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 13,143.93 13,143.93 13,081.18 13,081.18 11,080.8K
09:31 13,078.19 13,078.19 13,069.07 13,071.31 6,113.7K
09:32 13,069.86 13,069.86 13,059.90 13,067.38 6,290.7K
09:33 13,068.02 13,068.02 13,049.33 13,049.33 5,801.2K
09:34 13,045.04 13,045.04 13,032.49 13,036.13 5,968.0K
09:35 13,035.77 13,045.87 13,030.30 13,045.87 6,413.8K
09:36 13,044.62 13,068.98 13,044.62 13,068.88 5,001.3K
09:37 13,069.22 13,088.75 13,069.22 13,088.75 4,974.6K
09:38 13,089.15 13,098.20 13,086.09 13,098.20 5,043.8K
09:39 13,103.49 13,118.52 13,103.49 13,114.64 4,371.7K
09:40 13,114.83 13,136.43 13,114.83 13,136.00 4,900.8K
09:41 13,136.90 13,151.07 13,136.90 13,149.86 3,623.3K
09:42 13,152.17 13,177.42 13,152.17 13,177.04 4,857.2K
09:43 13,178.95 13,204.41 13,178.95 13,193.19 4,667.0K
09:44 13,192.77 13,192.77 13,170.14 13,170.14 3,445.2K
09:45 13,167.38 13,167.38 13,154.82 13,156.10 3,492.9K
09:46 13,157.80 13,163.43 13,157.80 13,163.11 2,499.7K
09:47 13,164.29 13,164.29 13,146.74 13,146.92 2,812.7K
09:48 13,150.45 13,162.31 13,150.45 13,160.57 2,439.2K
09:49 13,157.91 13,157.91 13,137.26 13,143.25 3,142.9K
09:50 13,150.93 13,172.25 13,150.93 13,164.76 3,186.9K
09:51 13,163.08 13,164.01 13,154.98 13,159.52 3,015.0K
09:52 13,160.81 13,176.32 13,159.38 13,176.21 3,536.9K
09:53 13,175.86 13,178.93 13,169.35 13,169.54 2,516.2K
09:54 13,169.13 13,180.53 13,169.13 13,175.05 3,226.9K
09:55 13,176.91 13,186.00 13,175.26 13,185.75 2,063.2K
09:56 13,185.58 13,185.58 13,166.03 13,172.50 3,991.6K
09:57 13,174.23 13,187.30 13,174.23 13,187.26 3,031.9K
09:58 13,185.43 13,187.00 13,183.11 13,183.70 2,395.8K
09:59 13,182.86 13,192.00 13,182.86 13,192.00 2,549.4K
10:00 13,192.17 13,199.22 13,189.09 13,199.22 3,559.0K
10:01 13,200.54 13,210.98 13,193.93 13,195.68 4,516.1K
10:02 13,197.18 13,199.62 13,185.39 13,190.11 2,941.3K
10:03 13,190.24 13,203.16 13,190.24 13,202.89 2,213.0K
10:04 13,203.21 13,204.49 13,199.95 13,204.49 2,102.2K
10:05 13,204.88 13,225.99 13,204.88 13,225.99 3,062.7K
10:06 13,226.28 13,226.28 13,205.51 13,205.51 2,168.6K
10:07 13,206.27 13,219.02 13,206.27 13,219.02 2,607.3K
10:08 13,219.87 13,221.63 13,216.58 13,219.76 2,853.3K
10:09 13,226.14 13,232.43 13,217.14 13,217.14 3,138.4K
10:10 13,217.15 13,217.15 13,208.15 13,208.15 3,830.6K
10:11 13,208.11 13,210.23 13,205.49 13,208.40 2,558.8K
10:12 13,208.32 13,208.32 13,199.69 13,199.69 1,780.9K
10:13 13,199.44 13,206.52 13,197.64 13,197.64 2,577.1K
10:14 13,196.12 13,197.53 13,194.35 13,197.53 2,075.8K
10:15 13,197.41 13,199.11 13,188.06 13,188.06 4,778.2K
10:16 13,189.47 13,189.47 13,185.38 13,185.38 2,346.2K
10:17 13,185.48 13,185.48 13,171.90 13,171.90 3,978.7K
10:18 13,172.00 13,179.11 13,172.00 13,179.11 2,062.6K
10:19 13,179.28 13,184.30 13,179.28 13,184.30 1,674.2K
10:20 13,184.84 13,185.28 13,180.84 13,181.29 1,932.3K
10:21 13,181.44 13,182.99 13,180.79 13,180.94 2,041.3K
10:22 13,180.01 13,180.84 13,167.30 13,168.32 2,844.2K
10:23 13,167.77 13,168.63 13,160.64 13,161.23 4,135.0K
10:24 13,159.86 13,161.99 13,158.22 13,161.99 3,635.0K
10:25 13,161.46 13,161.46 13,150.37 13,150.37 2,388.5K
10:26 13,149.86 13,149.86 13,145.07 13,146.81 3,578.6K
10:27 13,146.32 13,146.93 13,141.35 13,142.81 2,930.1K
10:28 13,142.77 13,142.77 13,138.52 13,139.57 2,272.6K
10:29 13,138.56 13,142.12 13,138.56 13,141.49 1,781.0K
10:30 13,141.16 13,145.74 13,140.17 13,145.74 2,505.3K
10:31 13,145.38 13,145.38 13,128.91 13,128.91 4,913.6K
10:32 13,126.90 13,126.90 13,124.40 13,124.73 5,084.2K
10:33 13,125.00 13,125.00 13,111.88 13,111.88 3,444.1K
10:34 13,112.01 13,112.81 13,111.85 13,111.85 2,418.9K
10:35 13,111.79 13,111.79 13,102.77 13,102.77 2,759.2K
10:36 13,102.73 13,103.49 13,099.59 13,103.49 2,274.4K
10:37 13,102.98 13,102.98 13,097.57 13,097.93 3,114.1K
10:38 13,097.56 13,097.89 13,096.02 13,096.19 2,142.3K
10:39 13,095.58 13,095.58 13,086.09 13,088.30 2,865.1K
10:40 13,089.60 13,103.52 13,089.60 13,102.53 5,013.2K
10:41 13,102.54 13,102.54 13,082.74 13,082.74 3,303.2K
10:42 13,084.27 13,093.94 13,084.27 13,093.82 2,434.7K
10:43 13,094.14 13,095.77 13,092.23 13,094.80 2,696.8K
10:44 13,094.82 13,099.72 13,091.57 13,099.72 1,419.1K
10:45 13,099.77 13,101.70 13,097.77 13,098.42 1,501.0K
10:46 13,098.79 13,100.39 13,094.21 13,098.01 1,881.4K
10:47 13,097.66 13,097.66 13,091.25 13,091.25 2,148.3K
10:48 13,091.55 13,099.08 13,091.55 13,097.14 1,663.9K
10:49 13,096.52 13,097.76 13,096.50 13,097.76 1,252.3K
10:50 13,095.87 13,095.87 13,091.29 13,092.34 1,930.6K
10:51 13,090.94 13,090.94 13,089.51 13,089.68 1,833.3K
10:52 13,089.28 13,090.00 13,082.36 13,082.36 1,839.3K
10:53 13,083.24 13,086.44 13,083.14 13,084.50 1,878.0K
10:54 13,084.98 13,090.58 13,084.98 13,090.22 1,195.3K
10:55 13,090.59 13,090.59 13,085.02 13,086.86 2,096.3K
10:56 13,087.27 13,087.27 13,079.41 13,079.41 1,011.3K
10:57 13,077.20 13,078.97 13,063.66 13,063.66 2,636.5K
10:58 13,064.76 13,077.48 13,062.89 13,077.48 1,495.4K
10:59 13,077.34 13,077.87 13,074.66 13,075.55 1,019.3K
11:00 13,074.78 13,074.78 13,071.23 13,074.32 1,101.0K
11:01 13,077.43 13,077.43 13,051.29 13,051.29 3,428.8K
11:02 13,050.45 13,055.08 13,047.64 13,048.21 2,011.6K
11:03 13,049.67 13,056.83 13,049.67 13,056.83 1,819.1K
11:04 13,054.89 13,054.89 13,050.91 13,052.25 1,681.0K
11:05 13,051.10 13,051.31 13,047.35 13,050.50 1,222.3K
11:06 13,049.76 13,049.98 13,039.61 13,039.91 2,542.1K
11:07 13,039.87 13,046.96 13,039.31 13,046.96 1,637.3K
11:08 13,048.10 13,053.17 13,046.17 13,046.17 1,571.8K
11:09 13,048.58 13,048.98 13,046.82 13,047.67 1,010.8K
11:10 13,048.42 13,048.70 13,043.77 13,046.49 1,274.9K
11:11 13,046.65 13,053.75 13,046.65 13,051.59 1,471.7K
11:12 13,052.41 13,053.11 13,044.64 13,046.44 1,349.3K
11:13 13,046.73 13,046.73 13,037.96 13,041.52 1,331.3K
11:14 13,040.47 13,048.35 13,040.47 13,047.91 1,216.1K
11:15 13,047.25 13,047.25 13,029.38 13,030.96 2,665.4K
11:16 13,031.29 13,037.71 13,031.29 13,037.47 981.2K
11:17 13,038.02 13,043.65 13,037.95 13,043.33 908.1K
11:18 13,043.70 13,058.53 13,043.70 13,058.53 2,710.0K
11:19 13,061.27 13,061.51 13,049.03 13,049.49 2,834.3K
11:20 13,049.86 13,049.86 13,036.98 13,044.09 2,265.8K
11:21 13,042.32 13,042.32 13,039.13 13,040.70 2,044.9K
11:22 13,041.52 13,041.52 13,024.89 13,024.89 3,204.1K
11:23 13,021.36 13,021.36 13,013.37 13,013.37 4,009.1K
11:24 13,014.38 13,014.38 13,005.84 13,007.79 3,651.9K
11:25 13,006.32 13,009.99 13,006.23 13,009.30 1,741.6K
11:26 13,009.70 13,009.70 13,000.20 13,000.50 2,447.6K
11:27 13,000.62 13,000.73 12,990.93 12,994.37 3,024.0K
11:28 12,994.52 12,995.40 12,993.07 12,994.19 2,221.7K
11:29 12,991.20 12,993.55 12,989.12 12,992.56 2,056.5K
11:30 12,993.69 12,994.62 12,993.69 12,994.62 184.5K
13:00 12,994.78 12,994.78 12,984.63 12,984.63 5,841.2K
13:01 12,987.44 12,987.77 12,979.25 12,979.25 3,354.2K
13:02 12,977.61 12,977.61 12,970.06 12,970.39 2,111.5K
13:03 12,971.10 12,980.81 12,969.48 12,980.81 1,885.6K
13:04 12,982.60 12,992.12 12,977.18 12,977.18 3,294.6K
13:05 12,977.55 12,977.55 12,961.71 12,961.71 2,117.6K
13:06 12,961.69 12,961.69 12,954.59 12,959.72 2,400.7K
13:07 12,958.12 12,969.85 12,956.34 12,969.85 2,175.8K
13:08 12,970.46 12,971.60 12,968.71 12,969.80 1,353.8K
13:09 12,969.28 12,969.62 12,964.15 12,969.62 1,547.1K
13:10 12,969.29 12,975.78 12,968.84 12,975.78 1,275.8K
13:11 12,976.39 12,983.12 12,976.39 12,982.38 1,564.1K
13:12 12,982.90 12,996.68 12,982.90 12,992.10 2,772.2K
13:13 12,989.53 12,989.53 12,968.47 12,969.02 2,448.7K
13:14 12,968.41 12,983.05 12,968.26 12,983.05 2,188.7K
13:15 12,979.88 12,991.26 12,979.88 12,990.90 1,892.8K
13:16 12,992.26 12,992.26 12,982.98 12,991.12 1,600.4K
13:17 12,994.84 12,995.20 12,992.75 12,994.87 1,127.7K
13:18 12,994.55 12,996.17 12,992.36 12,994.88 1,401.5K
13:19 12,994.40 12,995.22 12,992.89 12,995.22 1,032.7K
13:20 12,995.37 13,006.66 12,995.37 13,005.02 2,246.7K
13:21 13,006.87 13,018.09 13,006.68 13,017.52 1,808.3K
13:22 13,015.43 13,019.18 13,013.26 13,016.19 1,838.0K
13:23 13,014.66 13,027.52 13,014.66 13,027.52 1,265.1K
13:24 13,020.57 13,020.87 13,017.54 13,020.87 1,710.9K
13:25 13,021.71 13,021.71 13,014.00 13,014.00 1,211.6K
13:26 13,013.44 13,027.25 13,013.44 13,026.64 2,040.4K
13:27 13,026.84 13,026.84 13,020.12 13,020.12 1,445.5K
13:28 13,019.57 13,019.57 13,006.59 13,006.59 1,917.1K
13:29 13,009.12 13,009.12 13,003.19 13,005.73 2,451.2K
13:30 13,005.63 13,017.29 13,005.63 13,017.29 1,202.9K
13:31 13,027.87 13,048.82 13,027.87 13,038.68 3,269.0K
13:32 13,036.49 13,043.74 13,034.38 13,042.31 2,080.4K
13:33 13,040.44 13,043.16 13,039.80 13,041.54 1,330.1K
13:34 13,041.02 13,041.02 13,020.04 13,026.02 1,969.7K
13:35 13,029.17 13,045.85 13,029.17 13,045.21 1,755.6K
13:36 13,046.64 13,047.50 13,042.39 13,043.57 1,233.1K
13:37 13,044.31 13,064.17 13,044.31 13,064.17 2,051.2K
13:38 13,061.44 13,062.31 13,053.78 13,061.94 1,533.4K
13:39 13,060.45 13,074.11 13,060.45 13,068.92 1,718.4K
13:40 13,064.79 13,065.90 13,061.05 13,061.56 1,659.2K
13:41 13,060.32 13,074.02 13,060.32 13,067.46 2,610.2K
13:42 13,065.59 13,068.29 13,056.92 13,068.29 1,843.0K
13:43 13,068.27 13,070.20 13,065.88 13,067.09 1,122.5K
13:44 13,066.69 13,075.02 13,066.69 13,069.71 2,098.1K
13:45 13,066.62 13,067.81 13,050.17 13,050.95 1,978.7K
13:46 13,052.76 13,062.50 13,049.73 13,062.50 1,218.0K
13:47 13,069.55 13,084.41 13,069.55 13,083.08 4,317.0K
13:48 13,081.60 13,087.77 13,079.02 13,087.34 1,675.9K
13:49 13,088.34 13,092.52 13,075.36 13,092.52 3,501.9K
13:50 13,090.37 13,098.69 13,088.60 13,098.69 1,840.5K
13:51 13,099.29 13,099.87 13,092.67 13,099.87 2,364.5K
13:52 13,101.84 13,119.90 13,101.84 13,114.44 3,607.8K
13:53 13,114.94 13,121.94 13,114.94 13,121.94 1,936.2K
13:54 13,116.82 13,120.16 13,113.54 13,120.16 2,555.7K
13:55 13,120.54 13,127.06 13,120.44 13,126.03 1,842.4K
13:56 13,126.24 13,151.99 13,126.24 13,146.76 5,363.4K
13:57 13,142.04 13,142.04 13,125.34 13,129.70 4,584.2K
13:58 13,128.87 13,143.62 13,128.87 13,128.89 2,532.1K
13:59 13,132.38 13,136.17 13,132.26 13,133.00 1,721.3K
14:00 13,134.88 13,163.80 13,134.88 13,160.47 4,451.4K
14:01 13,158.22 13,161.28 13,154.73 13,154.96 2,596.4K
14:02 13,152.52 13,158.21 13,152.38 13,158.21 1,647.0K
14:03 13,159.45 13,176.50 13,158.60 13,176.50 3,201.2K
14:04 13,178.13 13,178.36 13,159.42 13,159.42 3,890.1K
14:05 13,158.01 13,173.79 13,158.01 13,173.40 2,135.9K
14:06 13,174.48 13,176.22 13,164.87 13,174.51 3,105.3K
14:07 13,173.05 13,173.05 13,154.28 13,154.39 2,090.1K
14:08 13,149.40 13,150.83 13,144.25 13,144.25 2,151.7K
14:09 13,143.93 13,161.56 13,143.93 13,161.56 2,571.1K
14:10 13,163.29 13,186.99 13,159.88 13,186.99 3,127.6K
14:11 13,186.20 13,198.82 13,186.20 13,197.65 3,551.8K
14:12 13,196.82 13,197.42 13,192.88 13,197.42 2,422.3K
14:13 13,200.40 13,202.99 13,193.79 13,195.79 2,467.6K
14:14 13,192.05 13,192.05 13,187.30 13,190.78 2,059.3K
14:15 13,189.35 13,198.48 13,181.49 13,182.73 2,513.9K
14:16 13,182.62 13,184.85 13,182.35 13,184.45 1,412.4K
14:17 13,183.91 13,183.91 13,166.18 13,166.18 3,361.2K
14:18 13,162.43 13,181.41 13,162.43 13,181.41 2,077.8K
14:19 13,181.45 13,188.41 13,181.26 13,181.26 2,539.0K
14:20 13,182.07 13,184.05 13,175.61 13,176.77 1,707.5K
14:21 13,176.90 13,176.90 13,165.46 13,165.58 1,350.0K
14:23 13,169.07 13,169.07 13,157.53 13,157.53 4,392.1K
14:24 13,158.40 13,158.88 13,153.30 13,155.45 1,843.1K
14:25 13,150.67 13,150.67 13,141.33 13,141.33 2,371.4K
14:26 13,140.97 13,140.97 13,130.38 13,130.38 1,994.7K
14:27 13,136.99 13,138.58 13,135.56 13,135.56 2,418.6K
14:28 13,134.20 13,135.92 13,132.37 13,135.92 1,429.3K
14:29 13,136.38 13,136.38 13,117.06 13,117.06 2,382.1K
14:30 13,116.10 13,124.81 13,116.10 13,119.62 1,826.5K
14:31 13,117.67 13,117.67 13,111.00 13,111.12 2,297.4K
14:32 13,109.76 13,119.19 13,109.76 13,114.64 2,269.8K
14:33 13,115.00 13,115.74 13,109.50 13,115.36 2,055.5K
14:34 13,115.85 13,119.47 13,115.42 13,116.91 1,415.7K
14:35 13,115.97 13,116.90 13,091.86 13,091.86 3,675.2K
14:36 13,093.19 13,104.59 13,090.90 13,104.30 2,023.5K
14:37 13,105.95 13,116.15 13,105.95 13,115.50 1,794.2K
14:38 13,115.43 13,121.45 13,114.88 13,121.45 1,487.8K
14:39 13,123.59 13,131.85 13,123.59 13,131.41 1,815.9K
14:40 13,130.80 13,143.83 13,130.80 13,139.72 2,280.7K
14:41 13,137.00 13,146.10 13,137.00 13,146.10 1,846.8K
14:42 13,147.12 13,147.86 13,141.11 13,141.11 1,679.3K
14:43 13,143.97 13,148.59 13,142.30 13,147.86 1,630.8K
14:44 13,148.52 13,148.52 13,136.39 13,136.39 1,886.9K
14:45 13,136.91 13,144.94 13,136.91 13,137.02 1,787.6K
14:46 13,136.18 13,140.79 13,133.61 13,140.79 2,329.2K
14:47 13,141.84 13,141.84 13,137.58 13,137.58 1,578.2K
14:48 13,138.61 13,140.49 13,138.61 13,139.32 1,810.9K
14:49 13,138.93 13,138.93 13,132.09 13,132.09 1,931.9K
14:50 13,130.74 13,133.45 13,130.37 13,131.19 2,741.3K
14:51 13,131.09 13,135.41 13,131.03 13,134.60 2,208.1K
14:52 13,134.61 13,139.28 13,134.61 13,138.36 2,272.1K
14:53 13,137.29 13,137.29 13,133.94 13,134.44 2,141.8K
14:54 13,134.01 13,134.72 13,133.37 13,133.38 2,859.7K
14:55 13,133.99 13,135.89 13,132.17 13,132.17 2,691.0K
14:56 13,132.47 13,133.80 13,131.55 13,133.34 3,158.0K
14:57 13,134.67 13,135.30 13,134.67 13,135.30 4,918.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据