中证全指消费 (CSI000990)

CSI000990
🏛️ 中国 →
13,698.21
最后更新: 2025-09-29
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 13,880.24 13,883.46 13,852.88 13,854.37 14,598.3K
09:31 13,847.98 13,847.98 13,834.22 13,834.22 7,448.4K
09:32 13,833.71 13,844.11 13,833.71 13,840.59 5,760.1K
09:33 13,838.56 13,840.96 13,826.24 13,830.81 9,320.2K
09:34 13,830.58 13,834.05 13,818.89 13,824.94 7,248.4K
09:35 13,823.64 13,832.36 13,823.64 13,827.52 6,337.4K
09:36 13,825.36 13,826.38 13,816.86 13,826.38 7,527.9K
09:37 13,830.48 13,830.48 13,815.60 13,816.73 5,815.0K
09:38 13,817.02 13,864.53 13,817.02 13,864.53 10,282.4K
09:39 13,864.29 13,867.24 13,859.52 13,862.43 5,760.6K
09:40 13,862.09 13,875.65 13,859.65 13,875.65 6,498.1K
09:41 13,875.21 13,877.55 13,869.72 13,875.08 7,456.7K
09:42 13,875.56 13,886.00 13,875.56 13,878.61 8,427.5K
09:43 13,876.81 13,876.81 13,855.69 13,859.10 9,261.2K
09:44 13,859.75 13,870.72 13,859.75 13,870.72 8,328.1K
09:45 13,872.71 13,881.98 13,872.71 13,880.22 7,345.1K
09:46 13,878.59 13,878.59 13,850.92 13,853.18 6,532.0K
09:47 13,851.50 13,851.50 13,841.05 13,841.06 5,833.2K
09:48 13,841.13 13,841.13 13,833.46 13,835.06 5,607.5K
09:49 13,832.81 13,848.58 13,832.81 13,844.42 4,147.6K
09:50 13,842.35 13,852.19 13,842.35 13,852.19 5,912.3K
09:51 13,851.71 13,853.14 13,845.19 13,846.75 3,847.5K
09:52 13,847.97 13,865.16 13,847.97 13,861.84 4,166.2K
09:53 13,866.28 13,866.98 13,861.63 13,861.63 4,236.2K
09:54 13,860.61 13,860.61 13,857.65 13,860.05 3,881.5K
09:55 13,859.96 13,859.96 13,852.19 13,852.19 3,301.0K
09:56 13,851.62 13,851.62 13,845.66 13,845.66 4,212.0K
09:57 13,843.80 13,844.51 13,831.74 13,835.33 4,593.7K
09:58 13,835.29 13,843.30 13,835.29 13,842.84 4,285.0K
09:59 13,841.74 13,842.81 13,838.82 13,838.82 3,857.3K
10:00 13,838.36 13,838.36 13,832.91 13,833.98 5,292.0K
10:01 13,833.70 13,834.20 13,827.01 13,828.05 6,839.0K
10:02 13,828.26 13,833.66 13,827.95 13,833.31 5,666.5K
10:03 13,833.92 13,841.67 13,833.92 13,839.66 3,324.8K
10:04 13,838.19 13,838.19 13,830.97 13,830.97 2,767.2K
10:05 13,831.16 13,831.16 13,821.91 13,821.91 5,621.9K
10:06 13,822.45 13,830.10 13,822.45 13,827.96 3,133.6K
10:07 13,828.87 13,828.87 13,825.38 13,827.64 2,890.2K
10:08 13,827.24 13,828.87 13,821.57 13,821.57 2,419.2K
10:09 13,821.93 13,822.19 13,817.60 13,817.60 2,576.2K
10:10 13,817.98 13,817.98 13,810.17 13,811.18 4,809.5K
10:11 13,811.63 13,811.86 13,804.68 13,805.43 3,542.1K
10:12 13,803.96 13,813.73 13,803.96 13,813.39 3,365.0K
10:13 13,813.29 13,813.75 13,808.56 13,809.18 3,216.3K
10:14 13,807.90 13,810.14 13,806.05 13,808.64 3,337.6K
10:15 13,807.22 13,811.24 13,807.10 13,810.22 1,950.0K
10:16 13,809.82 13,815.89 13,809.82 13,815.89 2,642.8K
10:17 13,815.91 13,823.65 13,815.91 13,822.64 1,804.0K
10:18 13,823.22 13,824.17 13,820.81 13,820.81 1,762.1K
10:19 13,820.88 13,820.88 13,816.10 13,816.10 2,164.4K
10:20 13,816.20 13,820.04 13,815.19 13,819.26 1,925.2K
10:21 13,819.64 13,822.75 13,819.64 13,820.01 4,115.0K
10:22 13,820.68 13,824.66 13,820.68 13,822.46 2,637.1K
10:23 13,822.25 13,822.25 13,820.02 13,822.16 2,295.4K
10:24 13,822.74 13,822.74 13,819.17 13,821.60 2,324.6K
10:25 13,822.65 13,826.01 13,822.65 13,824.33 2,142.2K
10:26 13,825.29 13,826.03 13,822.03 13,822.80 1,960.3K
10:27 13,823.25 13,825.88 13,823.25 13,824.74 1,421.1K
10:28 13,824.15 13,830.34 13,824.15 13,829.67 1,715.0K
10:29 13,830.71 13,832.36 13,830.65 13,831.11 2,140.6K
10:30 13,830.61 13,833.29 13,828.17 13,831.71 2,083.8K
10:31 13,832.48 13,833.74 13,831.50 13,833.30 2,353.6K
10:32 13,833.78 13,838.19 13,833.78 13,838.19 2,563.6K
10:33 13,838.38 13,840.73 13,836.66 13,838.87 3,040.5K
10:34 13,840.65 13,845.70 13,840.65 13,845.70 2,154.8K
10:35 13,845.49 13,847.58 13,843.64 13,847.58 1,685.8K
10:36 13,846.49 13,850.36 13,846.13 13,849.59 2,293.6K
10:37 13,850.77 13,851.47 13,846.35 13,849.48 2,174.4K
10:38 13,849.80 13,850.64 13,841.76 13,841.76 2,014.8K
10:39 13,841.81 13,841.81 13,836.32 13,839.31 2,333.8K
10:40 13,839.76 13,840.65 13,838.37 13,840.09 1,436.0K
10:41 13,839.99 13,850.42 13,839.42 13,849.67 2,052.6K
10:42 13,848.50 13,860.95 13,848.50 13,860.37 2,562.6K
10:43 13,857.93 13,857.94 13,854.36 13,857.11 1,972.0K
10:44 13,854.16 13,858.30 13,853.68 13,858.30 1,489.9K
10:45 13,857.14 13,858.72 13,854.86 13,855.50 1,446.1K
10:46 13,854.99 13,856.98 13,852.57 13,853.70 1,530.3K
10:47 13,853.18 13,857.48 13,853.18 13,855.46 2,336.7K
10:48 13,854.54 13,854.54 13,851.38 13,852.57 1,585.6K
10:49 13,851.14 13,851.14 13,844.49 13,848.43 2,273.9K
10:50 13,851.19 13,853.26 13,850.39 13,850.60 1,475.0K
10:51 13,850.58 13,853.55 13,850.58 13,851.15 1,343.9K
10:52 13,850.84 13,866.04 13,849.59 13,865.44 3,021.1K
10:53 13,863.77 13,863.77 13,852.85 13,852.85 2,223.6K
10:54 13,852.91 13,855.64 13,852.91 13,853.99 1,347.9K
10:55 13,854.60 13,855.25 13,851.65 13,852.63 1,895.0K
10:56 13,851.52 13,851.69 13,846.89 13,846.89 1,861.8K
10:57 13,847.18 13,849.69 13,844.73 13,844.73 1,606.4K
10:58 13,842.19 13,842.19 13,837.53 13,838.60 2,532.6K
10:59 13,838.82 13,845.72 13,838.82 13,845.47 2,786.7K
11:00 13,844.23 13,848.75 13,844.23 13,846.86 2,492.4K
11:01 13,845.77 13,845.77 13,840.73 13,840.73 2,077.2K
11:02 13,839.74 13,841.72 13,834.62 13,834.89 3,503.6K
11:03 13,834.83 13,840.68 13,834.83 13,837.76 1,969.7K
11:04 13,837.93 13,837.93 13,833.33 13,833.33 1,273.8K
11:05 13,833.78 13,843.90 13,833.78 13,843.90 1,994.0K
11:06 13,846.36 13,846.57 13,844.80 13,845.39 1,900.8K
11:07 13,845.17 13,847.17 13,845.17 13,846.19 1,542.4K
11:08 13,845.05 13,847.60 13,844.31 13,845.32 1,210.4K
11:09 13,845.81 13,845.81 13,842.17 13,843.98 1,584.4K
11:10 13,844.61 13,848.56 13,844.61 13,847.04 1,351.3K
11:11 13,846.95 13,847.28 13,844.12 13,844.12 1,134.5K
11:12 13,843.93 13,845.55 13,842.53 13,842.67 1,138.5K
11:13 13,843.88 13,849.88 13,843.88 13,849.88 1,634.3K
11:14 13,852.58 13,857.81 13,852.58 13,855.91 1,910.0K
11:15 13,854.88 13,856.05 13,853.03 13,853.99 1,751.8K
11:16 13,855.13 13,860.96 13,854.58 13,860.64 2,089.3K
11:17 13,861.01 13,861.60 13,855.03 13,856.86 1,709.6K
11:18 13,856.90 13,870.35 13,856.90 13,868.34 2,989.9K
11:19 13,867.66 13,868.49 13,866.65 13,867.64 1,128.6K
11:20 13,866.78 13,867.70 13,866.10 13,867.44 1,381.8K
11:21 13,867.58 13,868.63 13,863.01 13,863.01 1,075.9K
11:22 13,862.87 13,865.11 13,862.57 13,862.87 1,304.4K
11:23 13,863.13 13,869.23 13,863.13 13,869.13 2,343.3K
11:24 13,869.12 13,874.47 13,869.12 13,873.54 1,388.6K
11:25 13,873.22 13,874.55 13,873.22 13,873.88 1,543.9K
11:26 13,874.15 13,876.01 13,873.66 13,875.69 1,540.2K
11:27 13,876.78 13,876.78 13,874.47 13,876.50 1,567.8K
11:28 13,877.01 13,879.28 13,876.09 13,879.28 1,529.7K
11:29 13,878.53 13,882.71 13,878.53 13,882.51 2,139.4K
11:30 13,882.08 13,882.08 13,881.91 13,881.91 167.9K
13:00 13,883.54 13,890.08 13,881.81 13,883.81 5,882.3K
13:01 13,883.68 13,889.27 13,880.48 13,887.09 3,004.7K
13:02 13,888.94 13,895.31 13,888.94 13,895.31 2,864.2K
13:03 13,898.10 13,904.65 13,897.12 13,904.65 3,999.4K
13:04 13,907.32 13,912.92 13,906.02 13,912.04 3,426.2K
13:05 13,911.34 13,925.13 13,910.15 13,922.18 3,661.1K
13:06 13,922.93 13,924.52 13,916.36 13,916.36 2,371.0K
13:07 13,917.47 13,917.47 13,905.77 13,906.10 2,981.0K
13:08 13,906.66 13,907.96 13,898.80 13,898.80 2,557.3K
13:09 13,898.68 13,908.31 13,897.70 13,908.31 3,622.8K
13:10 13,907.56 13,909.35 13,905.57 13,908.39 2,332.3K
13:11 13,907.56 13,907.56 13,902.75 13,903.46 1,863.4K
13:12 13,903.45 13,904.34 13,899.78 13,901.72 1,630.8K
13:13 13,902.52 13,903.17 13,901.45 13,902.18 1,801.0K
13:14 13,902.65 13,914.02 13,902.65 13,914.02 2,232.9K
13:15 13,913.40 13,925.86 13,913.24 13,925.86 3,723.1K
13:16 13,925.56 13,926.00 13,919.51 13,919.51 3,781.6K
13:17 13,919.05 13,920.31 13,917.17 13,918.74 2,269.7K
13:18 13,919.07 13,919.92 13,917.67 13,918.94 3,688.2K
13:19 13,918.00 13,918.00 13,902.44 13,902.44 3,022.4K
13:20 13,901.32 13,901.32 13,897.09 13,897.09 2,578.9K
13:21 13,897.51 13,898.43 13,896.36 13,896.76 1,989.8K
13:22 13,896.36 13,896.46 13,888.16 13,888.16 2,157.7K
13:23 13,888.06 13,888.64 13,886.60 13,887.30 1,953.3K
13:24 13,886.41 13,887.97 13,882.86 13,883.23 2,067.0K
13:25 13,882.58 13,882.58 13,875.25 13,875.25 2,019.7K
13:26 13,874.43 13,879.72 13,874.43 13,879.72 2,152.9K
13:27 13,878.79 13,878.79 13,870.22 13,870.22 4,771.6K
13:28 13,870.11 13,872.93 13,869.73 13,871.19 2,924.8K
13:29 13,872.22 13,881.28 13,872.22 13,880.76 2,828.7K
13:30 13,880.02 13,888.56 13,880.02 13,888.56 3,263.4K
13:31 13,889.32 13,895.60 13,889.32 13,895.58 1,776.5K
13:32 13,896.15 13,896.15 13,886.57 13,886.57 2,153.0K
13:33 13,885.68 13,889.96 13,882.68 13,887.45 2,657.2K
13:34 13,887.71 13,890.89 13,884.13 13,884.13 1,896.9K
13:35 13,881.99 13,881.99 13,878.45 13,878.45 2,476.3K
13:36 13,878.26 13,879.53 13,875.62 13,875.85 2,262.9K
13:37 13,875.77 13,875.77 13,870.97 13,874.15 3,323.8K
13:38 13,875.34 13,875.34 13,868.60 13,871.77 3,730.4K
13:39 13,873.96 13,882.50 13,873.96 13,882.30 2,682.9K
13:40 13,882.73 13,884.29 13,879.48 13,879.48 2,565.0K
13:41 13,879.20 13,879.20 13,870.60 13,870.60 1,950.4K
13:42 13,872.04 13,872.06 13,868.91 13,870.97 2,251.2K
13:43 13,870.16 13,870.16 13,867.72 13,869.28 2,272.0K
13:44 13,868.48 13,877.46 13,868.48 13,877.38 1,969.7K
13:45 13,874.12 13,880.09 13,874.12 13,880.09 1,921.0K
13:46 13,880.66 13,884.78 13,880.66 13,882.77 1,753.1K
13:47 13,882.87 13,886.31 13,881.98 13,882.40 1,909.5K
13:48 13,883.30 13,883.58 13,880.95 13,880.95 1,110.5K
13:49 13,880.94 13,884.54 13,880.94 13,884.54 1,930.6K
13:50 13,885.88 13,885.88 13,879.46 13,879.66 2,407.0K
13:51 13,879.68 13,884.16 13,879.68 13,882.78 2,183.5K
13:52 13,882.56 13,882.56 13,879.18 13,879.85 1,778.2K
13:53 13,879.31 13,880.11 13,875.08 13,875.08 1,781.0K
13:54 13,874.09 13,874.09 13,866.92 13,866.92 2,333.6K
13:55 13,866.44 13,872.02 13,866.07 13,872.02 3,493.4K
13:56 13,873.55 13,873.55 13,870.59 13,872.88 1,511.9K
13:57 13,871.84 13,878.43 13,871.84 13,877.93 2,472.4K
13:58 13,877.95 13,881.50 13,876.61 13,876.61 1,572.1K
13:59 13,877.51 13,879.36 13,875.02 13,879.36 2,461.8K
14:00 13,878.87 13,878.91 13,873.89 13,878.91 1,996.3K
14:01 13,879.36 13,885.41 13,879.36 13,884.45 2,063.7K
14:02 13,884.24 13,887.52 13,884.24 13,884.82 2,355.6K
14:03 13,884.52 13,890.81 13,884.52 13,890.81 2,118.4K
14:04 13,890.11 13,893.76 13,889.34 13,893.01 2,221.8K
14:05 13,893.91 13,899.56 13,893.19 13,899.56 1,984.6K
14:06 13,899.30 13,903.55 13,899.30 13,901.63 1,811.2K
14:07 13,900.26 13,900.93 13,895.86 13,895.86 1,721.0K
14:08 13,895.18 13,897.46 13,892.53 13,892.53 1,408.8K
14:09 13,892.28 13,900.66 13,892.28 13,897.21 2,257.2K
14:10 13,897.93 13,897.93 13,893.38 13,893.67 1,563.7K
14:11 13,893.14 13,896.99 13,892.45 13,896.48 1,524.4K
14:12 13,897.31 13,897.31 13,893.61 13,893.61 960.7K
14:13 13,893.83 13,900.14 13,893.83 13,900.14 2,224.9K
14:14 13,900.07 13,900.07 13,895.48 13,897.30 2,397.5K
14:15 13,898.18 13,901.79 13,898.18 13,901.79 1,750.4K
14:16 13,901.09 13,905.19 13,901.09 13,904.36 2,870.4K
14:17 13,905.85 13,907.64 13,905.45 13,905.45 2,848.8K
14:18 13,905.02 13,905.20 13,901.52 13,901.52 2,301.9K
14:19 13,901.97 13,906.38 13,901.43 13,906.38 1,564.3K
14:20 13,906.25 13,907.20 13,905.32 13,906.76 1,415.4K
14:21 13,905.75 13,906.41 13,903.12 13,905.43 2,115.1K
14:22 13,905.61 13,909.80 13,904.62 13,909.80 1,914.5K
14:23 13,909.99 13,917.29 13,909.99 13,916.90 2,656.4K
14:24 13,917.05 13,918.40 13,916.36 13,916.78 1,640.6K
14:25 13,918.13 13,918.87 13,917.66 13,918.45 1,855.8K
14:26 13,918.95 13,921.56 13,918.26 13,920.52 2,955.8K
14:27 13,920.20 13,920.30 13,917.81 13,918.95 2,048.0K
14:28 13,918.59 13,922.70 13,918.59 13,922.70 1,802.7K
14:29 13,923.08 13,923.96 13,921.12 13,923.93 1,882.6K
14:30 13,921.56 13,922.00 13,918.75 13,919.66 1,960.8K
14:31 13,919.56 13,920.34 13,915.02 13,915.64 2,067.7K
14:32 13,914.95 13,923.20 13,914.95 13,920.69 2,452.9K
14:33 13,919.10 13,920.06 13,917.34 13,919.63 1,793.6K
14:34 13,920.87 13,921.51 13,919.88 13,921.35 1,710.2K
14:35 13,919.16 13,922.02 13,918.46 13,919.65 1,802.8K
14:36 13,919.28 13,925.06 13,917.63 13,924.32 2,012.2K
14:37 13,924.51 13,926.04 13,923.41 13,923.86 1,376.2K
14:38 13,923.35 13,924.19 13,920.35 13,920.35 1,281.3K
14:39 13,920.12 13,924.99 13,919.73 13,923.13 2,280.8K
14:40 13,923.61 13,928.12 13,923.37 13,927.16 2,149.2K
14:41 13,927.99 13,929.63 13,926.92 13,927.15 1,967.6K
14:42 13,927.41 13,929.82 13,927.28 13,929.38 3,794.6K
14:43 13,928.18 13,931.77 13,926.14 13,931.77 4,647.4K
14:44 13,931.66 13,936.01 13,931.66 13,935.41 3,543.4K
14:45 13,934.96 13,939.27 13,933.76 13,939.27 3,161.5K
14:46 13,938.53 13,938.53 13,934.98 13,936.30 2,912.2K
14:47 13,937.25 13,937.31 13,932.95 13,932.95 2,719.8K
14:48 13,932.58 13,933.96 13,930.62 13,932.40 2,476.3K
14:49 13,931.65 13,931.65 13,928.44 13,928.44 3,436.7K
14:50 13,927.73 13,928.53 13,925.54 13,926.68 4,242.5K
14:51 13,925.76 13,925.76 13,917.52 13,917.66 3,305.9K
14:52 13,919.14 13,922.34 13,918.04 13,920.93 3,201.8K
14:53 13,922.04 13,923.29 13,921.06 13,921.60 3,589.7K
14:54 13,922.58 13,922.58 13,920.44 13,921.00 4,468.8K
14:55 13,922.09 13,923.16 13,920.75 13,921.57 5,430.0K
14:56 13,921.46 13,924.27 13,921.46 13,924.27 4,790.0K
14:57 13,925.03 13,925.03 13,925.03 13,925.03 308.1K
14:59 13,936.16 13,936.16 13,914.17 13,914.17 22,516.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据