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 13,126.79 13,126.79 13,036.58 13,087.54 20,472.6K
09:31 13,093.75 13,111.08 13,093.75 13,103.80 8,203.4K
09:32 13,120.36 13,131.26 13,114.93 13,129.04 8,092.0K
09:33 13,133.32 13,133.32 13,129.22 13,133.32 4,038.8K
09:34 13,119.33 13,119.33 13,117.85 13,118.67 5,382.9K
09:35 13,119.73 13,129.48 13,119.73 13,120.57 4,699.9K
09:36 13,129.97 13,134.05 13,129.97 13,130.59 4,167.4K
09:37 13,130.54 13,137.59 13,118.10 13,137.59 4,014.0K
09:38 13,137.29 13,145.65 13,137.29 13,145.65 3,611.4K
09:39 13,144.72 13,148.67 13,143.71 13,147.28 2,919.3K
09:40 13,146.74 13,159.04 13,146.74 13,158.99 3,755.4K
09:41 13,156.26 13,156.81 13,155.04 13,155.59 3,383.0K
09:42 13,154.52 13,157.70 13,150.52 13,157.70 2,221.1K
09:43 13,172.43 13,172.96 13,161.30 13,163.23 5,681.8K
09:44 13,163.72 13,164.84 13,162.44 13,162.73 1,505.0K
09:45 13,159.62 13,166.06 13,152.41 13,152.41 5,687.2K
09:46 13,148.65 13,149.94 13,143.93 13,143.93 2,667.0K
09:47 13,139.51 13,148.86 13,136.49 13,148.78 5,179.8K
09:48 13,150.81 13,160.39 13,150.81 13,160.39 2,335.9K
09:49 13,166.35 13,177.73 13,166.35 13,177.73 4,498.9K
09:50 13,179.34 13,189.21 13,179.34 13,189.21 2,808.1K
09:55 13,215.65 13,215.65 13,215.65 13,215.65 18,781.0K
09:56 13,213.33 13,236.23 13,213.33 13,235.07 3,978.4K
09:57 13,234.76 13,234.76 13,234.76 13,234.76 220.6K
09:58 13,245.25 13,250.22 13,243.79 13,243.79 8,478.9K
09:59 13,240.62 13,240.62 13,239.81 13,239.81 280.8K
10:00 13,238.68 13,267.11 13,238.68 13,267.11 9,012.1K
10:01 13,265.47 13,273.89 13,264.04 13,273.89 1,386.2K
10:02 13,266.54 13,266.54 13,260.22 13,260.22 6,231.3K
10:03 13,258.70 13,258.70 13,236.18 13,236.79 3,484.8K
10:04 13,236.06 13,240.45 13,236.06 13,238.53 1,924.7K
10:05 13,238.51 13,238.51 13,222.84 13,222.84 2,657.0K
10:06 13,222.74 13,235.66 13,222.74 13,235.66 2,026.7K
10:07 13,235.37 13,240.32 13,235.34 13,240.32 1,703.6K
10:08 13,240.56 13,242.15 13,237.13 13,237.49 1,990.5K
10:09 13,233.71 13,233.71 13,220.32 13,220.32 2,691.4K
10:10 13,219.34 13,231.13 13,218.95 13,231.13 2,165.2K
10:11 13,236.16 13,236.16 13,229.31 13,234.26 6,050.7K
10:12 13,234.01 13,242.31 13,234.01 13,235.53 4,457.3K
10:13 13,217.95 13,219.27 13,212.95 13,215.83 3,335.8K
10:14 13,216.58 13,216.58 13,198.85 13,198.85 3,154.6K
10:15 13,197.68 13,197.68 13,191.09 13,191.30 5,151.5K
10:16 13,195.17 13,195.17 13,191.68 13,191.68 2,450.6K
10:17 13,191.61 13,191.93 13,180.54 13,180.54 2,035.6K
10:18 13,180.76 13,180.76 13,174.53 13,174.85 2,349.8K
10:19 13,171.48 13,176.08 13,171.48 13,175.96 3,459.3K
10:20 13,177.05 13,177.40 13,164.70 13,164.86 2,398.2K
10:21 13,165.14 13,165.14 13,158.28 13,158.28 2,426.8K
10:22 13,158.40 13,169.85 13,158.40 13,169.85 3,573.2K
10:23 13,169.13 13,173.06 13,164.19 13,164.19 2,602.9K
10:24 13,165.95 13,165.95 13,159.32 13,160.48 1,863.0K
10:25 13,160.56 13,160.79 13,159.03 13,159.08 1,614.5K
10:26 13,158.69 13,158.69 13,150.66 13,150.66 2,981.2K
10:27 13,149.33 13,149.33 13,138.72 13,138.72 2,144.3K
10:28 13,139.01 13,139.01 13,133.70 13,136.07 1,995.6K
10:29 13,137.46 13,145.81 13,137.46 13,144.32 1,589.0K
10:30 13,143.14 13,143.14 13,128.19 13,128.19 2,239.9K
10:31 13,128.64 13,131.92 13,128.05 13,131.92 1,484.9K
10:32 13,135.14 13,135.14 13,129.77 13,130.55 3,337.1K
10:33 13,129.97 13,135.62 13,129.97 13,135.62 1,465.5K
10:34 13,137.23 13,143.05 13,136.06 13,143.05 1,322.8K
10:35 13,144.70 13,151.06 13,144.70 13,150.13 1,503.3K
10:37 13,150.96 13,152.63 13,148.49 13,148.49 3,111.0K
10:38 13,134.55 13,134.55 13,133.36 13,133.36 1,885.5K
10:39 13,135.88 13,137.19 13,135.84 13,135.84 1,048.5K
10:40 13,136.61 13,136.61 13,131.47 13,132.29 1,772.6K
10:41 13,128.60 13,133.85 13,128.60 13,133.85 1,425.4K
10:42 13,134.09 13,138.23 13,132.30 13,138.23 1,451.6K
10:43 13,137.92 13,142.52 13,137.92 13,139.80 1,380.9K
10:44 13,140.74 13,140.74 13,134.89 13,136.66 1,399.5K
10:45 13,136.26 13,141.00 13,136.26 13,141.00 1,600.0K
10:46 13,144.84 13,144.84 13,138.05 13,138.05 1,505.1K
10:47 13,140.43 13,140.98 13,139.15 13,140.98 1,353.3K
10:48 13,140.65 13,140.65 13,134.60 13,134.72 2,083.1K
10:49 13,135.84 13,138.31 13,135.26 13,135.26 1,781.1K
10:50 13,135.82 13,137.29 13,134.85 13,135.31 2,649.9K
10:51 13,132.68 13,132.68 13,127.40 13,129.30 1,540.8K
10:52 13,128.78 13,128.78 13,126.65 13,127.37 953.7K
10:54 13,129.42 13,129.42 13,128.72 13,128.72 4,604.9K
10:55 13,128.38 13,129.51 13,127.54 13,128.45 667.1K
10:56 13,131.11 13,132.99 13,129.33 13,132.99 914.4K
10:57 13,134.42 13,134.42 13,132.26 13,132.26 961.3K
10:59 13,139.30 13,140.15 13,139.30 13,140.15 1,833.5K
11:00 13,138.58 13,142.95 13,138.10 13,140.46 1,081.1K
11:01 13,140.83 13,149.77 13,140.57 13,143.76 1,530.6K
11:02 13,144.43 13,151.81 13,144.43 13,150.96 873.4K
11:03 13,151.02 13,153.05 13,146.44 13,146.44 1,585.9K
11:04 13,147.34 13,147.51 13,136.35 13,137.36 1,338.3K
11:05 13,138.12 13,140.41 13,138.12 13,140.41 880.3K
11:06 13,141.36 13,141.54 13,141.36 13,141.54 1,466.8K
11:07 13,141.62 13,142.98 13,140.96 13,142.97 442.0K
11:28 13,119.45 13,119.68 13,117.55 13,118.11 31,511.1K
11:29 13,117.62 13,121.34 13,117.62 13,120.17 956.6K
11:30 13,120.21 13,120.71 13,120.21 13,120.71 72.2K
13:00 13,121.34 13,123.71 13,108.24 13,109.33 4,108.5K
13:01 13,110.05 13,112.21 13,101.74 13,102.99 2,232.6K
13:02 13,104.19 13,111.49 13,103.00 13,111.49 1,577.8K
13:03 13,110.28 13,118.77 13,110.28 13,117.88 1,018.1K
13:04 13,117.85 13,117.85 13,114.06 13,115.37 1,381.9K
13:05 13,114.81 13,123.60 13,114.81 13,123.60 1,099.8K
13:06 13,123.94 13,123.99 13,116.83 13,119.84 1,279.2K
13:07 13,119.37 13,121.15 13,118.68 13,120.15 821.1K
13:08 13,118.15 13,121.19 13,118.15 13,121.19 791.8K
13:09 13,121.75 13,122.49 13,117.60 13,117.60 953.5K
13:10 13,118.58 13,118.58 13,112.08 13,112.08 1,960.4K
13:11 13,112.45 13,117.80 13,112.45 13,116.95 1,339.4K
13:12 13,115.37 13,116.46 13,112.79 13,113.84 1,168.2K
13:13 13,113.33 13,114.22 13,109.17 13,110.52 1,650.2K
13:14 13,109.89 13,115.23 13,109.89 13,113.23 1,397.6K
13:15 13,112.50 13,112.50 13,109.38 13,110.96 1,296.6K
13:16 13,112.73 13,112.76 13,111.46 13,111.46 998.7K
13:17 13,111.69 13,113.76 13,109.47 13,110.93 1,377.4K
13:18 13,111.34 13,112.58 13,106.14 13,106.14 2,198.2K
13:19 13,103.81 13,110.45 13,103.81 13,110.45 1,671.5K
13:20 13,111.24 13,116.17 13,110.92 13,112.35 1,743.1K
13:21 13,113.40 13,114.29 13,111.62 13,114.29 1,234.1K
13:22 13,113.74 13,117.42 13,113.25 13,116.37 977.8K
13:23 13,115.52 13,124.94 13,115.52 13,124.94 1,325.1K
13:24 13,126.04 13,126.04 13,121.79 13,121.79 1,492.5K
13:25 13,122.38 13,123.24 13,119.27 13,120.89 1,501.7K
13:26 13,120.57 13,122.84 13,120.39 13,122.01 1,720.5K
13:27 13,122.94 13,125.73 13,122.94 13,125.03 1,153.7K
13:28 13,127.50 13,127.50 13,124.31 13,124.94 1,817.0K
13:29 13,125.85 13,127.13 13,125.31 13,126.68 1,052.3K
13:30 13,126.90 13,126.90 13,123.68 13,125.17 2,343.1K
13:31 13,124.67 13,125.00 13,120.19 13,120.19 1,260.3K
13:32 13,120.45 13,120.45 13,112.36 13,112.36 1,573.6K
13:33 13,110.86 13,113.66 13,108.85 13,113.20 1,731.3K
13:34 13,112.96 13,112.96 13,107.74 13,108.60 1,329.5K
13:35 13,109.61 13,119.36 13,109.01 13,119.36 1,667.6K
13:36 13,120.34 13,120.58 13,117.06 13,120.58 1,391.8K
13:37 13,119.63 13,121.03 13,119.63 13,120.34 861.9K
13:38 13,120.62 13,121.03 13,119.16 13,120.35 1,261.0K
13:39 13,120.71 13,124.99 13,120.71 13,124.99 1,695.5K
13:40 13,124.92 13,128.13 13,123.23 13,126.32 2,118.2K
13:41 13,126.12 13,126.62 13,122.29 13,123.43 1,046.1K
13:42 13,123.66 13,127.82 13,121.89 13,126.45 811.9K
13:43 13,125.72 13,125.92 13,123.81 13,124.69 764.4K
13:44 13,124.23 13,133.17 13,123.77 13,133.17 1,454.1K
13:45 13,133.69 13,136.08 13,132.98 13,133.18 1,401.0K
13:46 13,132.81 13,133.56 13,129.14 13,131.12 2,202.5K
13:47 13,130.14 13,142.88 13,129.44 13,142.88 4,193.0K
13:48 13,141.58 13,156.29 13,141.58 13,151.71 2,327.2K
13:49 13,151.34 13,151.34 13,143.94 13,144.06 1,073.7K
13:50 13,144.45 13,144.45 13,137.64 13,137.93 854.9K
13:51 13,138.09 13,140.89 13,134.50 13,134.50 1,275.2K
13:52 13,135.50 13,135.50 13,122.76 13,124.19 1,608.1K
13:53 13,123.20 13,123.20 13,117.20 13,118.93 1,373.6K
13:54 13,117.00 13,118.22 13,116.16 13,117.23 1,589.4K
13:55 13,116.49 13,116.49 13,109.84 13,109.97 2,351.6K
13:56 13,109.31 13,109.31 13,102.39 13,104.08 2,680.7K
13:57 13,106.06 13,106.06 13,103.02 13,103.41 1,403.5K
13:58 13,099.95 13,106.18 13,099.95 13,106.18 1,561.7K
13:59 13,103.17 13,103.17 13,097.71 13,098.00 1,462.2K
14:00 13,097.42 13,097.42 13,082.41 13,082.41 5,024.8K
14:01 13,082.68 13,083.31 13,080.15 13,083.31 2,429.9K
14:02 13,082.31 13,083.81 13,080.18 13,080.50 1,729.4K
14:03 13,080.90 13,080.90 13,071.51 13,072.57 1,874.6K
14:04 13,073.02 13,073.54 13,071.25 13,071.68 1,852.6K
14:05 13,071.73 13,083.84 13,070.86 13,081.02 2,221.4K
14:06 13,083.93 13,083.93 13,075.85 13,081.91 1,895.0K
14:07 13,081.62 13,088.05 13,081.62 13,087.99 1,359.4K
14:08 13,088.24 13,094.02 13,087.30 13,094.02 1,200.4K
14:09 13,093.40 13,094.30 13,091.11 13,094.30 1,226.3K
14:10 13,094.84 13,097.21 13,092.49 13,092.49 1,104.0K
14:11 13,093.55 13,098.40 13,093.55 13,097.93 1,020.8K
14:12 13,098.11 13,101.57 13,096.35 13,101.57 1,074.0K
14:13 13,103.54 13,106.26 13,099.68 13,099.68 1,251.4K
14:14 13,101.08 13,101.94 13,099.28 13,099.56 1,037.4K
14:15 13,099.74 13,099.74 13,095.17 13,097.92 1,275.4K
14:16 13,101.56 13,112.97 13,101.56 13,108.14 2,450.1K
14:17 13,112.95 13,115.34 13,109.91 13,109.91 979.1K
14:18 13,109.63 13,115.05 13,108.75 13,115.05 1,093.1K
14:19 13,113.89 13,114.37 13,112.18 13,112.65 851.0K
14:20 13,114.11 13,116.47 13,110.47 13,116.47 1,146.0K
14:21 13,117.10 13,117.46 13,111.68 13,112.54 979.6K
14:22 13,112.30 13,117.28 13,112.30 13,114.68 1,169.5K
14:23 13,114.86 13,114.86 13,110.60 13,113.78 915.4K
14:24 13,113.08 13,113.08 13,104.04 13,104.04 1,358.6K
14:25 13,103.41 13,107.18 13,103.41 13,104.81 1,606.2K
14:26 13,102.85 13,115.66 13,102.85 13,113.62 1,349.7K
14:27 13,112.09 13,114.15 13,109.41 13,110.43 1,024.8K
14:28 13,109.33 13,112.75 13,107.78 13,109.70 829.1K
14:29 13,108.67 13,108.67 13,105.20 13,106.72 1,161.9K
14:30 13,106.53 13,108.55 13,106.53 13,108.41 1,239.0K
14:31 13,108.51 13,122.86 13,108.51 13,122.86 1,559.8K
14:32 13,122.99 13,132.08 13,122.99 13,132.08 1,415.2K
14:33 13,131.46 13,131.99 13,128.54 13,130.44 1,485.6K
14:34 13,130.16 13,134.90 13,130.16 13,130.71 1,677.3K
14:35 13,131.31 13,134.02 13,128.94 13,132.03 1,196.3K
14:36 13,131.42 13,131.97 13,122.42 13,125.26 2,200.7K
14:37 13,124.79 13,129.40 13,123.76 13,128.15 918.3K
14:38 13,128.01 13,128.01 13,120.67 13,120.67 1,471.0K
14:39 13,120.12 13,120.60 13,118.82 13,119.52 1,260.0K
14:40 13,119.36 13,121.12 13,118.54 13,120.22 1,905.5K
14:41 13,119.52 13,120.41 13,114.94 13,117.67 2,443.2K
14:42 13,118.22 13,121.74 13,118.08 13,121.01 1,051.5K
14:43 13,120.07 13,126.96 13,119.98 13,126.96 1,244.4K
14:44 13,126.56 13,126.56 13,124.21 13,124.24 1,412.3K
14:45 13,121.67 13,124.40 13,121.37 13,123.82 1,863.6K
14:46 13,123.80 13,123.80 13,122.65 13,123.58 1,426.8K
14:47 13,122.28 13,122.28 13,119.65 13,119.65 2,105.5K
14:48 13,120.75 13,123.98 13,120.75 13,123.98 1,863.6K
14:49 13,124.30 13,124.30 13,120.84 13,120.84 2,003.7K
14:50 13,120.18 13,120.71 13,117.98 13,119.43 2,338.3K
14:51 13,119.90 13,122.79 13,118.18 13,122.27 2,066.8K
14:52 13,121.59 13,124.27 13,121.34 13,123.33 1,940.6K
14:53 13,123.43 13,125.59 13,123.43 13,124.49 2,392.9K
14:54 13,124.17 13,124.37 13,120.85 13,123.28 2,654.3K
14:55 13,122.80 13,124.69 13,121.56 13,122.61 4,360.5K
14:56 13,122.64 13,124.62 13,121.98 13,124.33 3,018.0K
14:57 13,124.06 13,124.66 13,124.06 13,124.66 6,520.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据