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 13,587.14 13,592.84 13,566.95 13,566.95 15,192.4K
09:31 13,562.82 13,564.42 13,549.61 13,549.61 9,721.1K
09:32 13,550.95 13,550.95 13,534.67 13,540.44 8,198.9K
09:33 13,542.66 13,543.54 13,539.04 13,540.80 8,546.1K
09:34 13,541.85 13,542.44 13,535.89 13,538.25 6,168.2K
09:35 13,534.34 13,534.34 13,528.88 13,532.00 7,628.2K
09:36 13,532.44 13,541.81 13,532.44 13,541.40 8,220.9K
09:37 13,543.37 13,543.37 13,532.52 13,533.54 5,689.9K
09:38 13,529.73 13,529.91 13,519.63 13,519.63 6,757.9K
09:39 13,518.85 13,532.19 13,518.85 13,532.19 6,494.8K
09:40 13,542.04 13,549.59 13,540.51 13,541.31 5,361.9K
09:41 13,540.63 13,546.28 13,540.63 13,542.00 3,795.4K
09:42 13,543.87 13,550.61 13,543.87 13,548.25 6,855.2K
09:43 13,546.17 13,548.40 13,544.67 13,547.01 9,561.2K
09:44 13,549.20 13,555.72 13,547.80 13,554.08 4,010.6K
09:45 13,553.47 13,567.52 13,553.47 13,567.52 6,075.5K
09:46 13,568.48 13,578.54 13,568.48 13,577.02 5,826.3K
09:47 13,577.39 13,577.43 13,573.96 13,577.33 5,003.5K
09:48 13,579.57 13,581.91 13,576.85 13,576.85 5,804.9K
09:49 13,574.88 13,575.75 13,560.72 13,562.03 5,250.1K
09:50 13,563.56 13,567.60 13,563.41 13,566.12 4,592.4K
09:51 13,564.85 13,564.87 13,554.95 13,554.95 4,789.9K
09:52 13,555.39 13,559.81 13,552.24 13,559.81 6,304.5K
09:53 13,559.88 13,560.68 13,557.43 13,557.43 4,174.4K
09:54 13,559.91 13,561.93 13,555.54 13,555.54 5,769.2K
09:55 13,553.20 13,553.20 13,545.04 13,545.07 7,960.4K
09:56 13,546.13 13,548.23 13,546.06 13,548.06 5,273.4K
09:57 13,548.18 13,548.18 13,540.97 13,540.97 4,518.0K
09:58 13,540.80 13,540.80 13,535.02 13,536.55 6,621.0K
09:59 13,536.90 13,540.09 13,536.90 13,537.30 4,575.9K
10:00 13,536.26 13,536.95 13,534.23 13,534.66 3,354.3K
10:01 13,536.09 13,539.35 13,535.90 13,538.61 2,724.1K
10:02 13,537.73 13,547.25 13,537.73 13,547.25 3,363.8K
10:03 13,548.39 13,554.89 13,548.39 13,552.61 3,996.1K
10:04 13,551.59 13,552.65 13,551.30 13,552.31 3,130.2K
10:05 13,552.87 13,552.87 13,545.76 13,545.76 3,024.6K
10:06 13,546.98 13,546.98 13,544.53 13,544.59 3,119.5K
10:07 13,543.65 13,546.51 13,542.86 13,545.73 4,456.7K
10:08 13,546.13 13,546.37 13,544.27 13,545.75 3,093.8K
10:09 13,546.77 13,546.77 13,542.53 13,542.93 3,265.1K
10:10 13,542.46 13,546.22 13,541.38 13,545.87 2,257.3K
10:11 13,546.39 13,551.77 13,546.39 13,550.17 2,101.2K
10:12 13,550.64 13,550.64 13,546.95 13,548.19 3,048.3K
10:13 13,549.52 13,552.20 13,549.52 13,550.33 2,896.2K
10:14 13,549.79 13,549.79 13,543.92 13,544.50 3,696.9K
10:15 13,543.41 13,547.88 13,543.41 13,547.88 2,938.5K
10:16 13,547.33 13,547.33 13,541.49 13,541.99 3,521.5K
10:17 13,541.53 13,541.53 13,538.50 13,539.32 4,875.4K
10:18 13,540.71 13,541.02 13,534.46 13,541.02 3,007.1K
10:19 13,541.81 13,549.32 13,541.81 13,547.64 3,781.0K
10:20 13,547.01 13,552.60 13,547.01 13,550.76 2,590.3K
10:21 13,550.33 13,551.07 13,546.71 13,550.77 2,925.3K
10:22 13,551.96 13,556.62 13,551.23 13,556.62 3,166.4K
10:23 13,552.44 13,552.44 13,548.38 13,551.81 2,948.6K
10:24 13,550.68 13,551.20 13,548.32 13,549.98 2,589.9K
10:25 13,551.19 13,556.50 13,551.19 13,556.36 2,843.3K
10:26 13,556.10 13,557.24 13,554.54 13,556.44 2,303.0K
10:27 13,556.72 13,563.99 13,555.20 13,563.70 2,378.1K
10:28 13,568.25 13,577.21 13,568.25 13,575.43 4,039.9K
10:29 13,576.01 13,576.68 13,567.89 13,568.80 2,701.3K
10:30 13,568.31 13,571.11 13,566.86 13,567.66 2,315.0K
10:31 13,566.57 13,569.26 13,565.23 13,569.10 2,234.9K
10:32 13,568.80 13,571.26 13,567.90 13,570.93 2,435.0K
10:33 13,570.95 13,578.67 13,570.82 13,578.67 1,780.4K
10:34 13,578.49 13,579.52 13,573.78 13,577.69 1,820.1K
10:35 13,576.53 13,576.53 13,571.35 13,573.03 2,337.5K
10:36 13,573.10 13,583.89 13,573.10 13,583.89 2,170.5K
10:37 13,583.52 13,592.57 13,583.04 13,592.57 2,250.3K
10:38 13,593.12 13,594.14 13,592.91 13,593.13 2,002.9K
10:39 13,591.15 13,591.34 13,589.45 13,590.97 1,547.3K
10:40 13,590.99 13,592.37 13,588.25 13,588.36 1,646.4K
10:41 13,588.81 13,589.45 13,586.41 13,587.15 1,364.5K
10:42 13,587.82 13,587.82 13,585.72 13,585.72 1,712.8K
10:43 13,585.97 13,585.97 13,582.46 13,584.07 2,101.9K
10:44 13,581.55 13,581.81 13,580.06 13,581.07 1,257.3K
10:45 13,580.59 13,583.68 13,580.59 13,581.18 1,680.0K
10:46 13,581.57 13,585.04 13,581.57 13,584.70 1,717.8K
10:47 13,585.03 13,586.94 13,584.93 13,586.94 1,920.3K
10:48 13,587.27 13,590.81 13,587.27 13,590.00 1,998.3K
10:49 13,590.43 13,590.43 13,585.29 13,586.56 1,765.0K
10:50 13,586.11 13,586.60 13,582.19 13,582.97 2,094.2K
10:51 13,583.10 13,583.30 13,581.52 13,581.70 1,487.7K
10:52 13,582.07 13,583.20 13,581.28 13,582.66 1,241.0K
10:53 13,581.46 13,581.46 13,577.35 13,579.84 1,677.6K
10:54 13,578.88 13,580.74 13,578.35 13,580.12 1,434.1K
10:55 13,580.21 13,581.47 13,577.72 13,577.93 1,630.1K
10:56 13,577.90 13,578.49 13,576.59 13,576.63 1,348.6K
10:57 13,578.12 13,578.87 13,577.35 13,577.35 1,490.5K
10:58 13,578.11 13,578.43 13,577.24 13,578.13 1,421.1K
10:59 13,576.80 13,577.52 13,574.82 13,575.28 1,416.4K
11:00 13,575.83 13,579.03 13,575.83 13,579.03 1,505.3K
11:01 13,578.76 13,580.47 13,578.76 13,580.39 1,897.6K
11:02 13,579.97 13,581.97 13,579.19 13,581.97 1,969.7K
11:03 13,581.73 13,583.66 13,580.88 13,582.12 1,767.3K
11:04 13,583.15 13,585.78 13,582.87 13,585.53 1,505.4K
11:05 13,584.95 13,586.16 13,583.56 13,585.83 1,397.7K
11:06 13,585.59 13,590.04 13,585.59 13,590.04 1,938.5K
11:07 13,591.29 13,592.21 13,587.48 13,587.94 1,555.8K
11:08 13,587.55 13,588.62 13,586.49 13,587.47 1,237.6K
11:09 13,587.83 13,589.24 13,585.94 13,587.28 1,680.7K
11:10 13,587.50 13,588.24 13,586.01 13,586.00 1,075.5K
11:11 13,587.59 13,587.88 13,586.16 13,586.26 1,376.2K
11:12 13,585.63 13,585.94 13,577.38 13,578.58 1,836.9K
11:13 13,578.52 13,582.61 13,576.89 13,582.49 1,845.7K
11:14 13,581.98 13,582.15 13,579.30 13,581.11 1,373.4K
11:15 13,581.40 13,581.40 13,574.71 13,575.10 1,205.9K
11:16 13,575.53 13,582.00 13,574.37 13,579.39 1,328.4K
11:17 13,578.07 13,582.17 13,577.99 13,581.77 1,099.7K
11:18 13,580.88 13,581.15 13,575.72 13,575.72 4,392.4K
11:19 13,576.62 13,576.62 13,574.06 13,574.49 1,839.9K
11:20 13,574.25 13,579.70 13,574.25 13,579.70 1,477.2K
11:21 13,578.71 13,579.35 13,576.84 13,577.61 1,305.8K
11:22 13,578.49 13,581.02 13,578.49 13,579.97 1,734.0K
11:23 13,581.65 13,581.83 13,577.58 13,578.60 1,401.7K
11:24 13,578.73 13,578.84 13,574.31 13,574.31 1,583.9K
11:25 13,575.06 13,575.21 13,573.00 13,575.21 1,840.8K
11:26 13,572.48 13,581.66 13,572.48 13,581.66 2,087.1K
11:27 13,582.64 13,586.49 13,581.38 13,585.51 3,257.0K
11:28 13,584.75 13,586.85 13,582.63 13,582.63 1,792.3K
11:29 13,583.20 13,583.39 13,580.95 13,581.52 2,042.3K
11:30 13,581.19 13,581.19 13,581.19 13,581.19 60.4K
13:00 13,582.25 13,590.12 13,582.00 13,583.70 5,523.4K
13:01 13,583.31 13,584.05 13,575.35 13,576.68 2,697.6K
13:02 13,575.94 13,579.15 13,575.94 13,576.06 1,492.9K
13:03 13,575.69 13,579.21 13,575.69 13,577.71 1,724.7K
13:04 13,575.70 13,575.70 13,570.18 13,570.18 1,835.1K
13:05 13,571.64 13,571.67 13,567.43 13,568.77 1,399.2K
13:06 13,569.27 13,570.86 13,568.22 13,568.45 1,425.1K
13:07 13,569.62 13,570.23 13,565.17 13,565.17 1,830.1K
13:08 13,564.73 13,568.38 13,564.46 13,568.38 1,980.1K
13:09 13,568.26 13,568.45 13,563.48 13,564.60 2,358.3K
13:10 13,565.54 13,574.26 13,565.54 13,571.11 2,114.6K
13:11 13,573.01 13,573.01 13,568.90 13,568.90 1,422.2K
13:12 13,568.86 13,571.83 13,568.86 13,571.83 1,757.2K
13:13 13,572.42 13,572.42 13,568.92 13,570.13 2,016.3K
13:14 13,571.12 13,576.36 13,570.46 13,572.22 2,518.4K
13:15 13,573.13 13,577.43 13,573.13 13,573.65 2,320.5K
13:16 13,574.25 13,574.70 13,572.59 13,574.70 2,176.5K
13:17 13,574.39 13,574.89 13,572.60 13,574.40 2,041.1K
13:18 13,574.35 13,576.27 13,573.91 13,575.19 1,688.8K
13:19 13,575.66 13,578.87 13,575.66 13,577.31 2,481.1K
13:20 13,577.01 13,580.15 13,575.77 13,580.15 1,691.8K
13:21 13,579.61 13,583.32 13,579.61 13,581.71 2,092.6K
13:22 13,581.32 13,583.85 13,580.06 13,583.85 2,548.7K
13:23 13,583.85 13,586.11 13,583.68 13,586.11 1,327.5K
13:24 13,586.55 13,587.12 13,583.34 13,583.34 1,681.0K
13:25 13,583.11 13,585.65 13,579.38 13,585.65 2,816.4K
13:26 13,586.11 13,586.98 13,585.59 13,586.98 1,766.4K
13:27 13,586.18 13,590.18 13,586.18 13,589.94 2,028.9K
13:28 13,589.59 13,593.86 13,588.59 13,591.29 1,913.2K
13:29 13,593.01 13,593.34 13,592.09 13,593.01 1,573.8K
13:30 13,594.61 13,613.90 13,594.61 13,610.41 3,958.7K
13:31 13,609.77 13,612.12 13,594.99 13,595.42 2,491.5K
13:32 13,598.16 13,603.11 13,598.16 13,600.45 2,200.4K
13:33 13,602.06 13,615.29 13,602.06 13,615.29 2,852.0K
13:34 13,615.82 13,641.31 13,615.82 13,641.31 4,681.8K
13:35 13,639.95 13,647.37 13,635.43 13,647.20 7,669.5K
13:36 13,646.29 13,646.29 13,635.12 13,638.27 2,682.4K
13:37 13,639.77 13,661.63 13,639.77 13,661.63 3,921.5K
13:38 13,662.59 13,664.31 13,647.74 13,647.74 4,250.0K
13:39 13,646.10 13,653.81 13,646.10 13,652.30 2,584.8K
13:40 13,649.54 13,649.54 13,638.73 13,642.44 2,550.3K
13:41 13,642.02 13,648.27 13,638.80 13,648.27 2,677.2K
13:42 13,653.36 13,654.55 13,646.30 13,646.30 2,557.7K
13:43 13,646.34 13,648.18 13,639.19 13,639.19 2,706.5K
13:44 13,639.89 13,641.06 13,636.50 13,638.53 1,836.4K
13:45 13,638.23 13,638.95 13,629.09 13,632.75 3,345.9K
13:46 13,634.94 13,637.78 13,631.21 13,631.21 2,916.1K
13:47 13,630.74 13,630.74 13,627.54 13,627.75 2,564.4K
13:48 13,629.48 13,631.51 13,628.97 13,631.51 1,804.4K
13:49 13,631.68 13,639.44 13,631.68 13,637.14 1,926.6K
13:50 13,634.05 13,639.35 13,634.05 13,637.97 1,958.4K
13:51 13,639.30 13,645.36 13,638.14 13,644.25 2,295.5K
13:52 13,643.07 13,643.07 13,635.30 13,635.85 1,831.0K
13:53 13,634.77 13,634.77 13,624.81 13,625.63 4,598.4K
13:54 13,626.12 13,631.44 13,626.12 13,631.44 1,654.3K
13:55 13,630.42 13,633.06 13,630.42 13,630.61 2,294.4K
13:56 13,630.37 13,631.06 13,628.99 13,628.99 4,287.0K
13:57 13,628.99 13,628.99 13,621.77 13,621.77 4,207.8K
13:58 13,620.31 13,620.31 13,613.63 13,613.87 5,515.8K
13:59 13,613.56 13,613.68 13,607.49 13,607.49 4,797.1K
14:00 13,609.72 13,609.72 13,607.21 13,608.09 3,066.3K
14:01 13,608.70 13,612.86 13,608.70 13,611.77 2,278.2K
14:02 13,612.34 13,613.92 13,609.36 13,612.43 2,321.0K
14:03 13,609.67 13,609.67 13,605.13 13,605.81 1,724.8K
14:04 13,604.60 13,605.28 13,602.76 13,604.75 1,568.0K
14:05 13,604.26 13,604.42 13,601.13 13,601.99 1,880.9K
14:06 13,600.46 13,600.62 13,594.49 13,594.49 1,351.7K
14:07 13,594.51 13,594.51 13,591.41 13,593.13 1,669.3K
14:08 13,592.96 13,600.14 13,592.96 13,598.75 1,674.3K
14:09 13,596.98 13,599.52 13,596.98 13,598.38 1,329.9K
14:10 13,598.03 13,598.03 13,593.73 13,596.00 2,172.1K
14:11 13,594.97 13,595.69 13,592.69 13,592.92 2,069.7K
14:12 13,593.20 13,597.02 13,593.20 13,596.64 1,736.8K
14:13 13,595.76 13,596.94 13,591.91 13,592.03 2,042.2K
14:14 13,590.89 13,590.90 13,587.52 13,587.52 1,538.6K
14:15 13,587.70 13,594.28 13,587.70 13,594.20 1,743.1K
14:16 13,594.59 13,602.23 13,594.59 13,601.39 2,062.6K
14:17 13,598.89 13,598.89 13,593.60 13,593.86 1,306.9K
14:18 13,595.08 13,596.88 13,594.37 13,596.64 1,259.5K
14:19 13,596.87 13,599.53 13,596.46 13,597.09 1,520.7K
14:20 13,595.97 13,599.46 13,594.63 13,599.46 1,587.3K
14:21 13,601.80 13,603.38 13,600.42 13,600.81 1,820.2K
14:22 13,599.39 13,599.85 13,594.40 13,594.40 1,803.3K
14:23 13,591.46 13,592.95 13,591.46 13,591.80 1,362.7K
14:24 13,593.49 13,593.97 13,590.20 13,590.20 1,170.3K
14:25 13,588.56 13,590.34 13,587.53 13,587.90 1,321.5K
14:26 13,586.63 13,591.26 13,586.63 13,591.26 1,693.1K
14:27 13,589.07 13,589.07 13,579.15 13,579.15 2,360.7K
14:28 13,578.49 13,578.49 13,573.83 13,578.15 2,867.9K
14:29 13,578.11 13,583.10 13,578.11 13,581.84 2,087.7K
14:30 13,580.00 13,586.38 13,579.61 13,586.38 1,898.4K
14:31 13,588.43 13,589.37 13,581.65 13,581.65 2,126.7K
14:32 13,579.39 13,579.39 13,569.31 13,569.71 2,710.4K
14:33 13,569.14 13,575.79 13,569.14 13,569.99 2,450.8K
14:34 13,570.19 13,570.19 13,564.68 13,568.05 2,556.3K
14:35 13,568.36 13,568.36 13,564.56 13,564.56 3,773.9K
14:36 13,563.77 13,570.07 13,563.07 13,570.07 7,103.7K
14:37 13,570.55 13,576.50 13,570.55 13,574.53 3,183.4K
14:38 13,573.21 13,574.30 13,572.70 13,573.39 2,175.2K
14:39 13,573.98 13,573.98 13,565.05 13,565.68 3,049.4K
14:40 13,566.57 13,569.78 13,566.57 13,569.27 3,091.7K
14:41 13,569.66 13,571.13 13,566.20 13,566.20 3,191.9K
14:42 13,566.38 13,569.02 13,565.29 13,568.64 2,736.8K
14:43 13,568.40 13,573.46 13,568.40 13,572.66 3,333.4K
14:44 13,573.45 13,576.19 13,572.72 13,575.37 3,143.6K
14:45 13,575.88 13,579.15 13,575.43 13,579.15 2,503.5K
14:46 13,580.49 13,584.62 13,580.12 13,583.22 3,732.9K
14:47 13,582.74 13,582.74 13,578.63 13,580.71 3,301.0K
14:48 13,580.14 13,580.14 13,577.67 13,577.85 3,742.7K
14:49 13,576.65 13,577.12 13,571.98 13,574.81 4,151.7K
14:50 13,575.13 13,575.13 13,571.46 13,571.46 4,403.4K
14:51 13,570.15 13,570.15 13,564.40 13,564.40 3,688.6K
14:52 13,566.00 13,567.83 13,564.51 13,564.51 3,623.7K
14:53 13,565.28 13,566.45 13,563.64 13,565.07 4,516.8K
14:54 13,565.88 13,566.65 13,565.26 13,566.51 4,474.1K
14:55 13,564.88 13,566.27 13,564.66 13,565.57 4,416.1K
14:56 13,564.77 13,566.23 13,562.96 13,566.23 6,011.7K
14:57 13,564.59 13,565.52 13,564.59 13,565.52 288.2K
14:59 13,568.98 13,568.98 13,564.86 13,564.86 7,459.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据