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 13,724.72 13,724.72 13,709.22 13,709.22 16,837.4K
09:31 13,713.61 13,717.91 13,703.39 13,703.39 11,517.1K
09:32 13,704.70 13,711.66 13,695.80 13,702.08 9,167.3K
09:33 13,712.45 13,715.86 13,689.90 13,689.90 8,611.8K
09:34 13,685.70 13,687.87 13,681.77 13,682.17 6,367.4K
09:35 13,684.19 13,691.54 13,678.24 13,681.14 7,336.4K
09:36 13,677.89 13,696.59 13,675.88 13,691.40 8,230.4K
09:37 13,688.48 13,700.77 13,682.83 13,696.39 7,337.1K
09:38 13,692.55 13,692.55 13,684.71 13,684.71 5,671.8K
09:39 13,681.80 13,717.28 13,681.29 13,717.28 8,083.2K
09:40 13,718.92 13,722.78 13,708.69 13,709.13 5,161.3K
09:41 13,709.75 13,710.41 13,703.83 13,704.34 5,569.9K
09:42 13,701.14 13,701.14 13,693.80 13,697.83 6,591.1K
09:43 13,699.87 13,718.88 13,699.87 13,718.88 5,007.2K
09:44 13,719.02 13,720.23 13,712.34 13,717.04 4,734.2K
09:45 13,715.91 13,715.91 13,710.84 13,714.18 4,224.3K
09:46 13,719.67 13,755.11 13,719.67 13,755.11 7,677.1K
09:47 13,757.34 13,785.15 13,757.34 13,785.15 5,707.8K
09:48 13,785.75 13,790.10 13,778.08 13,790.02 7,645.2K
09:49 13,791.00 13,791.49 13,774.04 13,777.10 5,942.9K
09:50 13,779.25 13,798.73 13,779.25 13,798.73 6,484.1K
09:51 13,795.97 13,801.18 13,792.03 13,801.18 6,444.2K
09:52 13,802.65 13,802.65 13,795.79 13,798.76 5,801.1K
09:53 13,794.55 13,794.55 13,774.06 13,783.13 5,893.4K
09:54 13,781.08 13,787.24 13,777.81 13,787.24 3,539.3K
09:55 13,786.75 13,786.75 13,775.18 13,775.18 3,624.4K
09:56 13,775.92 13,784.41 13,769.92 13,769.92 6,510.9K
09:57 13,769.00 13,776.85 13,768.21 13,773.00 2,941.8K
09:58 13,772.90 13,772.90 13,752.39 13,752.74 3,626.3K
09:59 13,751.89 13,751.89 13,742.80 13,743.01 4,288.5K
10:00 13,744.26 13,746.10 13,740.48 13,743.76 4,512.9K
10:01 13,745.66 13,746.50 13,723.58 13,724.34 6,186.8K
10:02 13,724.57 13,724.57 13,716.62 13,719.06 5,052.4K
10:03 13,719.29 13,729.97 13,719.29 13,727.02 4,487.8K
10:04 13,726.45 13,727.26 13,723.13 13,725.24 3,510.2K
10:05 13,725.38 13,727.07 13,717.23 13,717.23 3,556.5K
10:06 13,716.85 13,716.85 13,712.01 13,714.88 2,928.5K
10:07 13,714.01 13,714.01 13,706.42 13,707.92 2,847.8K
10:08 13,707.47 13,708.23 13,699.64 13,701.01 4,851.7K
10:09 13,699.07 13,699.61 13,689.90 13,689.90 2,964.9K
10:10 13,689.49 13,689.49 13,685.84 13,686.95 4,180.3K
10:11 13,685.55 13,690.15 13,684.97 13,686.99 4,192.9K
10:12 13,685.88 13,687.18 13,668.57 13,668.57 6,307.9K
10:13 13,666.51 13,666.51 13,657.87 13,657.88 6,294.2K
10:14 13,658.34 13,673.90 13,658.34 13,673.90 5,152.8K
10:15 13,674.17 13,674.17 13,670.73 13,671.80 3,342.2K
10:16 13,670.35 13,672.13 13,666.83 13,666.83 3,152.0K
10:17 13,666.89 13,666.89 13,659.50 13,659.50 3,129.2K
10:18 13,658.48 13,658.48 13,646.85 13,647.97 5,394.4K
10:19 13,647.39 13,647.39 13,641.15 13,641.15 6,369.0K
10:20 13,641.91 13,647.16 13,641.91 13,647.16 5,318.8K
10:21 13,645.97 13,655.33 13,645.85 13,655.33 4,505.9K
10:22 13,652.50 13,653.87 13,645.93 13,647.65 3,674.5K
10:23 13,646.34 13,649.49 13,646.34 13,647.53 3,213.1K
10:24 13,646.24 13,646.24 13,633.77 13,633.77 3,659.8K
10:25 13,632.35 13,632.35 13,618.02 13,618.02 8,574.8K
10:26 13,610.13 13,620.09 13,609.29 13,618.96 8,344.9K
10:27 13,617.38 13,617.38 13,607.47 13,607.47 4,632.4K
10:28 13,610.24 13,610.30 13,603.34 13,603.34 6,302.2K
10:29 13,603.95 13,610.46 13,603.44 13,604.97 6,432.1K
10:30 13,599.01 13,599.01 13,594.25 13,595.59 6,732.3K
10:31 13,593.87 13,595.03 13,588.10 13,588.10 5,709.7K
10:32 13,587.40 13,588.85 13,584.32 13,584.32 5,300.7K
10:33 13,586.36 13,591.93 13,585.03 13,585.03 4,750.2K
10:34 13,585.41 13,602.80 13,585.41 13,602.80 4,676.0K
10:35 13,602.13 13,604.45 13,601.85 13,604.45 3,518.0K
10:36 13,604.38 13,609.24 13,601.15 13,603.87 4,444.0K
10:37 13,603.18 13,603.18 13,596.10 13,597.94 3,407.7K
10:38 13,597.74 13,597.74 13,593.03 13,596.20 4,344.4K
10:39 13,598.77 13,608.74 13,598.77 13,606.24 2,632.8K
10:40 13,608.35 13,620.37 13,607.29 13,620.37 2,027.3K
10:41 13,619.25 13,619.25 13,609.21 13,612.72 2,973.1K
10:42 13,612.25 13,618.37 13,609.36 13,618.37 1,977.9K
10:43 13,622.65 13,635.46 13,622.65 13,634.96 2,943.8K
10:44 13,636.42 13,642.16 13,636.42 13,642.16 2,674.3K
10:45 13,639.30 13,643.57 13,635.97 13,642.37 2,626.3K
10:46 13,642.92 13,642.92 13,640.40 13,640.83 1,924.4K
10:47 13,642.67 13,642.67 13,636.24 13,636.88 1,854.3K
10:48 13,641.91 13,644.18 13,637.17 13,637.17 1,775.3K
10:49 13,635.77 13,637.22 13,632.44 13,633.36 1,283.0K
10:50 13,634.86 13,634.86 13,631.08 13,632.65 1,684.1K
10:51 13,633.56 13,644.68 13,633.27 13,643.54 3,761.3K
10:52 13,643.73 13,644.20 13,636.55 13,636.55 1,856.7K
10:53 13,636.40 13,636.40 13,628.37 13,628.37 2,845.2K
10:54 13,628.89 13,635.12 13,628.27 13,633.57 1,825.1K
10:55 13,632.90 13,632.90 13,627.95 13,628.10 1,403.9K
10:56 13,629.32 13,629.47 13,627.10 13,628.88 1,203.4K
10:57 13,628.59 13,631.37 13,626.84 13,630.42 1,614.7K
10:58 13,630.07 13,630.85 13,629.17 13,630.52 1,102.8K
10:59 13,630.47 13,641.35 13,630.47 13,636.66 2,095.8K
11:00 13,635.64 13,636.92 13,633.69 13,636.92 1,520.7K
11:01 13,637.35 13,637.35 13,628.30 13,628.30 1,580.3K
11:02 13,628.63 13,631.43 13,623.93 13,623.93 1,130.8K
11:03 13,623.38 13,626.68 13,622.26 13,622.26 1,274.9K
11:04 13,621.72 13,623.93 13,618.14 13,618.14 1,313.7K
11:05 13,618.63 13,629.17 13,618.63 13,629.17 1,562.3K
11:06 13,627.47 13,632.54 13,627.47 13,628.76 957.7K
11:07 13,629.10 13,634.55 13,629.10 13,631.77 1,412.4K
11:08 13,627.11 13,627.11 13,617.72 13,617.72 2,636.9K
11:09 13,617.20 13,618.22 13,614.56 13,614.56 1,708.6K
11:10 13,614.72 13,619.84 13,613.22 13,619.27 1,790.1K
11:11 13,617.33 13,619.95 13,613.67 13,613.67 1,661.6K
11:12 13,612.29 13,612.81 13,609.19 13,611.35 1,303.2K
11:13 13,611.99 13,612.27 13,610.12 13,610.25 1,709.1K
11:14 13,609.70 13,609.70 13,602.13 13,603.00 2,174.3K
11:15 13,601.08 13,603.09 13,598.07 13,599.41 1,750.1K
11:16 13,598.35 13,600.48 13,595.59 13,600.48 2,606.1K
11:17 13,601.73 13,602.84 13,600.00 13,602.42 2,392.7K
11:18 13,602.41 13,607.52 13,602.41 13,607.52 1,261.3K
11:19 13,607.04 13,617.43 13,606.43 13,617.14 1,202.4K
11:20 13,617.89 13,620.30 13,617.89 13,620.15 1,124.9K
11:21 13,619.33 13,619.33 13,613.67 13,613.78 1,977.0K
11:22 13,613.50 13,613.56 13,609.58 13,609.77 1,214.2K
11:23 13,609.85 13,610.07 13,607.07 13,607.07 1,615.0K
11:24 13,607.56 13,608.44 13,605.52 13,606.97 1,051.2K
11:25 13,605.73 13,606.35 13,600.65 13,603.26 2,039.0K
11:26 13,602.11 13,602.77 13,600.82 13,600.92 1,532.0K
11:27 13,600.92 13,601.20 13,597.72 13,599.80 1,448.7K
11:28 13,599.90 13,600.40 13,597.89 13,597.89 1,402.0K
11:29 13,598.41 13,604.15 13,598.06 13,603.36 1,386.3K
11:30 13,604.48 13,604.48 13,604.48 13,604.48 67.7K
13:00 13,601.56 13,611.29 13,600.65 13,607.81 5,731.5K
13:01 13,607.00 13,609.06 13,595.09 13,595.09 4,464.9K
13:02 13,594.24 13,594.24 13,586.33 13,586.43 2,898.3K
13:03 13,586.29 13,590.95 13,583.06 13,584.26 2,578.7K
13:04 13,583.91 13,593.89 13,583.91 13,589.91 2,505.9K
13:05 13,590.41 13,590.41 13,583.23 13,583.23 3,371.6K
13:06 13,582.56 13,583.62 13,577.12 13,583.62 3,757.6K
13:07 13,581.73 13,585.40 13,580.32 13,584.59 2,301.7K
13:08 13,584.51 13,591.72 13,583.58 13,591.72 2,444.4K
13:09 13,590.34 13,590.48 13,586.00 13,587.04 2,339.1K
13:10 13,587.03 13,589.01 13,584.02 13,586.69 1,986.5K
13:11 13,589.54 13,596.83 13,589.54 13,596.83 2,301.1K
13:12 13,596.67 13,603.41 13,596.67 13,600.23 2,714.2K
13:13 13,600.47 13,604.25 13,600.47 13,603.93 2,435.4K
13:14 13,604.64 13,606.09 13,603.56 13,605.45 1,567.1K
13:15 13,605.24 13,608.06 13,603.12 13,608.03 2,551.1K
13:16 13,610.23 13,611.81 13,607.36 13,607.36 2,607.6K
13:17 13,607.64 13,607.64 13,604.52 13,607.44 2,093.4K
13:18 13,606.43 13,606.43 13,599.61 13,599.61 1,675.6K
13:19 13,598.90 13,600.93 13,596.43 13,596.85 1,734.6K
13:20 13,596.81 13,598.57 13,596.04 13,597.25 1,562.4K
13:21 13,597.87 13,601.51 13,597.73 13,599.90 1,858.1K
13:22 13,598.99 13,599.50 13,596.58 13,596.58 2,345.4K
13:23 13,596.87 13,601.11 13,596.87 13,600.56 1,401.2K
13:24 13,599.68 13,602.59 13,599.68 13,602.59 1,441.8K
13:25 13,601.92 13,611.98 13,601.92 13,610.07 2,082.9K
13:26 13,609.33 13,614.37 13,609.33 13,613.39 1,980.8K
13:27 13,613.59 13,616.11 13,613.59 13,614.91 1,694.3K
13:28 13,615.12 13,616.76 13,614.27 13,615.86 1,510.4K
13:29 13,615.41 13,615.86 13,612.93 13,612.93 1,618.9K
13:30 13,614.45 13,614.45 13,612.96 13,612.96 1,528.2K
13:31 13,614.86 13,624.62 13,614.26 13,623.81 1,631.8K
13:32 13,624.00 13,624.00 13,620.40 13,620.49 2,120.0K
13:33 13,619.09 13,619.09 13,615.68 13,616.14 1,726.1K
13:34 13,617.71 13,617.71 13,614.68 13,614.68 1,225.0K
13:35 13,615.13 13,615.13 13,604.82 13,606.33 3,190.7K
13:36 13,604.47 13,606.49 13,601.30 13,601.67 1,869.1K
13:37 13,601.12 13,601.12 13,595.63 13,598.18 2,691.9K
13:38 13,598.69 13,600.37 13,597.94 13,598.01 1,273.0K
13:39 13,598.22 13,598.80 13,595.71 13,595.71 1,993.2K
13:40 13,596.93 13,597.22 13,592.95 13,595.85 1,350.0K
13:41 13,593.87 13,594.45 13,592.93 13,593.33 1,257.1K
13:42 13,594.20 13,594.67 13,593.45 13,593.74 1,174.2K
13:43 13,594.67 13,594.67 13,589.07 13,589.45 1,578.3K
13:44 13,589.45 13,589.45 13,585.67 13,586.28 1,646.2K
13:45 13,586.47 13,588.29 13,586.47 13,586.85 1,565.0K
13:46 13,586.62 13,586.62 13,583.37 13,584.80 2,536.6K
13:47 13,585.33 13,589.89 13,585.33 13,589.89 2,194.9K
13:48 13,590.96 13,591.43 13,588.92 13,590.94 1,907.4K
13:49 13,590.93 13,590.93 13,587.23 13,587.23 1,341.5K
13:50 13,589.29 13,589.38 13,587.68 13,588.83 1,067.5K
13:51 13,588.78 13,588.93 13,586.35 13,588.33 1,312.7K
13:52 13,588.54 13,588.94 13,586.24 13,588.94 1,165.6K
13:53 13,590.86 13,596.21 13,590.86 13,594.35 2,565.5K
13:54 13,595.15 13,601.00 13,594.93 13,600.79 1,594.3K
13:55 13,600.71 13,601.55 13,599.30 13,601.44 1,020.9K
13:56 13,603.27 13,604.86 13,602.77 13,604.83 1,482.0K
13:57 13,606.16 13,606.16 13,601.04 13,601.81 1,438.8K
13:58 13,604.24 13,604.92 13,603.31 13,604.69 1,155.1K
13:59 13,605.97 13,612.24 13,605.97 13,612.24 1,846.8K
14:00 13,612.60 13,616.94 13,612.60 13,616.94 1,327.3K
14:01 13,618.98 13,624.94 13,616.58 13,624.78 2,300.8K
14:02 13,620.26 13,620.26 13,612.18 13,614.13 2,116.3K
14:03 13,614.44 13,614.44 13,607.31 13,607.87 1,953.9K
14:04 13,608.09 13,608.42 13,605.06 13,608.42 1,148.1K
14:05 13,610.46 13,610.46 13,606.76 13,608.10 1,253.5K
14:06 13,608.21 13,609.40 13,607.86 13,608.88 1,368.9K
14:07 13,610.37 13,612.49 13,609.41 13,609.41 1,608.2K
14:08 13,609.92 13,609.92 13,605.12 13,605.12 1,805.4K
14:09 13,608.05 13,610.98 13,606.93 13,606.93 2,902.8K
14:10 13,608.27 13,608.27 13,602.23 13,602.47 2,625.5K
14:11 13,602.78 13,602.78 13,595.53 13,595.53 1,986.7K
14:12 13,596.20 13,609.69 13,594.55 13,609.69 2,686.8K
14:13 13,611.21 13,611.61 13,609.77 13,609.92 2,361.2K
14:14 13,610.37 13,611.50 13,607.45 13,609.76 2,243.8K
14:15 13,612.42 13,621.55 13,612.42 13,619.72 2,224.5K
14:16 13,620.86 13,620.86 13,616.52 13,619.94 1,374.2K
14:17 13,621.42 13,628.50 13,620.47 13,628.50 2,190.3K
14:18 13,629.17 13,637.84 13,629.17 13,632.63 3,081.8K
14:19 13,632.67 13,633.26 13,630.80 13,631.93 1,404.9K
14:20 13,631.00 13,636.50 13,630.86 13,636.50 1,848.8K
14:21 13,637.65 13,638.99 13,634.31 13,638.99 1,936.8K
14:22 13,638.24 13,641.12 13,638.24 13,641.12 1,523.6K
14:23 13,641.02 13,641.02 13,634.12 13,635.49 1,546.8K
14:24 13,635.59 13,636.27 13,632.96 13,634.82 1,441.2K
14:25 13,634.86 13,637.14 13,634.24 13,636.31 1,779.5K
14:26 13,633.59 13,635.35 13,633.54 13,635.35 1,314.8K
14:27 13,635.09 13,642.65 13,635.09 13,642.65 2,372.6K
14:28 13,642.36 13,646.60 13,642.36 13,645.54 2,998.6K
14:29 13,645.43 13,648.54 13,645.43 13,647.61 1,853.7K
14:30 13,648.26 13,650.19 13,646.83 13,646.83 2,232.5K
14:31 13,646.07 13,647.15 13,641.07 13,641.07 2,703.7K
14:32 13,639.52 13,639.52 13,632.37 13,635.18 3,453.7K
14:33 13,636.91 13,640.69 13,636.36 13,637.05 2,847.7K
14:34 13,636.57 13,642.35 13,636.57 13,642.30 1,697.7K
14:35 13,642.46 13,645.22 13,642.46 13,644.95 2,255.2K
14:36 13,644.98 13,647.80 13,644.79 13,644.79 2,008.8K
14:37 13,645.79 13,645.98 13,641.04 13,645.75 1,904.2K
14:38 13,644.32 13,645.97 13,640.47 13,640.47 1,911.6K
14:39 13,641.19 13,642.45 13,639.97 13,641.22 1,364.6K
14:40 13,640.89 13,645.42 13,640.89 13,644.63 2,061.4K
14:41 13,644.61 13,645.52 13,643.50 13,643.90 1,939.9K
14:42 13,642.94 13,647.83 13,642.94 13,646.29 1,841.4K
14:43 13,646.73 13,646.73 13,641.90 13,643.44 2,115.5K
14:44 13,643.64 13,644.32 13,641.63 13,643.53 1,879.6K
14:45 13,642.31 13,645.87 13,642.06 13,645.29 2,141.0K
14:46 13,644.78 13,645.71 13,644.08 13,645.71 2,449.4K
14:47 13,645.39 13,647.59 13,645.39 13,646.47 2,447.3K
14:48 13,646.77 13,651.76 13,646.77 13,651.76 2,526.3K
14:49 13,651.85 13,660.03 13,651.19 13,660.03 3,195.7K
14:50 13,659.51 13,665.77 13,659.51 13,665.77 3,161.9K
14:51 13,665.47 13,665.47 13,660.24 13,660.82 3,372.3K
14:52 13,662.26 13,665.12 13,662.26 13,665.04 3,060.7K
14:53 13,663.96 13,666.07 13,661.09 13,661.09 2,795.1K
14:54 13,660.98 13,667.76 13,660.98 13,666.34 4,045.4K
14:55 13,665.64 13,668.90 13,664.57 13,666.80 3,670.9K
14:56 13,666.01 13,668.50 13,664.54 13,668.50 3,726.8K
14:57 13,669.06 13,669.06 13,668.64 13,668.64 178.5K
14:59 13,670.66 13,671.13 13,670.66 13,671.13 5,903.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据