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 13,866.02 13,866.02 13,815.50 13,816.23 19,880.9K
09:31 13,812.30 13,812.30 13,796.85 13,808.51 11,631.0K
09:32 13,815.02 13,816.28 13,795.46 13,800.20 10,556.9K
09:33 13,802.12 13,806.23 13,798.31 13,805.57 9,535.0K
09:34 13,805.38 13,810.03 13,800.31 13,809.53 8,482.9K
09:35 13,807.65 13,810.38 13,801.06 13,807.78 7,772.3K
09:36 13,809.72 13,809.72 13,794.63 13,794.63 6,878.7K
09:37 13,793.35 13,793.35 13,789.07 13,791.42 8,352.4K
09:38 13,792.52 13,792.52 13,778.20 13,788.11 11,120.7K
09:39 13,786.56 13,796.35 13,780.40 13,780.40 5,829.3K
09:40 13,782.56 13,782.56 13,770.88 13,771.84 6,910.5K
09:41 13,770.91 13,775.97 13,769.62 13,771.06 8,193.8K
09:42 13,770.65 13,770.65 13,760.92 13,760.92 5,498.9K
09:43 13,760.16 13,764.46 13,758.32 13,764.46 6,180.0K
09:44 13,766.58 13,777.06 13,766.58 13,769.70 4,260.4K
09:45 13,768.35 13,768.39 13,752.90 13,752.90 6,120.9K
09:46 13,753.22 13,755.02 13,749.77 13,749.77 4,764.5K
09:47 13,749.64 13,751.43 13,747.88 13,750.67 5,284.9K
09:48 13,750.39 13,750.96 13,741.62 13,743.33 5,656.2K
09:49 13,744.36 13,747.48 13,743.58 13,747.05 4,438.5K
09:50 13,749.88 13,759.61 13,749.88 13,759.07 4,310.3K
09:51 13,761.70 13,763.42 13,756.64 13,756.64 3,752.9K
09:52 13,757.93 13,758.43 13,754.84 13,754.84 4,238.2K
09:53 13,752.51 13,752.51 13,743.14 13,743.14 5,636.1K
09:54 13,742.45 13,742.45 13,731.58 13,733.53 10,073.9K
09:55 13,733.06 13,734.18 13,731.35 13,733.15 6,152.3K
09:56 13,732.45 13,735.18 13,731.46 13,734.17 5,083.9K
09:57 13,733.63 13,739.51 13,732.29 13,738.02 4,132.2K
09:58 13,738.47 13,739.01 13,734.51 13,735.73 4,247.2K
09:59 13,738.00 13,739.60 13,734.91 13,736.14 4,323.8K
10:00 13,734.35 13,734.51 13,729.45 13,734.51 6,002.3K
10:01 13,732.91 13,732.91 13,720.51 13,720.51 5,255.9K
10:02 13,719.80 13,729.01 13,719.80 13,727.84 4,565.9K
10:03 13,728.52 13,748.75 13,728.52 13,748.75 5,755.2K
10:04 13,749.20 13,749.20 13,730.18 13,733.00 4,719.9K
10:05 13,731.17 13,737.33 13,731.17 13,736.48 3,515.9K
10:06 13,737.94 13,744.61 13,737.94 13,744.61 3,466.9K
10:07 13,744.70 13,746.63 13,743.07 13,746.63 3,324.4K
10:08 13,746.68 13,746.80 13,744.23 13,746.37 3,485.2K
10:09 13,744.17 13,747.34 13,743.07 13,746.38 3,486.0K
10:10 13,747.38 13,747.38 13,742.69 13,742.69 3,333.4K
10:11 13,743.07 13,743.58 13,741.65 13,743.03 2,653.8K
10:12 13,741.55 13,741.55 13,733.39 13,734.34 3,492.7K
10:13 13,733.29 13,735.33 13,731.93 13,735.26 2,704.7K
10:14 13,734.49 13,735.19 13,730.51 13,731.61 2,881.5K
10:15 13,732.00 13,735.06 13,728.16 13,735.05 2,590.4K
10:16 13,734.96 13,735.45 13,732.65 13,733.66 1,887.2K
10:17 13,733.99 13,737.56 13,733.99 13,734.37 2,213.1K
10:18 13,736.15 13,741.34 13,736.15 13,741.34 3,412.0K
10:19 13,743.39 13,746.13 13,741.65 13,744.76 2,695.2K
10:20 13,745.10 13,745.61 13,741.38 13,745.61 3,065.1K
10:21 13,750.43 13,755.85 13,750.43 13,752.96 2,210.0K
10:22 13,751.64 13,751.64 13,748.03 13,748.03 1,694.1K
10:23 13,750.39 13,753.83 13,750.39 13,753.51 1,595.6K
10:24 13,754.74 13,754.74 13,751.35 13,752.56 1,964.4K
10:25 13,751.85 13,756.35 13,751.85 13,754.82 1,757.8K
10:26 13,755.66 13,763.57 13,755.66 13,763.57 1,806.9K
10:27 13,764.10 13,773.17 13,764.10 13,771.72 5,010.3K
10:28 13,770.91 13,770.97 13,767.47 13,768.44 2,102.6K
10:29 13,769.68 13,770.60 13,767.92 13,770.41 2,237.4K
10:30 13,771.07 13,773.87 13,769.21 13,772.23 2,219.8K
10:31 13,772.35 13,779.81 13,772.35 13,779.81 2,077.3K
10:32 13,780.19 13,780.76 13,778.65 13,780.54 2,133.1K
10:33 13,778.87 13,781.10 13,774.93 13,781.10 2,092.7K
10:34 13,779.84 13,787.19 13,779.84 13,787.19 2,179.7K
10:35 13,787.60 13,787.60 13,781.02 13,781.02 1,796.7K
10:36 13,780.73 13,781.11 13,778.08 13,778.60 1,869.4K
10:37 13,777.70 13,777.70 13,773.17 13,773.17 1,697.1K
10:38 13,773.90 13,777.30 13,772.06 13,776.90 2,105.7K
10:39 13,777.95 13,785.40 13,776.46 13,785.40 1,696.1K
10:40 13,785.05 13,788.03 13,785.05 13,788.03 1,676.9K
10:41 13,786.04 13,786.05 13,780.17 13,780.81 1,965.4K
10:42 13,780.81 13,785.09 13,779.05 13,784.20 2,817.3K
10:43 13,787.60 13,790.17 13,787.60 13,789.32 2,404.8K
10:44 13,788.87 13,794.97 13,788.87 13,794.12 1,646.8K
10:45 13,794.28 13,798.08 13,794.28 13,797.66 1,392.2K
10:46 13,796.26 13,796.26 13,788.02 13,788.02 1,773.9K
10:47 13,785.40 13,785.40 13,777.16 13,777.16 3,568.9K
10:48 13,776.88 13,778.39 13,775.16 13,776.37 1,600.3K
10:49 13,778.15 13,778.30 13,776.80 13,777.05 1,704.7K
10:50 13,776.58 13,776.69 13,769.80 13,769.80 1,870.7K
10:51 13,770.43 13,770.62 13,767.36 13,768.46 2,059.3K
10:52 13,768.97 13,770.45 13,768.47 13,768.47 1,449.4K
10:53 13,769.60 13,769.60 13,762.00 13,762.54 2,358.4K
10:54 13,762.05 13,762.82 13,760.16 13,760.16 1,982.0K
10:55 13,759.10 13,760.68 13,758.98 13,760.44 1,843.7K
10:56 13,759.64 13,764.11 13,759.44 13,763.96 1,954.8K
10:57 13,763.16 13,763.16 13,760.95 13,761.17 1,665.1K
10:58 13,760.69 13,765.14 13,760.69 13,763.99 1,678.4K
10:59 13,766.88 13,767.00 13,765.17 13,767.00 1,669.0K
11:00 13,766.44 13,769.46 13,766.31 13,769.46 1,575.6K
11:01 13,769.95 13,769.95 13,766.17 13,768.54 1,897.7K
11:02 13,768.89 13,770.74 13,767.46 13,769.64 2,564.8K
11:03 13,771.18 13,773.00 13,771.09 13,772.90 1,566.3K
11:04 13,770.90 13,776.05 13,770.08 13,773.42 1,744.5K
11:05 13,773.24 13,773.58 13,771.67 13,773.27 1,986.9K
11:06 13,774.94 13,779.20 13,774.01 13,777.23 1,981.0K
11:07 13,778.27 13,780.44 13,777.94 13,777.94 1,631.7K
11:08 13,778.47 13,778.47 13,771.25 13,771.25 1,598.2K
11:09 13,770.96 13,771.72 13,768.91 13,768.91 1,367.9K
11:10 13,769.23 13,773.18 13,768.32 13,773.18 1,549.8K
11:11 13,772.23 13,772.49 13,769.22 13,769.76 1,265.7K
11:12 13,768.92 13,769.40 13,766.81 13,768.73 1,153.9K
11:13 13,768.02 13,768.02 13,763.33 13,764.60 2,953.2K
11:14 13,764.59 13,765.52 13,759.48 13,759.48 1,798.0K
11:15 13,760.58 13,762.15 13,757.23 13,757.88 1,768.3K
11:16 13,758.20 13,758.65 13,755.86 13,756.15 1,932.5K
11:17 13,757.52 13,759.86 13,756.11 13,756.11 1,590.0K
11:18 13,755.93 13,757.51 13,754.19 13,754.19 1,382.1K
11:19 13,752.85 13,753.77 13,746.70 13,746.70 2,483.9K
11:20 13,746.96 13,750.19 13,746.44 13,750.19 1,863.4K
11:21 13,749.58 13,751.72 13,749.58 13,751.14 1,952.4K
11:22 13,751.70 13,755.17 13,751.70 13,754.55 1,445.0K
11:23 13,754.51 13,756.88 13,754.01 13,754.63 948.9K
11:24 13,755.33 13,760.44 13,755.33 13,760.44 1,231.0K
11:25 13,761.19 13,769.63 13,761.19 13,769.63 1,302.3K
11:26 13,769.82 13,774.18 13,767.63 13,774.18 1,367.0K
11:27 13,775.17 13,781.60 13,775.17 13,776.97 1,822.4K
11:28 13,777.97 13,779.62 13,776.51 13,776.51 1,371.3K
11:29 13,777.70 13,777.70 13,766.73 13,766.73 1,290.6K
11:30 13,765.76 13,765.82 13,765.76 13,765.82 49.4K
13:00 13,766.93 13,777.23 13,766.35 13,774.66 5,059.7K
13:01 13,773.54 13,774.10 13,767.83 13,768.16 2,712.0K
13:02 13,769.00 13,772.51 13,765.28 13,765.28 1,566.4K
13:03 13,765.28 13,776.40 13,765.28 13,776.40 1,538.2K
13:04 13,776.96 13,784.43 13,776.96 13,778.42 1,865.0K
13:05 13,777.27 13,780.93 13,777.15 13,779.54 1,561.3K
13:06 13,783.06 13,783.27 13,770.26 13,773.08 2,302.1K
13:07 13,777.77 13,785.73 13,777.77 13,785.73 1,878.0K
13:08 13,786.15 13,793.66 13,784.53 13,793.66 2,165.4K
13:09 13,793.19 13,801.90 13,793.19 13,801.08 2,105.7K
13:10 13,798.84 13,801.14 13,798.16 13,801.14 2,247.8K
13:11 13,800.64 13,802.28 13,796.72 13,800.93 1,753.6K
13:12 13,801.99 13,801.99 13,792.99 13,798.20 2,098.7K
13:13 13,797.34 13,799.67 13,790.17 13,790.93 1,630.0K
13:14 13,794.70 13,800.10 13,794.70 13,795.27 1,662.3K
13:15 13,795.59 13,797.39 13,795.02 13,796.41 2,006.5K
13:16 13,795.29 13,798.45 13,791.73 13,794.10 2,440.1K
13:17 13,790.76 13,792.61 13,788.41 13,788.41 1,228.2K
13:18 13,788.68 13,788.68 13,783.29 13,783.29 1,536.6K
13:19 13,783.46 13,783.46 13,778.01 13,778.01 4,431.9K
13:20 13,776.27 13,776.27 13,771.55 13,771.64 2,146.3K
13:21 13,771.49 13,773.60 13,766.27 13,766.27 2,378.2K
13:22 13,765.84 13,767.74 13,762.52 13,766.61 1,446.9K
13:23 13,765.83 13,765.83 13,760.53 13,760.53 1,449.4K
13:24 13,759.92 13,761.26 13,757.06 13,757.70 2,524.6K
13:25 13,758.05 13,762.21 13,757.65 13,761.04 1,542.2K
13:26 13,759.97 13,759.97 13,756.54 13,758.52 2,002.7K
13:27 13,759.05 13,760.10 13,756.76 13,757.02 1,453.1K
13:28 13,756.96 13,757.99 13,755.66 13,757.22 2,084.3K
13:29 13,757.13 13,759.43 13,754.40 13,754.40 2,091.7K
13:30 13,754.73 13,754.73 13,748.87 13,748.87 2,378.0K
13:31 13,748.01 13,748.01 13,746.25 13,747.37 3,050.5K
13:32 13,747.00 13,747.00 13,744.96 13,745.87 2,568.6K
13:33 13,744.02 13,745.61 13,741.88 13,745.26 2,103.7K
13:34 13,744.33 13,744.33 13,737.00 13,740.87 2,887.8K
13:35 13,740.89 13,744.64 13,739.69 13,739.69 1,650.6K
13:36 13,740.37 13,740.99 13,735.51 13,736.09 1,765.0K
13:37 13,735.70 13,736.15 13,734.43 13,735.50 2,189.1K
13:38 13,737.82 13,738.15 13,735.44 13,735.44 1,925.2K
13:39 13,736.96 13,737.39 13,735.03 13,735.24 1,704.3K
13:40 13,735.44 13,735.44 13,733.47 13,735.23 1,910.9K
13:41 13,734.10 13,736.85 13,734.10 13,736.18 1,814.9K
13:42 13,735.24 13,735.24 13,732.54 13,732.54 2,330.0K
13:43 13,732.59 13,732.59 13,729.68 13,730.85 1,596.9K
13:44 13,729.68 13,729.68 13,724.37 13,725.08 2,445.6K
13:45 13,725.74 13,728.68 13,725.45 13,728.68 2,418.9K
13:46 13,729.45 13,731.96 13,728.82 13,728.82 1,930.7K
13:47 13,728.85 13,730.20 13,727.10 13,729.56 1,653.9K
13:48 13,728.66 13,728.66 13,725.70 13,726.86 1,437.8K
13:49 13,727.45 13,729.44 13,726.35 13,728.39 1,541.8K
13:50 13,728.14 13,732.06 13,728.14 13,732.06 1,635.2K
13:51 13,730.27 13,730.83 13,729.06 13,729.54 1,504.0K
13:52 13,729.21 13,730.19 13,725.79 13,727.71 1,563.2K
13:53 13,728.84 13,729.32 13,725.23 13,726.00 1,768.1K
13:54 13,726.11 13,728.67 13,726.11 13,727.99 1,763.4K
13:55 13,727.68 13,728.39 13,726.27 13,727.96 1,207.5K
13:56 13,728.35 13,729.00 13,725.70 13,726.26 1,836.7K
13:57 13,726.23 13,727.25 13,724.53 13,725.04 1,148.6K
13:58 13,725.39 13,725.39 13,721.71 13,721.95 1,934.8K
13:59 13,721.92 13,726.81 13,721.92 13,726.30 1,627.0K
14:00 13,725.86 13,727.28 13,723.97 13,724.80 1,711.3K
14:01 13,723.59 13,723.59 13,719.74 13,723.22 1,775.2K
14:02 13,722.98 13,726.05 13,722.98 13,724.76 1,609.2K
14:03 13,725.63 13,726.09 13,723.17 13,725.18 3,866.3K
14:04 13,725.50 13,727.47 13,723.91 13,723.91 3,362.8K
14:05 13,724.96 13,725.13 13,720.00 13,720.27 3,824.5K
14:06 13,719.83 13,720.58 13,713.06 13,713.06 2,442.2K
14:07 13,712.35 13,712.35 13,707.28 13,707.28 3,788.4K
14:08 13,707.05 13,717.19 13,707.05 13,715.61 3,220.4K
14:09 13,716.09 13,716.35 13,714.10 13,714.10 1,722.0K
14:10 13,714.02 13,716.94 13,713.03 13,714.05 2,011.4K
14:11 13,712.10 13,712.10 13,705.61 13,706.49 2,142.4K
14:12 13,706.52 13,708.83 13,705.43 13,705.43 1,554.3K
14:13 13,706.44 13,706.44 13,703.82 13,703.82 1,479.7K
14:14 13,703.39 13,707.27 13,703.06 13,706.42 1,731.3K
14:15 13,707.92 13,709.59 13,705.56 13,709.59 1,700.0K
14:16 13,708.51 13,710.24 13,707.83 13,709.84 1,234.1K
14:17 13,710.43 13,710.43 13,706.83 13,706.83 1,338.1K
14:18 13,707.64 13,707.64 13,705.17 13,706.35 1,622.3K
14:19 13,706.66 13,709.70 13,706.66 13,707.43 1,343.0K
14:20 13,709.57 13,717.09 13,709.57 13,717.09 2,126.4K
14:21 13,717.34 13,722.15 13,717.34 13,722.15 1,811.4K
14:22 13,721.27 13,721.27 13,716.06 13,719.67 1,483.0K
14:23 13,719.30 13,720.57 13,719.30 13,720.57 1,686.7K
14:24 13,719.96 13,719.96 13,715.57 13,715.89 1,851.2K
14:25 13,716.56 13,719.67 13,716.56 13,718.06 1,312.4K
14:26 13,718.65 13,719.05 13,717.07 13,718.38 1,761.3K
14:27 13,719.98 13,719.98 13,717.22 13,719.42 1,641.8K
14:28 13,718.53 13,721.59 13,718.53 13,719.89 1,598.0K
14:29 13,718.92 13,720.75 13,718.92 13,719.97 1,692.4K
14:30 13,718.92 13,723.49 13,718.92 13,722.79 3,059.2K
14:31 13,724.69 13,731.49 13,724.69 13,731.49 1,729.1K
14:32 13,732.80 13,738.87 13,732.80 13,737.53 2,339.8K
14:33 13,739.48 13,740.71 13,737.25 13,737.25 1,826.6K
14:34 13,734.26 13,739.84 13,734.26 13,739.72 1,818.8K
14:35 13,739.52 13,740.02 13,738.38 13,738.69 2,139.4K
14:36 13,738.35 13,741.56 13,738.33 13,738.79 1,756.8K
14:37 13,738.38 13,739.73 13,735.47 13,739.73 2,093.1K
14:38 13,739.21 13,739.31 13,735.64 13,735.64 2,184.5K
14:39 13,734.33 13,735.35 13,733.53 13,735.07 2,688.6K
14:40 13,734.39 13,738.26 13,734.10 13,736.87 2,305.5K
14:41 13,736.60 13,736.60 13,734.50 13,734.80 1,684.5K
14:42 13,734.52 13,736.25 13,733.65 13,734.30 2,296.8K
14:43 13,733.68 13,735.12 13,732.50 13,732.50 1,981.1K
14:44 13,731.89 13,732.56 13,729.90 13,729.90 2,376.7K
14:45 13,728.74 13,730.64 13,728.67 13,729.63 2,264.9K
14:46 13,730.04 13,732.34 13,727.96 13,732.34 2,543.1K
14:47 13,733.09 13,733.09 13,731.14 13,732.56 2,078.7K
14:48 13,733.97 13,734.32 13,731.96 13,734.32 2,656.8K
14:49 13,733.67 13,737.66 13,733.65 13,736.64 2,713.1K
14:50 13,737.19 13,739.71 13,737.19 13,738.22 2,933.9K
14:51 13,739.61 13,742.10 13,739.61 13,742.10 3,289.5K
14:52 13,741.58 13,742.63 13,740.81 13,742.03 2,832.4K
14:53 13,742.31 13,743.70 13,741.54 13,743.53 3,601.9K
14:54 13,743.98 13,746.14 13,743.53 13,746.14 3,947.7K
14:55 13,746.62 13,747.44 13,744.57 13,747.44 4,558.5K
14:56 13,746.76 13,749.46 13,746.63 13,749.46 4,679.0K
14:57 13,748.96 13,748.96 13,748.86 13,748.86 363.7K
14:59 13,747.86 13,747.86 13,745.53 13,745.53 7,990.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据