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 13,763.52 13,763.52 13,725.94 13,725.94 36,174.3K
09:31 13,717.62 13,717.62 13,704.19 13,705.98 17,917.4K
09:32 13,704.43 13,715.07 13,704.43 13,710.83 12,616.7K
09:33 13,710.81 13,710.81 13,700.17 13,700.91 13,519.3K
09:34 13,699.77 13,706.77 13,693.71 13,706.77 11,662.8K
09:35 13,710.10 13,728.42 13,710.10 13,717.66 9,459.7K
09:36 13,717.81 13,743.50 13,717.81 13,743.50 8,796.8K
09:37 13,740.90 13,740.90 13,734.71 13,735.69 8,696.1K
09:38 13,735.60 13,735.60 13,724.49 13,725.78 9,832.3K
09:39 13,726.44 13,728.32 13,719.46 13,722.41 9,989.9K
09:40 13,721.99 13,721.99 13,700.42 13,700.42 14,609.6K
09:41 13,700.02 13,708.83 13,699.19 13,708.83 9,055.7K
09:42 13,710.58 13,713.29 13,707.42 13,708.49 8,197.6K
09:43 13,707.49 13,711.37 13,702.33 13,711.37 7,466.5K
09:44 13,713.25 13,718.74 13,706.75 13,710.35 10,380.8K
09:45 13,710.88 13,715.63 13,708.29 13,708.29 8,483.5K
09:46 13,706.98 13,707.73 13,700.29 13,700.29 7,800.0K
09:47 13,699.44 13,701.77 13,695.49 13,701.77 9,230.5K
09:48 13,700.87 13,712.72 13,700.61 13,708.98 6,094.1K
09:49 13,708.69 13,708.69 13,700.63 13,708.04 5,536.6K
09:50 13,707.36 13,707.65 13,698.14 13,698.14 5,955.2K
09:51 13,698.47 13,704.59 13,697.44 13,699.80 5,396.6K
09:52 13,699.77 13,708.43 13,699.77 13,708.43 4,074.4K
09:53 13,707.24 13,711.92 13,707.24 13,711.41 3,825.6K
09:54 13,714.14 13,718.77 13,706.82 13,706.86 5,672.4K
09:55 13,707.12 13,707.12 13,702.48 13,704.55 4,458.4K
09:56 13,705.09 13,715.22 13,705.09 13,714.94 4,531.7K
09:57 13,715.93 13,718.81 13,712.79 13,713.42 4,254.9K
09:58 13,713.08 13,713.08 13,708.50 13,709.51 4,786.1K
09:59 13,707.56 13,707.56 13,699.61 13,702.27 5,656.0K
10:00 13,704.61 13,707.27 13,704.61 13,706.71 6,175.8K
10:01 13,707.16 13,715.47 13,707.15 13,715.47 5,795.7K
10:02 13,716.67 13,722.15 13,716.67 13,721.76 8,083.1K
10:03 13,722.43 13,735.06 13,722.43 13,735.06 5,363.7K
10:04 13,735.30 13,741.47 13,735.30 13,740.74 4,116.8K
10:05 13,740.96 13,740.96 13,734.85 13,735.51 4,440.3K
10:06 13,736.02 13,736.08 13,722.89 13,722.89 5,103.6K
10:07 13,722.41 13,722.41 13,715.80 13,716.21 6,481.8K
10:08 13,716.19 13,716.19 13,706.48 13,707.10 4,720.2K
10:09 13,706.62 13,707.69 13,701.89 13,703.18 5,903.0K
10:10 13,703.27 13,703.49 13,694.23 13,694.89 9,087.3K
10:11 13,695.82 13,696.54 13,694.11 13,696.54 5,822.9K
10:12 13,694.86 13,704.19 13,694.86 13,704.19 4,743.6K
10:13 13,703.76 13,704.86 13,700.59 13,700.59 4,844.5K
10:14 13,699.58 13,701.84 13,698.50 13,701.17 3,958.7K
10:15 13,701.04 13,701.04 13,695.39 13,695.39 4,766.7K
10:16 13,695.39 13,696.20 13,693.92 13,696.20 4,464.6K
10:17 13,695.94 13,699.39 13,694.69 13,699.39 4,633.8K
10:18 13,698.65 13,702.50 13,698.65 13,700.05 4,742.5K
10:19 13,699.36 13,709.60 13,699.36 13,708.85 3,308.1K
10:20 13,708.87 13,710.53 13,707.58 13,710.14 3,133.2K
10:21 13,709.90 13,711.47 13,709.90 13,710.49 2,821.7K
10:22 13,710.17 13,710.17 13,707.15 13,709.98 4,030.6K
10:23 13,709.55 13,709.55 13,698.91 13,698.91 4,046.7K
10:24 13,699.16 13,701.07 13,699.16 13,700.35 3,690.1K
10:25 13,699.67 13,704.75 13,699.26 13,703.39 3,045.6K
10:26 13,702.15 13,703.87 13,699.44 13,703.74 4,249.8K
10:27 13,704.31 13,704.59 13,701.39 13,702.29 3,320.8K
10:28 13,702.67 13,702.83 13,697.71 13,701.17 4,159.0K
10:29 13,700.54 13,701.31 13,697.94 13,700.95 4,339.5K
10:30 13,701.61 13,704.20 13,701.61 13,702.32 3,627.6K
10:31 13,702.74 13,707.75 13,700.97 13,707.75 3,375.5K
10:32 13,705.79 13,710.34 13,705.79 13,710.34 3,656.2K
10:33 13,708.76 13,709.28 13,706.85 13,706.85 3,402.4K
10:34 13,708.01 13,708.54 13,699.96 13,701.50 4,008.9K
10:35 13,702.40 13,702.44 13,699.61 13,701.24 2,993.9K
10:36 13,700.15 13,700.99 13,697.30 13,697.34 3,734.3K
10:37 13,697.86 13,699.18 13,697.76 13,697.81 2,194.2K
10:38 13,698.63 13,699.50 13,697.60 13,699.19 2,605.2K
10:39 13,699.34 13,702.13 13,698.11 13,702.13 2,518.3K
10:40 13,701.63 13,705.93 13,701.63 13,705.20 2,583.6K
10:41 13,706.58 13,706.58 13,702.90 13,705.89 2,447.1K
10:42 13,706.27 13,710.68 13,706.27 13,708.26 3,406.6K
10:43 13,707.79 13,710.15 13,703.60 13,705.00 3,365.3K
10:44 13,703.75 13,705.50 13,700.59 13,702.42 2,866.9K
10:45 13,706.07 13,712.23 13,706.07 13,711.54 4,683.7K
10:46 13,712.49 13,718.82 13,711.64 13,718.82 2,822.6K
10:47 13,719.32 13,732.08 13,719.32 13,728.79 3,086.0K
10:48 13,731.32 13,731.32 13,727.83 13,729.01 2,294.8K
10:49 13,725.69 13,725.69 13,720.23 13,720.90 2,221.0K
10:50 13,720.39 13,725.67 13,720.39 13,725.60 2,039.9K
10:51 13,726.16 13,732.14 13,726.16 13,730.96 2,891.3K
10:52 13,730.67 13,730.71 13,727.58 13,729.07 2,394.8K
10:53 13,729.61 13,736.18 13,728.50 13,734.37 2,332.9K
10:54 13,731.96 13,738.00 13,731.96 13,738.00 3,708.4K
10:55 13,738.00 13,740.40 13,735.27 13,735.27 3,456.0K
10:56 13,735.42 13,740.52 13,735.42 13,738.20 2,534.2K
10:57 13,737.88 13,739.31 13,735.84 13,736.75 1,773.9K
10:58 13,735.90 13,745.30 13,735.90 13,742.32 2,768.5K
10:59 13,742.05 13,742.29 13,738.20 13,738.74 2,863.8K
11:00 13,737.10 13,741.24 13,737.10 13,740.14 1,982.4K
11:01 13,739.43 13,740.68 13,737.88 13,737.88 2,079.7K
11:02 13,736.99 13,736.99 13,724.23 13,724.23 2,382.1K
11:03 13,723.27 13,727.81 13,723.27 13,725.89 2,706.2K
11:04 13,724.60 13,726.56 13,723.77 13,725.30 2,856.3K
11:05 13,725.34 13,726.41 13,721.37 13,721.37 2,424.0K
11:06 13,721.93 13,729.60 13,721.93 13,729.42 1,940.8K
11:07 13,727.30 13,736.09 13,727.30 13,735.86 2,567.6K
11:08 13,736.22 13,737.88 13,733.98 13,735.95 2,623.3K
11:09 13,734.24 13,736.14 13,732.90 13,733.47 4,645.9K
11:10 13,732.40 13,732.59 13,727.46 13,727.82 2,123.5K
11:11 13,726.79 13,734.44 13,726.79 13,732.53 2,061.7K
11:12 13,730.60 13,731.77 13,728.22 13,731.77 1,564.9K
11:13 13,732.40 13,732.40 13,726.61 13,727.46 1,972.4K
11:14 13,728.15 13,730.69 13,726.38 13,726.38 2,631.5K
11:15 13,726.88 13,729.17 13,726.75 13,727.93 1,975.7K
11:16 13,727.43 13,727.43 13,722.49 13,723.44 2,118.1K
11:17 13,723.15 13,728.27 13,722.75 13,727.98 2,318.9K
11:18 13,727.63 13,727.63 13,723.53 13,725.27 3,299.4K
11:19 13,726.31 13,728.60 13,724.98 13,725.18 2,043.4K
11:20 13,724.70 13,724.70 13,720.66 13,724.16 1,770.1K
11:21 13,723.38 13,728.68 13,721.83 13,724.19 2,389.6K
11:22 13,724.73 13,728.15 13,724.30 13,727.13 1,795.5K
11:23 13,726.53 13,729.35 13,725.99 13,726.91 1,679.6K
11:24 13,725.11 13,725.59 13,716.83 13,717.53 2,451.7K
11:25 13,717.65 13,719.84 13,717.25 13,719.84 1,752.9K
11:26 13,718.54 13,719.44 13,716.67 13,719.44 1,652.9K
11:27 13,719.44 13,722.10 13,719.44 13,722.10 1,663.1K
11:28 13,723.49 13,727.13 13,723.49 13,725.06 1,983.6K
11:29 13,724.69 13,724.69 13,722.09 13,722.92 1,481.1K
11:30 13,721.73 13,721.73 13,721.32 13,721.32 134.5K
13:00 13,721.48 13,722.90 13,719.00 13,721.94 7,894.5K
13:01 13,721.74 13,729.96 13,721.74 13,727.39 3,132.1K
13:02 13,726.93 13,726.93 13,719.46 13,719.46 2,508.1K
13:03 13,717.74 13,717.74 13,712.15 13,713.10 2,569.6K
13:04 13,713.93 13,723.08 13,713.93 13,723.08 2,200.7K
13:05 13,722.09 13,723.05 13,716.61 13,717.54 2,249.7K
13:06 13,716.84 13,721.24 13,716.84 13,721.24 2,329.2K
13:07 13,720.13 13,721.36 13,717.95 13,717.95 2,017.2K
13:08 13,718.38 13,718.38 13,713.54 13,713.54 2,550.4K
13:09 13,713.86 13,715.70 13,712.86 13,712.86 2,528.2K
13:10 13,712.90 13,712.90 13,710.42 13,711.71 2,643.1K
13:11 13,713.13 13,713.30 13,710.63 13,713.30 3,437.9K
13:12 13,712.89 13,712.89 13,711.69 13,711.69 2,301.2K
13:13 13,711.76 13,712.12 13,707.87 13,708.14 2,664.1K
13:14 13,708.72 13,709.05 13,707.64 13,707.64 2,659.8K
13:15 13,707.29 13,715.11 13,707.29 13,715.11 3,358.5K
13:16 13,713.18 13,713.91 13,711.52 13,712.17 3,247.9K
13:17 13,711.93 13,715.15 13,711.59 13,714.56 2,596.8K
13:18 13,715.14 13,715.25 13,713.80 13,715.08 2,673.4K
13:19 13,714.02 13,714.02 13,709.08 13,709.08 3,566.2K
13:20 13,710.12 13,710.58 13,705.88 13,705.88 4,385.1K
13:21 13,707.51 13,709.60 13,706.79 13,708.87 2,184.6K
13:22 13,709.61 13,712.32 13,709.61 13,711.36 3,771.9K
13:23 13,712.24 13,713.50 13,711.52 13,711.52 2,851.0K
13:24 13,712.52 13,717.43 13,711.31 13,717.43 2,764.3K
13:25 13,717.37 13,720.27 13,717.37 13,720.27 3,077.9K
13:26 13,721.77 13,722.57 13,720.11 13,721.74 2,710.1K
13:27 13,721.72 13,732.80 13,721.72 13,732.68 3,166.6K
13:28 13,732.79 13,734.84 13,731.17 13,731.17 3,535.2K
13:29 13,730.50 13,730.50 13,725.63 13,725.63 2,301.7K
13:30 13,724.89 13,727.45 13,724.82 13,727.45 1,901.5K
13:31 13,727.56 13,728.89 13,724.82 13,724.82 1,859.1K
13:32 13,723.83 13,727.86 13,723.83 13,726.56 2,125.0K
13:33 13,727.24 13,730.98 13,727.24 13,730.73 2,330.1K
13:34 13,731.34 13,735.38 13,731.34 13,735.38 2,569.7K
13:35 13,735.62 13,736.50 13,734.61 13,736.13 1,911.9K
13:36 13,735.29 13,735.76 13,734.24 13,734.24 1,731.2K
13:37 13,733.35 13,734.39 13,732.82 13,734.39 2,218.4K
13:38 13,733.56 13,734.65 13,732.80 13,732.80 2,163.1K
13:39 13,733.05 13,735.41 13,731.87 13,735.41 3,017.0K
13:40 13,733.76 13,736.89 13,733.76 13,736.66 3,932.4K
13:41 13,736.71 13,741.33 13,736.71 13,741.17 2,995.4K
13:42 13,741.70 13,748.57 13,741.70 13,748.57 3,377.2K
13:43 13,748.26 13,748.26 13,746.44 13,747.34 3,174.6K
13:44 13,747.59 13,751.05 13,747.22 13,751.05 2,642.2K
13:45 13,750.01 13,753.68 13,749.39 13,753.41 3,761.5K
13:46 13,753.47 13,754.02 13,751.75 13,753.07 2,695.0K
13:47 13,751.84 13,751.84 13,746.23 13,747.24 4,008.5K
13:48 13,747.93 13,749.88 13,747.93 13,749.32 2,467.2K
13:49 13,748.94 13,757.32 13,748.88 13,756.64 3,080.1K
13:50 13,757.89 13,761.99 13,757.54 13,761.99 2,607.5K
13:51 13,762.98 13,763.08 13,761.47 13,762.09 2,716.6K
13:52 13,763.61 13,763.61 13,761.90 13,762.70 2,373.6K
13:53 13,761.90 13,761.90 13,756.07 13,756.51 2,578.2K
13:54 13,757.11 13,760.05 13,757.11 13,758.47 2,181.0K
13:55 13,759.27 13,759.27 13,756.27 13,756.27 1,990.3K
13:56 13,755.81 13,755.81 13,752.14 13,753.84 3,034.1K
13:57 13,753.66 13,754.05 13,750.22 13,750.22 2,163.0K
13:58 13,749.24 13,749.24 13,744.83 13,744.92 1,926.0K
13:59 13,744.98 13,747.64 13,744.53 13,747.64 2,041.3K
14:00 13,750.37 13,760.57 13,750.37 13,758.19 3,923.0K
14:01 13,758.45 13,762.46 13,758.45 13,761.73 3,195.0K
14:02 13,762.45 13,762.96 13,759.41 13,760.29 2,482.3K
14:03 13,759.73 13,761.52 13,759.73 13,760.64 2,077.6K
14:04 13,761.38 13,761.56 13,758.97 13,758.98 2,332.7K
14:05 13,759.55 13,763.07 13,759.55 13,763.04 2,852.1K
14:06 13,763.37 13,763.37 13,760.75 13,763.12 2,829.4K
14:07 13,764.25 13,765.18 13,762.43 13,762.43 2,905.8K
14:08 13,762.59 13,762.59 13,756.45 13,757.85 2,937.8K
14:09 13,757.74 13,761.13 13,757.74 13,759.89 3,639.3K
14:10 13,760.77 13,763.39 13,759.16 13,762.95 2,946.8K
14:11 13,762.25 13,762.89 13,761.23 13,762.89 4,152.7K
14:12 13,764.07 13,767.36 13,764.07 13,766.02 3,854.6K
14:13 13,765.17 13,765.17 13,762.22 13,762.49 2,803.7K
14:14 13,763.36 13,763.36 13,759.33 13,759.33 4,178.4K
14:15 13,758.95 13,759.83 13,757.44 13,758.98 3,074.3K
14:16 13,759.14 13,766.34 13,759.14 13,765.66 3,700.4K
14:17 13,766.07 13,766.79 13,762.57 13,764.30 2,626.4K
14:18 13,763.38 13,765.37 13,762.50 13,765.34 2,694.8K
14:19 13,765.73 13,766.11 13,762.71 13,763.21 2,120.4K
14:20 13,762.08 13,762.63 13,759.12 13,760.52 2,773.7K
14:21 13,760.03 13,762.54 13,758.92 13,762.54 2,879.4K
14:22 13,759.92 13,762.13 13,756.97 13,761.85 3,727.3K
14:23 13,762.14 13,767.40 13,760.59 13,767.40 3,295.0K
14:24 13,767.99 13,775.04 13,767.99 13,775.04 6,053.2K
14:25 13,775.88 13,775.88 13,771.39 13,773.33 3,528.1K
14:26 13,772.94 13,773.00 13,770.45 13,770.45 2,194.9K
14:27 13,771.35 13,772.92 13,771.13 13,771.53 2,986.9K
14:28 13,771.83 13,776.25 13,771.83 13,776.25 2,632.4K
14:29 13,776.49 13,785.37 13,776.35 13,785.32 4,829.4K
14:30 13,785.12 13,785.62 13,782.42 13,782.42 3,636.9K
14:31 13,782.88 13,785.19 13,781.28 13,785.19 3,352.2K
14:32 13,785.01 13,785.01 13,780.16 13,780.97 3,067.0K
14:33 13,780.59 13,785.94 13,780.13 13,785.94 4,605.4K
14:34 13,786.52 13,791.49 13,786.52 13,791.49 4,012.8K
14:35 13,791.72 13,793.76 13,791.12 13,793.76 4,239.8K
14:36 13,792.89 13,792.89 13,785.73 13,785.73 4,346.3K
14:37 13,785.80 13,785.80 13,781.99 13,781.99 3,261.4K
14:38 13,781.59 13,786.89 13,781.59 13,786.89 3,871.4K
14:39 13,787.77 13,787.77 13,782.77 13,782.77 5,110.1K
14:40 13,783.02 13,783.02 13,775.58 13,777.73 4,766.7K
14:41 13,776.26 13,778.03 13,774.97 13,776.34 3,983.0K
14:42 13,777.14 13,780.21 13,776.23 13,779.74 4,166.9K
14:43 13,780.03 13,781.08 13,779.07 13,779.63 4,168.4K
14:44 13,780.03 13,781.27 13,778.96 13,779.94 3,756.2K
14:45 13,780.10 13,780.70 13,779.07 13,779.09 4,433.3K
14:46 13,778.61 13,781.11 13,777.78 13,781.11 4,977.6K
14:47 13,782.38 13,784.97 13,780.15 13,784.60 6,241.9K
14:48 13,785.39 13,786.73 13,785.19 13,786.03 5,974.3K
14:49 13,786.33 13,788.72 13,783.44 13,788.72 5,864.3K
14:50 13,789.66 13,792.82 13,787.63 13,792.82 5,658.2K
14:51 13,792.25 13,795.10 13,792.05 13,795.10 6,483.4K
14:52 13,795.30 13,799.27 13,795.30 13,798.92 6,515.6K
14:53 13,799.48 13,800.15 13,798.27 13,800.15 6,265.8K
14:54 13,799.59 13,804.52 13,799.47 13,804.52 8,067.3K
14:55 13,803.71 13,803.71 13,800.90 13,800.90 8,407.4K
14:56 13,799.89 13,800.45 13,798.31 13,799.92 7,345.3K
14:57 13,798.86 13,799.74 13,798.86 13,799.74 273.2K
14:59 13,800.46 13,800.76 13,800.46 13,800.76 12,477.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据