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 13,228.31 13,228.31 13,145.52 13,163.18 32,700.3K
09:31 13,164.31 13,245.05 13,164.31 13,241.61 15,718.8K
09:32 13,238.40 13,248.48 13,231.02 13,231.02 11,752.4K
09:33 13,232.59 13,244.67 13,227.23 13,244.67 9,317.0K
09:34 13,246.18 13,246.18 13,213.83 13,213.83 7,820.4K
09:35 13,208.53 13,228.14 13,205.05 13,228.14 7,835.7K
09:36 13,220.35 13,238.00 13,199.36 13,199.36 7,025.0K
09:37 13,197.33 13,197.33 13,160.92 13,160.92 6,567.0K
09:38 13,158.97 13,175.64 13,158.97 13,172.86 5,980.9K
09:39 13,172.15 13,190.82 13,172.15 13,185.80 5,631.3K
09:40 13,188.33 13,213.76 13,188.33 13,213.76 4,943.7K
09:41 13,221.56 13,224.86 13,201.83 13,201.83 3,843.0K
09:42 13,200.34 13,227.74 13,198.96 13,227.74 6,619.9K
09:43 13,229.94 13,230.10 13,209.32 13,209.32 3,656.9K
09:44 13,207.00 13,207.00 13,177.64 13,177.64 4,859.2K
09:45 13,177.03 13,200.78 13,177.03 13,200.78 6,598.5K
09:46 13,197.17 13,216.47 13,197.17 13,215.10 5,170.6K
09:47 13,214.84 13,231.43 13,205.00 13,231.43 4,239.3K
09:48 13,231.90 13,233.17 13,214.42 13,216.25 2,934.6K
09:49 13,216.71 13,224.96 13,216.71 13,217.62 3,371.0K
09:50 13,216.51 13,216.51 13,198.76 13,202.35 3,964.1K
09:51 13,202.67 13,204.81 13,198.34 13,200.60 3,345.8K
09:52 13,199.19 13,207.81 13,199.19 13,203.30 3,922.2K
09:53 13,203.10 13,203.10 13,187.11 13,187.11 3,626.4K
09:54 13,186.59 13,186.59 13,150.43 13,150.43 4,142.4K
09:55 13,149.10 13,152.54 13,146.03 13,146.85 4,586.5K
09:56 13,146.18 13,146.18 13,140.15 13,145.97 2,933.1K
09:57 13,146.91 13,147.88 13,140.24 13,140.24 2,928.4K
09:58 13,138.80 13,141.35 13,138.51 13,139.85 2,650.1K
09:59 13,138.80 13,150.87 13,136.47 13,150.87 3,294.2K
10:00 13,149.63 13,149.63 13,140.72 13,140.89 2,990.5K
10:01 13,140.98 13,166.43 13,140.98 13,166.43 4,991.6K
10:02 13,166.68 13,168.83 13,162.42 13,162.42 2,430.0K
10:03 13,163.37 13,165.06 13,151.04 13,165.06 3,760.1K
10:04 13,164.18 13,173.29 13,162.25 13,173.29 3,849.2K
10:05 13,178.59 13,195.81 13,178.59 13,195.81 3,654.0K
10:06 13,199.76 13,218.91 13,199.76 13,213.81 4,368.2K
10:07 13,214.86 13,226.50 13,214.86 13,226.50 3,491.4K
10:08 13,225.71 13,241.44 13,225.71 13,240.49 3,466.5K
10:09 13,240.28 13,242.45 13,239.63 13,242.45 3,883.5K
10:10 13,241.91 13,273.25 13,241.91 13,267.88 4,776.5K
10:11 13,269.07 13,275.81 13,266.94 13,275.81 2,584.3K
10:12 13,274.57 13,297.37 13,274.57 13,297.37 2,994.1K
10:13 13,297.74 13,304.97 13,297.74 13,299.06 4,462.6K
10:14 13,298.43 13,305.30 13,296.84 13,302.28 2,980.2K
10:15 13,302.29 13,316.36 13,302.29 13,314.33 3,518.9K
10:16 13,315.11 13,329.12 13,315.11 13,321.99 4,572.8K
10:17 13,317.69 13,317.69 13,294.04 13,294.04 3,813.2K
10:18 13,297.22 13,310.31 13,297.22 13,300.18 2,519.5K
10:19 13,299.44 13,300.06 13,294.03 13,294.03 2,507.6K
10:20 13,294.52 13,303.90 13,292.68 13,294.14 2,639.3K
10:21 13,292.76 13,292.76 13,276.30 13,276.30 2,919.4K
10:22 13,275.76 13,294.52 13,275.76 13,284.05 2,569.7K
10:23 13,282.26 13,282.26 13,270.20 13,275.41 2,380.9K
10:24 13,274.28 13,291.87 13,274.28 13,291.87 2,297.0K
10:25 13,291.74 13,313.90 13,291.74 13,313.90 2,895.7K
10:26 13,313.14 13,315.88 13,309.58 13,311.17 1,667.6K
10:27 13,310.77 13,316.39 13,310.77 13,313.06 1,405.3K
10:28 13,312.91 13,312.91 13,281.86 13,284.92 3,057.0K
10:29 13,285.68 13,286.83 13,281.88 13,284.60 1,424.3K
10:30 13,284.49 13,284.49 13,268.22 13,268.28 1,809.8K
10:31 13,266.48 13,277.77 13,266.48 13,277.03 1,345.8K
10:32 13,275.48 13,284.05 13,275.13 13,284.05 2,034.6K
10:33 13,285.35 13,294.25 13,282.94 13,294.25 1,443.1K
10:34 13,293.92 13,298.63 13,292.23 13,293.75 2,992.3K
10:35 13,292.98 13,292.98 13,285.17 13,288.43 2,907.0K
10:36 13,287.20 13,302.82 13,286.39 13,302.82 2,423.9K
10:37 13,300.44 13,312.77 13,290.62 13,290.62 3,068.5K
10:38 13,287.70 13,288.84 13,284.06 13,288.84 2,624.2K
10:39 13,288.92 13,294.72 13,288.92 13,294.72 1,805.2K
10:40 13,293.77 13,295.93 13,292.18 13,293.85 2,189.7K
10:41 13,292.82 13,292.82 13,289.55 13,289.82 2,740.3K
10:42 13,290.44 13,303.05 13,288.47 13,288.47 1,942.9K
10:43 13,289.26 13,294.07 13,289.26 13,292.24 1,521.4K
10:44 13,291.54 13,292.83 13,288.93 13,288.93 1,171.9K
10:45 13,288.99 13,288.99 13,278.16 13,278.16 1,480.9K
10:46 13,277.70 13,277.70 13,272.62 13,273.31 1,360.9K
10:47 13,272.73 13,274.89 13,269.25 13,269.25 1,656.5K
10:48 13,268.35 13,275.93 13,268.35 13,274.62 1,459.2K
10:49 13,273.88 13,278.30 13,273.66 13,277.66 1,416.6K
10:50 13,282.47 13,283.18 13,276.19 13,276.19 1,585.7K
10:51 13,276.16 13,276.16 13,258.95 13,258.95 2,589.6K
10:52 13,260.17 13,272.90 13,260.17 13,272.90 2,471.2K
10:53 13,273.42 13,277.33 13,273.11 13,275.44 1,180.3K
10:54 13,276.74 13,276.74 13,270.33 13,271.78 988.2K
10:55 13,273.17 13,273.35 13,266.79 13,266.79 818.8K
10:56 13,266.57 13,266.57 13,262.67 13,265.23 913.3K
10:57 13,265.52 13,270.87 13,260.68 13,260.68 2,076.0K
10:58 13,259.27 13,259.27 13,256.46 13,258.09 955.3K
10:59 13,258.95 13,261.72 13,258.95 13,261.16 1,102.0K
11:00 13,261.43 13,261.43 13,256.67 13,256.67 1,094.0K
11:01 13,257.40 13,261.98 13,257.40 13,260.25 1,114.1K
11:02 13,259.59 13,264.36 13,259.59 13,261.65 1,495.0K
11:03 13,259.94 13,261.16 13,258.80 13,260.81 806.1K
11:04 13,261.31 13,264.98 13,261.31 13,264.98 851.3K
11:05 13,263.37 13,265.92 13,259.88 13,259.88 1,005.2K
11:06 13,259.97 13,270.02 13,259.97 13,270.02 1,413.0K
11:07 13,272.34 13,288.56 13,272.34 13,288.56 1,363.2K
11:08 13,294.02 13,295.54 13,282.42 13,282.42 1,754.2K
11:09 13,274.31 13,274.31 13,267.56 13,267.56 1,537.2K
11:10 13,266.62 13,266.62 13,251.01 13,261.76 2,030.8K
11:11 13,261.64 13,268.43 13,261.64 13,265.21 1,792.6K
11:12 13,266.74 13,277.83 13,266.74 13,276.64 1,152.7K
11:13 13,273.12 13,287.51 13,273.12 13,282.06 1,475.4K
11:14 13,284.18 13,284.18 13,270.98 13,270.98 1,603.0K
11:15 13,270.42 13,270.42 13,257.95 13,257.95 2,261.7K
11:16 13,256.96 13,256.96 13,239.01 13,240.72 2,644.2K
11:17 13,241.57 13,247.62 13,238.95 13,239.36 1,878.7K
11:18 13,237.30 13,239.48 13,234.86 13,235.87 1,400.8K
11:19 13,232.50 13,232.75 13,228.40 13,229.93 1,925.0K
11:20 13,226.81 13,226.81 13,220.62 13,221.62 1,783.1K
11:21 13,219.59 13,220.91 13,217.55 13,217.55 1,326.0K
11:22 13,217.80 13,225.13 13,217.80 13,225.13 2,355.0K
11:23 13,225.78 13,238.31 13,225.78 13,238.31 1,572.3K
11:24 13,243.52 13,255.22 13,243.52 13,249.83 2,064.2K
11:25 13,245.16 13,245.16 13,236.86 13,241.33 1,356.0K
11:26 13,238.02 13,240.32 13,236.92 13,237.58 958.0K
11:27 13,232.62 13,232.62 13,227.92 13,227.92 1,623.9K
11:28 13,226.73 13,229.93 13,225.11 13,227.33 798.1K
11:29 13,226.49 13,232.06 13,226.49 13,231.59 1,120.9K
11:30 13,233.58 13,233.58 13,233.58 13,233.58 33.6K
13:00 13,233.93 13,233.93 13,204.09 13,204.09 4,557.8K
13:01 13,204.98 13,205.23 13,192.97 13,192.97 1,533.9K
13:02 13,192.79 13,196.81 13,190.26 13,195.08 1,660.0K
13:03 13,195.71 13,195.71 13,190.60 13,193.69 2,319.3K
13:04 13,193.40 13,198.77 13,192.65 13,195.18 2,366.4K
13:05 13,194.11 13,200.36 13,186.71 13,200.36 1,745.2K
13:06 13,201.32 13,210.50 13,201.32 13,205.59 1,733.3K
13:07 13,204.90 13,205.24 13,197.82 13,197.82 996.0K
13:08 13,198.18 13,198.18 13,189.47 13,189.47 1,148.9K
13:09 13,189.72 13,197.00 13,189.21 13,197.00 1,075.3K
13:10 13,197.79 13,197.79 13,187.89 13,189.17 1,230.7K
13:11 13,189.97 13,189.97 13,178.91 13,179.34 2,004.2K
13:12 13,179.27 13,179.27 13,174.40 13,175.18 1,332.7K
13:13 13,174.61 13,181.01 13,173.90 13,179.46 1,242.0K
13:14 13,176.89 13,176.89 13,171.36 13,173.37 2,029.9K
13:15 13,171.86 13,178.01 13,170.67 13,178.01 2,082.9K
13:16 13,177.60 13,178.44 13,174.49 13,176.67 1,416.0K
13:17 13,178.14 13,181.53 13,174.30 13,174.30 1,490.1K
13:18 13,172.68 13,179.80 13,172.68 13,178.84 984.5K
13:19 13,178.34 13,179.43 13,170.82 13,170.97 1,626.0K
13:20 13,170.33 13,172.89 13,165.73 13,165.73 1,440.7K
13:21 13,163.93 13,166.73 13,161.65 13,162.24 2,016.5K
13:22 13,159.75 13,161.57 13,159.75 13,160.94 1,500.6K
13:23 13,160.52 13,162.44 13,157.51 13,161.18 1,911.7K
13:24 13,158.80 13,161.29 13,158.73 13,161.29 2,439.2K
13:25 13,161.81 13,166.17 13,161.81 13,166.17 1,519.3K
13:26 13,167.07 13,167.07 13,160.55 13,162.97 1,487.6K
13:27 13,163.20 13,164.35 13,158.92 13,158.92 1,497.5K
13:28 13,159.48 13,164.78 13,159.33 13,159.88 1,783.6K
13:29 13,160.75 13,160.75 13,153.31 13,156.81 1,261.9K
13:30 13,154.84 13,156.09 13,151.71 13,151.71 2,129.6K
13:31 13,151.24 13,151.57 13,146.34 13,148.57 1,938.8K
13:32 13,149.37 13,149.49 13,146.27 13,148.47 1,988.3K
13:33 13,149.67 13,149.67 13,145.29 13,145.29 2,452.4K
13:34 13,147.63 13,156.66 13,147.63 13,152.45 3,118.8K
13:35 13,154.81 13,154.81 13,150.97 13,150.97 1,223.1K
13:36 13,149.99 13,149.99 13,141.25 13,141.25 1,699.4K
13:37 13,137.85 13,138.10 13,134.28 13,137.41 2,616.6K
13:38 13,134.53 13,139.97 13,133.64 13,139.97 1,712.0K
13:39 13,139.76 13,140.54 13,133.88 13,134.09 1,537.3K
13:40 13,133.88 13,144.98 13,133.88 13,143.30 2,575.6K
13:41 13,143.16 13,143.16 13,134.59 13,134.89 2,348.7K
13:42 13,132.77 13,134.52 13,131.49 13,131.84 1,586.1K
13:43 13,130.99 13,130.99 13,124.83 13,124.83 3,385.5K
13:44 13,123.39 13,123.39 13,121.92 13,121.92 1,680.3K
13:45 13,120.70 13,123.87 13,117.12 13,123.87 3,167.7K
13:46 13,123.81 13,126.53 13,122.46 13,122.46 1,466.0K
13:47 13,122.54 13,129.68 13,122.54 13,127.43 1,954.5K
13:48 13,127.74 13,127.78 13,125.70 13,125.93 1,259.1K
13:49 13,126.02 13,126.02 13,120.85 13,120.85 1,180.8K
13:50 13,120.51 13,120.51 13,117.16 13,117.51 1,323.0K
13:51 13,117.12 13,117.12 13,106.40 13,106.40 2,230.6K
13:52 13,104.87 13,113.76 13,104.87 13,113.33 2,511.9K
13:53 13,113.91 13,124.74 13,112.61 13,124.74 1,435.6K
13:54 13,125.93 13,127.82 13,125.34 13,126.79 1,390.0K
13:55 13,127.09 13,129.14 13,127.01 13,127.01 1,215.7K
13:56 13,127.37 13,129.27 13,126.88 13,128.79 1,114.8K
13:57 13,129.38 13,130.16 13,123.41 13,123.41 1,623.6K
13:58 13,122.85 13,122.85 13,119.92 13,121.40 1,446.6K
13:59 13,121.69 13,123.62 13,119.62 13,123.62 1,171.7K
14:00 13,126.40 13,154.02 13,126.40 13,152.18 3,809.0K
14:01 13,152.66 13,152.66 13,132.23 13,132.23 1,960.3K
14:02 13,132.72 13,137.01 13,132.72 13,133.88 1,202.0K
14:03 13,135.14 13,142.77 13,133.11 13,142.62 1,627.8K
14:04 13,142.76 13,154.06 13,142.76 13,153.53 1,533.6K
14:05 13,153.24 13,170.53 13,153.24 13,170.53 2,503.6K
14:06 13,169.40 13,169.40 13,151.46 13,154.46 2,162.0K
14:07 13,153.93 13,153.93 13,139.96 13,139.96 1,521.8K
14:08 13,139.59 13,141.89 13,139.09 13,139.79 1,007.1K
14:09 13,139.92 13,139.92 13,135.71 13,137.44 1,597.4K
14:10 13,137.06 13,137.06 13,132.71 13,133.84 1,141.2K
14:11 13,134.03 13,134.03 13,130.06 13,130.37 1,451.5K
14:12 13,130.60 13,131.60 13,128.48 13,128.64 1,074.4K
14:13 13,128.81 13,129.03 13,126.05 13,128.53 1,187.5K
14:14 13,127.96 13,127.96 13,123.73 13,123.73 1,443.4K
14:15 13,124.90 13,124.90 13,119.57 13,121.75 2,106.8K
14:16 13,121.01 13,122.73 13,118.71 13,120.25 1,491.4K
14:17 13,121.13 13,121.13 13,117.49 13,118.30 1,649.4K
14:18 13,120.01 13,120.01 13,117.77 13,117.77 1,895.7K
14:19 13,116.72 13,116.72 13,113.36 13,114.78 1,846.7K
14:20 13,115.31 13,115.31 13,111.34 13,111.34 2,149.7K
14:21 13,111.25 13,113.49 13,110.22 13,112.96 1,402.1K
14:22 13,113.23 13,113.23 13,105.95 13,105.95 1,838.6K
14:23 13,107.60 13,108.14 13,104.00 13,108.14 1,691.0K
14:24 13,107.33 13,111.56 13,106.37 13,111.51 1,434.2K
14:25 13,110.36 13,114.32 13,108.37 13,113.93 1,704.1K
14:26 13,114.61 13,114.61 13,111.96 13,113.29 1,446.0K
14:27 13,112.22 13,113.09 13,108.78 13,113.09 1,910.5K
14:28 13,113.86 13,116.12 13,113.43 13,115.23 1,518.6K
14:29 13,117.04 13,119.37 13,115.62 13,118.88 1,621.0K
14:30 13,118.24 13,118.24 13,107.53 13,107.53 2,284.4K
14:31 13,106.92 13,106.92 13,097.92 13,099.35 2,483.2K
14:32 13,097.84 13,097.84 13,085.97 13,088.08 4,223.5K
14:33 13,087.15 13,089.02 13,084.90 13,085.00 2,709.2K
14:34 13,083.79 13,084.54 13,081.97 13,084.31 2,646.2K
14:35 13,083.14 13,090.66 13,080.60 13,090.66 4,330.8K
14:36 13,090.90 13,093.13 13,087.88 13,092.31 1,514.5K
14:37 13,092.40 13,103.18 13,091.71 13,101.56 2,997.7K
14:38 13,098.77 13,105.93 13,098.77 13,103.35 1,652.8K
14:39 13,103.46 13,109.45 13,103.46 13,108.73 2,495.4K
14:40 13,107.71 13,114.16 13,107.71 13,112.87 2,184.2K
14:41 13,112.42 13,120.87 13,112.42 13,120.87 2,000.5K
14:42 13,120.89 13,134.93 13,120.89 13,129.50 3,520.1K
14:43 13,129.82 13,135.70 13,128.72 13,133.34 2,114.4K
14:44 13,136.34 13,144.49 13,136.34 13,141.29 2,774.8K
14:45 13,141.31 13,147.85 13,139.57 13,139.57 2,451.9K
14:46 13,139.12 13,139.12 13,132.41 13,134.31 2,044.4K
14:47 13,133.72 13,152.26 13,133.72 13,151.25 2,731.9K
14:48 13,150.16 13,155.16 13,150.16 13,154.05 2,161.2K
14:49 13,155.06 13,155.06 13,147.89 13,151.61 2,448.9K
14:50 13,148.84 13,151.39 13,148.24 13,148.24 2,765.0K
14:51 13,148.15 13,148.15 13,139.44 13,139.44 2,661.9K
14:52 13,140.19 13,143.64 13,140.19 13,142.92 2,102.0K
14:53 13,142.56 13,143.89 13,141.25 13,143.53 2,271.7K
14:54 13,143.30 13,145.71 13,140.75 13,141.50 2,658.5K
14:55 13,142.64 13,147.60 13,142.64 13,147.60 3,129.0K
14:56 13,146.42 13,146.94 13,144.07 13,146.94 3,131.0K
14:57 13,146.77 13,149.09 13,146.77 13,149.09 4,732.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据