13,649.85 13,659.79 1,657.4K
11:24 13,658.11 13,660.72 13,657.80 13,658.71 2,450.2K
11:25 13,660.19 13,662.92 13,658.83 13,662.41 2,706.8K
11:26 13,664.07 13,671.23 13,664.07 13,669.81 2,455.0K
11:27 13,672.60 13,675.32 13,666.30 13,666.30 2,594.6K
11:28 13,665.73 13,669.65 13,665.65 13,669.65 1,792.5K
11:29 13,669.93 13,670.11 13,664.94 13,669.08 2,829.0K
11:30 13,667.07 13,667.07 13,667.07 13,667.07 102.8K
13:00 13,667.91 13,673.01 13,667.91 13,673.01 9,924.8K
13:01 13,673.07 13,678.53 13,672.11 13,678.53 5,150.1K
13:02 13,678.14 13,701.70 13,678.14 13,701.56 4,713.1K
13:03 13,698.74 13,698.74 13,687.05 13,687.29 4,339.2K
13:04 13,685.13 13,686.59 13,679.17 13,682.40 2,746.5K
13:05 13,681.70 13,681.70 13,672.91 13,672.91 2,585.3K
13:06 13,672.70 13,672.79 13,668.23 13,668.78 2,396.0K
13:07 13,668.30 13,670.12 13,667.62 13,670.06 1,851.4K
13:08 13,670.48 13,678.04 13,670.48 13,676.97 3,383.1K
13:09 13,677.10 13,679.10 13,670.63 13,670.63 2,426.5K
13:10 13,670.56 13,673.43 13,670.56 13,671.87 2,257.7K
13:11 13,670.46 13,670.62 13,668.38 13,669.23 2,067.0K
13:12 13,669.05 13,673.73 13,668.99 13,673.73 1,968.1K
13:13 13,673.71 13,682.90 13,673.16 13,681.05 4,156.6K
13:14 13,682.12 13,689.25 13,682.12 13,687.16 2,017.4K
13:15 13,686.72 13,686.72 13,677.97 13,677.97 3,053.0K
13:16 13,678.22 13,679.56 13,676.63 13,678.98 2,016.7K
13:17 13,679.78 13,686.91 13,679.78 13,686.28 3,354.3K
13:18 13,686.22 13,687.26 13,683.82 13,687.26 2,609.2K
13:19 13,687.61 13,687.61 13,681.48 13,681.79 2,474.1K
13:20 13,681.66 13,682.94 13,681.04 13,681.46 1,997.7K
13:21 13,681.68 13,682.35 13,679.74 13,679.74 2,323.7K
13:22 13,679.35 13,679.35 13,675.81 13,675.81 3,205.1K
13:23 13,676.35 13,676.35 13,670.93 13,670.93 2,698.5K
13:24 13,669.90 13,671.24 13,666.03 13,666.03 2,755.3K
13:25 13,666.32 13,666.39 13,663.09 13,663.09 1,972.6K
13:26 13,662.38 13,667.17 13,662.38 13,667.17 2,312.5K
13:27 13,665.87 13,673.00 13,665.87 13,670.80 2,398.3K
13:28 13,671.08 13,676.17 13,670.15 13,676.17 2,838.5K
13:29 13,676.58 13,680.90 13,675.74 13,680.90 2,145.8K
13:30 13,680.27 13,680.72 13,677.59 13,677.59 1,959.9K
13:31 13,677.37 13,677.37 13,672.37 13,672.37 2,145.6K
13:32 13,673.00 13,673.00 13,668.50 13,668.50 2,273.3K
13:33 13,668.25 13,669.18 13,664.70 13,664.70 3,056.5K
13:34 13,664.21 13,664.21 13,661.72 13,662.49 2,053.6K
13:35 13,661.81 13,662.95 13,654.68 13,654.68 3,002.7K
13:36 13,653.22 13,653.26 13,648.09 13,648.09 2,912.7K
13:37 13,647.86 13,653.25 13,646.45 13,653.25 3,403.6K
13:38 13,653.48 13,653.48 13,646.84 13,646.84 2,639.1K
13:39 13,646.55 13,646.55 13,643.15 13,643.16 2,718.1K
13:40 13,642.50 13,642.50 13,635.64 13,635.64 2,653.6K
13:41 13,634.65 13,637.02 13,632.28 13,632.28 3,289.0K
13:42 13,631.31 13,631.48 13,627.65 13,627.65 2,679.2K
13:43 13,629.50 13,631.44 13,629.10 13,629.52 2,847.5K
13:44 13,628.47 13,631.47 13,628.47 13,630.15 3,471.3K
13:45 13,628.43 13,628.43 13,624.66 13,626.46 3,721.9K
13:46 13,626.86 13,639.91 13,626.86 13,639.63 5,066.9K
13:47 13,640.08 13,640.08 13,633.58 13,635.65 3,164.2K
13:48 13,637.81 13,637.99 13,636.77 13,636.88 2,486.7K
13:49 13,636.20 13,642.30 13,636.20 13,640.71 3,958.8K
13:50 13,640.47 13,646.50 13,639.86 13,645.15 2,508.1K
13:51 13,645.92 13,648.94 13,644.98 13,648.94 2,469.4K
13:52 13,649.86 13,650.29 13,647.54 13,648.65 3,111.4K
13:53 13,648.60 13,648.60 13,646.30 13,647.43 2,940.3K
13:54 13,647.05 13,647.05 13,638.60 13,638.60 2,512.0K
13:55 13,638.82 13,638.82 13,635.51 13,635.51 3,734.1K
13:56 13,635.44 13,637.16 13,633.32 13,633.32 2,427.9K
13:57 13,634.07 13,634.33 13,629.49 13,629.49 2,623.0K
13:58 13,629.41 13,631.55 13,629.41 13,630.94 3,174.5K
13:59 13,630.07 13,631.36 13,629.62 13,630.53 3,105.5K
14:00 13,631.43 13,639.21 13,631.43 13,638.42 3,114.4K
14:01 13,640.23 13,641.76 13,638.64 13,639.50 2,784.8K
14:02 13,640.65 13,643.33 13,640.33 13,640.33 2,497.5K
14:03 13,639.45 13,639.63 13,638.02 13,639.47 1,654.8K
14:04 13,638.57 13,639.58 13,634.27 13,634.27 2,859.1K
14:05 13,634.43 13,636.78 13,634.43 13,636.03 3,494.2K
14:06 13,636.03 13,640.05 13,636.03 13,640.05 3,766.5K
14:07 13,640.32 13,642.63 13,640.32 13,641.53 3,501.4K
14:08 13,641.16 13,642.48 13,640.17 13,640.44 2,183.0K
14:09 13,639.77 13,640.67 13,638.37 13,639.53 2,964.6K
14:10 13,639.60 13,639.86 13,638.06 13,639.40 3,303.1K
14:11 13,640.08 13,641.26 13,639.41 13,640.85 2,272.5K
14:12 13,640.33 13,640.39 13,637.60 13,637.71 2,905.1K
14:13 13,636.44 13,636.44 13,616.93 13,616.93 6,538.7K
14:14 13,615.38 13,615.38 13,607.74 13,607.74 6,669.1K
14:15 13,607.10 13,607.85 13,603.79 13,607.85 5,778.6K
14:16 13,613.15 13,616.01 13,611.90 13,614.36 4,714.0K
14:17 13,614.12 13,614.24 13,606.55 13,606.55 3,061.9K
14:18 13,606.29 13,608.39 13,603.42 13,603.42 3,730.2K
14:19 13,602.74 13,602.74 13,597.17 13,597.17 4,811.1K
14:20 13,597.38 13,597.38 13,590.06 13,590.06 5,201.8K
14:21 13,589.79 13,589.79 13,581.85 13,581.85 5,569.8K
14:22 13,582.94 13,582.94 13,572.95 13,572.95 4,973.0K
14:23 13,573.20 13,573.20 13,565.10 13,565.10 7,122.6K
14:24 13,565.27 13,572.14 13,563.59 13,571.86 7,010.4K
14:25 13,574.78 13,579.65 13,574.30 13,579.65 4,724.5K
14:26 13,582.19 13,588.79 13,581.70 13,588.70 3,474.1K
14:27 13,590.01 13,593.25 13,589.12 13,592.86 3,531.1K
14:28 13,591.80 13,591.80 13,587.39 13,587.87 3,032.0K
14:29 13,588.02 13,591.01 13,585.87 13,590.80 3,239.4K
14:30 13,591.77 13,599.21 13,591.77 13,599.21 4,677.1K
14:31 13,597.48 13,597.48 13,594.67 13,594.72 2,272.7K
14:32 13,595.21 13,596.20 13,589.99 13,589.99 3,138.4K
14:33 13,589.36 13,591.88 13,587.51 13,591.88 2,964.8K
14:34 13,590.40 13,591.07 13,585.81 13,586.52 2,273.8K
14:35 13,586.33 13,588.16 13,585.75 13,585.78 2,508.1K
14:36 13,584.47 13,584.47 13,578.30 13,578.30 3,897.9K
14:37 13,578.29 13,578.35 13,571.61 13,572.25 4,405.9K
14:38 13,572.35 13,572.35 13,567.52 13,567.52 3,692.2K
14:39 13,566.44 13,566.81 13,562.63 13,562.94 5,286.8K
14:40 13,562.42 13,568.24 13,561.19 13,567.91 5,509.3K
14:41 13,569.21 13,569.21 13,567.41 13,567.90 3,973.2K
14:42 13,566.87 13,567.12 13,562.74 13,562.74 4,690.7K
14:43 13,564.39 13,567.06 13,564.39 13,565.50 5,839.5K
14:44 13,567.03 13,570.63 13,567.03 13,569.42 4,267.4K
14:45 13,568.71 13,573.26 13,568.71 13,573.26 4,715.8K
14:46 13,575.48 13,577.32 13,573.77 13,576.67 4,255.0K
14:47 13,577.51 13,579.41 13,577.04 13,578.65 3,561.7K
14:48 13,579.66 13,579.85 13,577.02 13,577.90 3,368.0K
14:49 13,578.45 13,580.10 13,577.74 13,578.73 3,498.7K
14:50 13,579.20 13,580.98 13,579.01 13,580.13 4,808.3K
14:51 13,580.63 13,580.63 13,575.82 13,575.82 4,445.4K
14:52 13,575.96 13,575.96 13,572.61 13,573.04 3,785.4K
14:53 13,573.03 13,573.81 13,571.97 13,572.64 4,806.1K
14:54 13,572.93 13,574.40 13,572.64 13,573.03 5,533.1K
14:55 13,572.24 13,573.07 13,569.73 13,570.32 5,336.3K
14:56 13,569.78 13,569.78 13,567.16 13,568.00 5,494.9K
14:57 13,567.54 13,567.95 13,567.54 13,567.95 322.7K
14:59 13,568.35 13,569.81 13,568.35 13,569.81 8,002.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据