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 13,108.51 13,108.76 13,099.95 13,108.76 10,992.0K
09:31 13,109.24 13,116.25 13,095.07 13,095.07 6,659.9K
09:32 13,093.09 13,096.31 13,091.39 13,096.31 5,135.8K
09:33 13,095.61 13,095.61 13,067.76 13,067.76 5,674.2K
09:34 13,062.81 13,062.81 13,051.34 13,051.34 4,432.6K
09:35 13,045.74 13,045.74 13,034.51 13,036.27 5,537.1K
09:36 13,041.79 13,041.79 13,033.43 13,039.50 4,016.5K
09:37 13,049.44 13,049.44 13,049.44 13,049.44 1,267.4K
09:41 13,129.46 13,129.46 13,103.96 13,103.96 18,799.3K
09:42 13,098.03 13,098.03 13,090.71 13,090.71 3,615.2K
09:43 13,087.62 13,087.62 13,066.25 13,066.25 3,044.1K
09:44 13,061.34 13,069.41 13,061.34 13,069.41 3,526.4K
09:45 13,067.26 13,079.12 13,067.26 13,079.12 2,170.4K
09:46 13,077.49 13,080.66 13,074.81 13,080.66 2,797.3K
09:47 13,084.63 13,084.63 13,079.19 13,079.19 2,505.8K
09:48 13,064.49 13,074.65 13,063.56 13,073.88 3,072.3K
09:49 13,074.77 13,086.41 13,074.77 13,086.32 2,728.0K
09:50 13,084.71 13,093.42 13,084.71 13,093.41 2,581.0K
09:51 13,093.46 13,096.30 13,092.82 13,096.30 2,264.9K
09:52 13,097.84 13,100.39 13,088.90 13,088.90 4,053.4K
10:04 13,027.40 13,027.40 13,027.40 13,027.40 31,715.5K
10:05 13,032.77 13,034.31 13,032.77 13,034.31 1,600.3K
10:13 13,023.77 13,023.77 13,023.77 13,023.77 26,132.1K
10:14 13,017.44 13,018.87 13,017.44 13,018.87 2,048.7K
10:15 13,025.46 13,032.42 13,025.46 13,032.42 1,552.0K
10:21 13,043.91 13,045.16 13,043.91 13,045.16 9,518.0K
10:26 13,050.16 13,051.45 13,049.79 13,049.79 7,000.0K
10:27 13,050.57 13,051.48 13,048.16 13,048.16 1,012.9K
10:28 13,047.51 13,047.52 13,047.32 13,047.32 1,526.5K
10:29 13,045.44 13,045.73 13,042.92 13,042.92 1,451.4K
10:30 13,043.76 13,053.22 13,043.76 13,052.08 1,458.7K
10:31 13,058.22 13,064.36 13,058.22 13,063.56 1,389.9K
10:43 13,069.19 13,070.39 13,067.43 13,067.43 17,733.4K
10:44 13,078.52 13,080.66 13,078.22 13,080.66 2,407.9K
10:45 13,080.63 13,094.81 13,080.63 13,094.81 2,497.1K
10:46 13,094.02 13,094.06 13,094.02 13,094.06 177.5K
10:50 13,073.52 13,073.52 13,073.52 13,073.52 5,855.5K
10:55 13,068.53 13,068.53 13,068.53 13,068.53 7,966.2K
10:58 13,069.36 13,071.33 13,069.36 13,071.33 7,664.0K
10:59 13,072.81 13,079.36 13,072.81 13,074.41 1,104.9K
11:00 13,075.95 13,080.85 13,073.52 13,080.85 1,278.4K
11:01 13,082.45 13,086.48 13,082.45 13,084.67 2,423.7K
11:02 13,092.14 13,094.21 13,092.14 13,092.82 1,746.6K
11:03 13,092.05 13,092.05 13,090.66 13,090.66 1,068.0K
11:06 13,087.65 13,087.65 13,087.04 13,087.04 3,030.2K
11:07 13,077.20 13,077.20 13,076.93 13,076.93 1,206.2K
11:14 13,075.17 13,075.48 13,074.05 13,074.05 8,151.0K
11:19 13,076.39 13,076.39 13,075.50 13,075.50 5,294.6K
11:20 13,074.89 13,078.66 13,074.89 13,076.80 1,235.2K
11:21 13,077.35 13,081.17 13,077.35 13,080.03 605.6K
11:22 13,080.82 13,081.06 13,076.99 13,077.10 686.7K
11:23 13,076.60 13,079.89 13,076.60 13,078.32 745.5K
11:24 13,077.91 13,077.91 13,070.33 13,070.33 913.3K
11:25 13,070.05 13,070.05 13,061.03 13,061.03 1,170.0K
11:26 13,059.03 13,059.03 13,047.76 13,047.76 1,868.5K
11:27 13,045.49 13,047.37 13,043.38 13,047.37 1,706.4K
11:28 13,047.13 13,047.72 13,043.84 13,045.75 967.8K
11:29 13,043.86 13,049.46 13,043.86 13,049.46 1,188.3K
11:30 13,050.04 13,050.04 13,050.04 13,050.04 67.2K
13:00 13,050.58 13,057.48 13,045.22 13,050.70 3,315.2K
13:01 13,051.99 13,055.85 13,049.52 13,049.52 1,338.7K
13:02 13,049.75 13,049.75 13,046.28 13,046.39 1,079.9K
13:03 13,045.31 13,045.31 13,036.20 13,038.38 1,700.1K
13:04 13,038.94 13,040.17 13,036.99 13,038.13 1,957.0K
13:05 13,037.21 13,037.46 13,034.03 13,034.03 1,344.9K
13:06 13,033.16 13,036.95 13,032.42 13,034.57 1,181.9K
13:07 13,033.19 13,034.59 13,032.18 13,034.59 1,393.1K
13:08 13,034.68 13,036.09 13,033.79 13,034.51 2,777.3K
13:09 13,034.30 13,036.44 13,025.43 13,025.43 1,750.8K
13:10 13,024.62 13,030.01 13,024.62 13,029.46 1,615.5K
13:11 13,031.26 13,033.45 13,025.19 13,025.95 1,304.0K
13:12 13,025.75 13,025.75 13,015.70 13,016.45 2,070.3K
13:13 13,016.11 13,016.11 13,013.37 13,014.53 2,204.6K
13:14 13,014.02 13,018.71 13,011.71 13,017.56 3,272.2K
13:15 13,018.01 13,018.01 13,012.25 13,014.72 1,719.2K
13:16 13,015.64 13,024.71 13,015.64 13,022.01 1,651.3K
13:17 13,022.88 13,030.75 13,022.88 13,025.49 1,805.7K
13:18 13,024.27 13,024.27 13,021.47 13,021.75 1,108.0K
13:19 13,020.57 13,024.24 13,020.57 13,023.59 1,252.5K
13:20 13,022.70 13,022.79 13,019.27 13,020.06 949.5K
13:21 13,021.29 13,027.02 13,021.29 13,027.02 1,155.6K
13:22 13,027.56 13,028.19 13,024.85 13,024.85 867.8K
13:23 13,026.52 13,031.40 13,025.18 13,031.40 1,445.5K
13:24 13,027.77 13,027.77 13,023.02 13,025.07 1,380.2K
13:25 13,025.62 13,029.14 13,025.48 13,028.65 1,067.5K
13:26 13,028.14 13,033.43 13,027.10 13,033.43 1,088.6K
13:27 13,033.62 13,036.79 13,033.15 13,035.93 1,028.7K
13:28 13,037.30 13,042.74 13,037.30 13,038.25 1,279.2K
13:29 13,038.07 13,038.07 13,031.17 13,031.17 1,657.2K
13:30 13,029.88 13,031.26 13,023.38 13,030.72 3,007.3K
13:31 13,030.35 13,037.54 13,028.90 13,033.94 1,423.0K
13:32 13,032.78 13,032.78 13,020.55 13,020.55 1,758.6K
13:33 13,020.13 13,020.21 13,017.87 13,019.95 1,366.0K
13:34 13,020.01 13,020.01 13,017.93 13,019.09 1,000.5K
13:35 13,020.53 13,031.28 13,020.53 13,031.28 1,425.0K
13:36 13,038.10 13,043.22 13,033.93 13,033.93 2,101.7K
13:37 13,031.15 13,031.15 13,025.44 13,029.38 1,022.4K
13:38 13,029.81 13,033.68 13,028.85 13,029.39 1,423.3K
13:39 13,028.91 13,028.91 13,025.83 13,026.87 1,216.9K
13:40 13,026.69 13,028.87 13,026.69 13,027.89 722.0K
13:41 13,030.62 13,030.62 13,023.27 13,023.27 1,426.8K
13:42 13,024.13 13,024.62 13,021.80 13,024.02 891.2K
13:43 13,024.62 13,025.96 13,023.84 13,025.32 1,185.5K
13:44 13,025.86 13,032.35 13,025.86 13,032.35 1,297.3K
13:45 13,031.82 13,031.82 13,024.25 13,027.40 996.0K
13:46 13,025.94 13,034.85 13,025.94 13,034.27 1,155.6K
13:47 13,033.65 13,041.19 13,033.33 13,041.08 1,002.1K
13:48 13,048.74 13,052.01 13,047.81 13,050.36 1,504.4K
13:49 13,048.91 13,048.91 13,042.44 13,042.96 979.4K
13:50 13,044.00 13,051.63 13,044.00 13,048.34 1,136.4K
13:51 13,048.41 13,048.41 13,045.64 13,045.70 1,142.0K
13:52 13,044.67 13,047.29 13,042.10 13,043.01 1,272.5K
13:53 13,042.50 13,045.86 13,042.50 13,045.34 1,046.5K
13:54 13,046.35 13,047.21 13,043.63 13,046.56 846.2K
13:55 13,045.88 13,046.12 13,044.28 13,045.71 958.6K
13:56 13,046.48 13,049.68 13,046.48 13,049.32 865.7K
13:57 13,048.98 13,048.98 13,045.08 13,045.63 930.6K
13:58 13,044.11 13,045.09 13,037.51 13,041.92 2,509.7K
13:59 13,040.76 13,043.70 13,040.76 13,042.97 1,121.7K
14:00 13,042.10 13,042.27 13,034.30 13,035.38 1,151.5K
14:01 13,037.56 13,037.56 13,035.34 13,036.37 1,132.1K
14:02 13,035.00 13,035.00 13,027.56 13,027.56 1,326.3K
14:03 13,026.37 13,027.49 13,020.36 13,027.49 2,190.5K
14:04 13,028.54 13,030.13 13,028.43 13,028.67 1,152.3K
14:05 13,035.13 13,046.44 13,035.13 13,046.44 2,870.3K
14:06 13,044.44 13,044.44 13,034.98 13,034.98 1,266.2K
14:07 13,034.08 13,037.62 13,032.02 13,035.06 799.5K
14:08 13,032.92 13,033.25 13,022.67 13,022.67 966.8K
14:09 13,022.64 13,026.48 13,021.22 13,024.09 1,629.5K
14:10 13,024.91 13,024.91 13,019.62 13,020.01 1,060.5K
14:11 13,020.84 13,021.24 13,013.65 13,013.65 1,768.3K
14:12 13,008.76 13,009.47 13,001.66 13,008.32 3,621.5K
14:13 13,007.68 13,027.15 13,007.68 13,023.46 2,185.4K
14:14 13,023.89 13,023.89 13,021.45 13,022.74 792.8K
14:15 13,021.21 13,021.21 13,014.98 13,014.98 995.0K
14:16 13,012.51 13,012.51 13,008.16 13,010.09 3,242.9K
14:17 13,011.87 13,013.29 13,010.15 13,010.15 1,530.1K
14:18 13,009.59 13,015.68 13,009.59 13,014.95 1,651.6K
14:19 13,016.17 13,016.17 13,011.53 13,012.93 1,367.0K
14:20 13,011.57 13,012.90 13,008.67 13,008.67 1,301.4K
14:21 13,008.76 13,013.40 13,008.76 13,013.40 1,257.8K
14:22 13,013.89 13,013.89 13,009.77 13,011.81 1,287.1K
14:23 13,013.83 13,015.80 13,012.07 13,012.58 1,725.7K
14:24 13,011.81 13,011.81 12,999.38 12,999.77 2,517.4K
14:25 12,997.48 12,997.48 12,991.77 12,991.77 2,809.5K
14:26 12,991.79 12,995.61 12,991.79 12,995.61 2,154.7K
14:27 12,996.45 13,000.87 12,993.97 12,995.55 1,645.2K
14:28 12,995.49 12,995.49 12,992.38 12,993.64 1,461.4K
14:29 12,991.90 12,993.25 12,988.02 12,988.48 2,057.9K
14:30 12,987.20 12,987.20 12,973.19 12,973.19 4,340.4K
14:31 12,971.63 12,983.37 12,968.43 12,983.37 5,263.1K
14:32 12,982.82 12,982.82 12,964.47 12,964.98 3,205.3K
14:33 12,966.16 12,991.69 12,966.16 12,991.69 3,050.8K
14:34 12,990.95 12,992.80 12,990.64 12,992.80 1,296.0K
14:35 12,992.19 12,992.19 12,978.01 12,978.83 1,996.5K
14:36 12,976.67 12,991.96 12,976.67 12,990.26 2,022.1K
14:37 12,991.60 12,991.60 12,978.19 12,978.19 1,751.4K
14:38 12,975.90 12,975.90 12,968.01 12,970.02 2,217.7K
14:39 12,970.98 12,970.98 12,966.45 12,966.45 1,926.7K
14:40 12,965.78 12,965.78 12,958.82 12,960.39 3,396.1K
14:41 12,958.26 12,958.47 12,955.62 12,957.13 2,619.9K
14:42 12,956.45 12,967.80 12,956.45 12,966.36 3,510.6K
14:43 12,966.63 12,968.02 12,965.20 12,965.64 2,155.4K
14:44 12,965.30 12,966.92 12,963.19 12,966.92 2,837.8K
14:45 12,968.09 12,980.68 12,968.09 12,980.68 2,940.1K
14:46 12,980.11 12,991.55 12,980.11 12,990.00 4,417.7K
14:47 12,990.23 12,993.19 12,987.57 12,987.57 2,254.6K
14:48 12,988.48 12,991.72 12,983.73 12,983.73 2,336.1K
14:49 12,981.59 12,981.59 12,972.27 12,972.77 2,871.3K
14:50 12,974.73 12,975.85 12,968.14 12,968.14 2,567.4K
14:51 12,968.89 12,968.89 12,964.57 12,965.50 2,871.1K
14:52 12,965.49 12,970.14 12,964.97 12,966.35 3,417.2K
14:53 12,968.44 12,968.44 12,961.09 12,961.09 4,106.7K
14:54 12,961.87 12,961.87 12,955.39 12,956.16 4,228.4K
14:55 12,953.36 12,954.86 12,949.88 12,950.08 5,244.9K
14:56 12,948.57 12,950.87 12,948.49 12,949.38 4,666.3K
14:57 12,949.23 12,949.48 12,949.23 12,949.48 8,079.1K
14:59 12,937.05 12,937.05 12,937.05 12,937.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据