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 13,007.56 13,021.03 12,994.77 13,019.52 12,190.2K
09:31 13,013.64 13,028.67 13,006.72 13,027.31 5,028.4K
09:32 13,029.42 13,029.42 13,017.56 13,017.56 4,278.7K
09:33 13,015.94 13,015.94 12,997.97 13,008.16 4,179.6K
09:34 13,010.62 13,015.58 13,009.66 13,009.66 3,341.3K
09:35 13,004.13 13,011.04 13,001.61 13,011.04 3,340.8K
09:36 13,011.48 13,031.58 13,011.48 13,031.58 4,033.5K
09:37 13,032.48 13,036.45 13,015.60 13,016.66 3,967.7K
09:38 13,014.98 13,031.73 13,014.13 13,029.72 3,176.8K
09:39 13,033.12 13,050.17 13,033.12 13,050.17 3,861.3K
09:40 13,053.46 13,064.18 13,052.15 13,053.07 4,233.9K
09:41 13,051.80 13,053.15 13,044.40 13,044.90 3,817.9K
09:42 13,045.46 13,054.91 13,042.10 13,054.91 4,052.6K
09:43 13,059.76 13,080.24 13,059.76 13,080.24 4,738.9K
09:44 13,081.45 13,094.38 13,081.45 13,093.82 3,651.6K
09:45 13,096.35 13,117.52 13,096.35 13,117.52 5,275.7K
09:46 13,118.38 13,127.50 13,093.22 13,093.22 5,396.9K
09:47 13,094.95 13,095.56 13,082.62 13,083.72 3,678.7K
09:48 13,086.06 13,086.06 13,057.35 13,057.91 6,933.5K
09:49 13,057.59 13,074.54 13,056.24 13,062.89 3,946.6K
09:50 13,062.80 13,076.82 13,062.64 13,076.82 2,566.7K
09:51 13,077.66 13,086.88 13,072.61 13,086.88 2,807.7K
09:52 13,086.83 13,106.30 13,086.83 13,101.89 2,856.5K
09:53 13,101.69 13,112.56 13,101.47 13,107.96 3,429.5K
09:54 13,109.46 13,118.36 13,109.46 13,117.05 3,663.6K
09:55 13,117.14 13,120.28 13,112.11 13,112.70 4,102.1K
09:56 13,113.30 13,116.91 13,112.66 13,116.91 3,281.1K
09:57 13,117.24 13,139.10 13,117.24 13,139.10 3,552.1K
09:58 13,139.48 13,139.86 13,136.33 13,139.86 3,533.9K
09:59 13,141.83 13,141.83 13,123.51 13,123.51 4,515.8K
10:00 13,126.21 13,146.13 13,126.21 13,146.13 3,661.8K
10:01 13,145.10 13,145.56 13,131.86 13,132.46 3,342.6K
10:02 13,131.41 13,139.89 13,128.04 13,139.89 3,928.6K
10:03 13,139.34 13,142.35 13,129.84 13,130.33 3,335.5K
10:04 13,128.86 13,133.06 13,124.02 13,133.06 2,928.0K
10:05 13,131.50 13,131.50 13,113.74 13,113.74 3,780.3K
10:06 13,113.58 13,120.07 13,113.58 13,120.07 2,500.3K
10:07 13,121.07 13,138.18 13,121.07 13,135.21 3,005.8K
10:08 13,135.52 13,135.66 13,123.90 13,123.90 2,300.5K
10:09 13,124.27 13,124.27 13,119.39 13,119.39 2,407.0K
10:10 13,118.13 13,123.08 13,116.81 13,118.45 2,115.8K
10:11 13,118.25 13,128.23 13,118.25 13,128.23 1,696.4K
10:12 13,128.18 13,136.45 13,128.09 13,136.45 2,427.0K
10:13 13,136.23 13,142.75 13,136.23 13,138.85 2,478.6K
10:14 13,139.30 13,139.30 13,130.02 13,130.02 2,398.6K
10:15 13,131.33 13,138.70 13,131.31 13,136.19 1,861.2K
10:16 13,136.85 13,136.85 13,132.52 13,135.25 2,164.8K
10:17 13,135.65 13,146.68 13,135.65 13,146.68 2,207.7K
10:18 13,147.08 13,147.66 13,143.90 13,143.90 2,079.2K
10:19 13,144.52 13,144.52 13,131.99 13,131.99 2,275.3K
10:20 13,132.47 13,136.21 13,131.33 13,131.33 1,654.2K
10:21 13,132.97 13,136.50 13,131.83 13,136.50 1,478.9K
10:22 13,137.56 13,151.37 13,137.56 13,151.37 2,188.6K
10:23 13,152.85 13,168.91 13,152.85 13,166.93 3,298.3K
10:24 13,167.17 13,167.56 13,162.88 13,163.68 3,808.7K
10:25 13,164.02 13,171.84 13,164.02 13,171.84 2,294.5K
10:26 13,172.53 13,177.28 13,172.00 13,177.28 2,471.0K
10:27 13,178.41 13,182.07 13,176.56 13,182.07 3,264.6K
10:28 13,180.88 13,180.88 13,172.20 13,173.08 2,573.6K
10:29 13,173.62 13,173.71 13,160.16 13,160.16 2,930.2K
10:30 13,160.82 13,170.57 13,160.82 13,166.87 2,517.1K
10:31 13,166.93 13,168.43 13,162.14 13,168.43 3,053.3K
10:32 13,167.65 13,167.65 13,159.78 13,159.78 2,390.8K
10:33 13,162.66 13,163.57 13,147.03 13,147.03 2,457.4K
10:34 13,147.82 13,152.81 13,146.55 13,148.36 3,052.0K
10:35 13,148.99 13,166.35 13,148.99 13,166.35 2,261.3K
10:36 13,167.49 13,173.08 13,167.49 13,170.16 2,130.1K
10:37 13,171.82 13,171.82 13,167.04 13,168.70 1,345.7K
10:38 13,168.24 13,168.28 13,159.30 13,159.30 1,590.9K
10:39 13,158.73 13,158.73 13,152.90 13,152.90 1,379.2K
10:40 13,155.24 13,155.46 13,149.95 13,152.96 2,010.5K
10:41 13,152.81 13,152.81 13,145.46 13,149.04 3,067.1K
10:42 13,150.20 13,157.03 13,150.20 13,156.83 1,852.4K
10:43 13,156.84 13,156.84 13,144.67 13,144.67 1,707.7K
10:44 13,144.03 13,145.85 13,143.18 13,145.00 1,554.3K
10:45 13,143.64 13,149.75 13,143.64 13,148.50 2,853.8K
10:46 13,148.42 13,155.36 13,147.98 13,155.36 1,830.6K
10:47 13,159.77 13,174.75 13,159.77 13,174.24 2,277.9K
10:48 13,173.73 13,175.30 13,172.52 13,175.30 1,727.0K
10:49 13,175.21 13,178.60 13,173.89 13,178.60 2,583.7K
10:50 13,179.05 13,187.56 13,179.05 13,185.75 2,497.8K
10:51 13,186.89 13,196.68 13,186.40 13,196.68 3,428.8K
10:52 13,199.27 13,199.43 13,195.92 13,197.04 2,285.4K
10:53 13,198.12 13,199.84 13,197.99 13,199.52 2,385.0K
10:54 13,198.26 13,205.11 13,198.07 13,205.11 3,088.4K
10:55 13,207.06 13,207.06 13,203.66 13,203.90 2,317.1K
10:56 13,205.23 13,221.96 13,205.23 13,221.38 4,800.8K
10:57 13,222.07 13,232.14 13,222.07 13,232.14 3,203.5K
10:58 13,232.49 13,235.00 13,231.91 13,235.00 3,639.9K
10:59 13,234.62 13,239.11 13,233.20 13,239.11 3,791.6K
11:00 13,244.05 13,257.85 13,244.05 13,257.85 5,006.6K
11:01 13,257.97 13,257.97 13,239.84 13,240.33 3,979.6K
11:02 13,245.52 13,252.79 13,245.52 13,251.08 2,243.4K
11:03 13,252.64 13,262.16 13,252.64 13,262.16 2,489.8K
11:04 13,261.36 13,261.36 13,257.68 13,259.01 2,658.3K
11:05 13,259.85 13,270.00 13,259.85 13,270.00 2,886.5K
11:06 13,269.44 13,273.28 13,261.09 13,261.96 4,008.0K
11:07 13,263.40 13,263.40 13,245.37 13,245.87 3,370.2K
11:08 13,247.53 13,252.13 13,247.53 13,249.96 2,475.7K
11:09 13,251.74 13,260.87 13,251.59 13,260.87 1,970.5K
11:10 13,265.09 13,267.91 13,262.85 13,267.91 1,945.4K
11:11 13,267.20 13,283.58 13,266.89 13,282.07 4,305.1K
11:12 13,284.24 13,284.24 13,278.40 13,280.29 2,217.5K
11:13 13,280.99 13,282.14 13,279.98 13,281.30 2,066.5K
11:14 13,282.12 13,293.23 13,282.12 13,293.23 3,029.4K
11:15 13,293.49 13,293.49 13,269.54 13,269.54 4,240.6K
11:16 13,269.95 13,280.24 13,269.95 13,279.97 2,240.5K
11:17 13,279.94 13,279.94 13,268.59 13,268.59 2,165.4K
11:18 13,263.63 13,263.63 13,244.60 13,244.60 3,209.8K
11:19 13,243.23 13,243.23 13,229.18 13,233.04 2,927.6K
11:20 13,231.75 13,239.11 13,231.52 13,238.92 2,444.6K
11:21 13,237.58 13,251.67 13,237.55 13,246.38 2,460.7K
11:22 13,241.98 13,241.98 13,238.62 13,240.93 1,930.7K
11:23 13,240.34 13,240.34 13,234.34 13,234.34 1,637.7K
11:24 13,233.59 13,233.59 13,225.27 13,225.74 1,670.8K
11:25 13,225.15 13,231.44 13,225.15 13,228.95 1,824.4K
11:26 13,228.96 13,228.96 13,223.40 13,223.91 1,249.5K
11:27 13,224.12 13,224.12 13,219.56 13,219.82 1,671.2K
11:28 13,219.49 13,219.49 13,215.00 13,215.00 1,316.6K
11:29 13,214.68 13,216.70 13,213.41 13,213.95 1,494.3K
11:30 13,215.46 13,215.46 13,215.06 13,215.06 101.9K
13:00 13,215.32 13,216.37 13,192.04 13,202.02 5,203.2K
13:01 13,203.04 13,207.44 13,197.29 13,197.29 2,570.0K
13:02 13,198.63 13,206.38 13,198.63 13,205.84 1,184.8K
13:03 13,207.56 13,216.87 13,207.37 13,216.87 1,641.9K
13:04 13,218.73 13,218.73 13,205.89 13,205.94 1,916.7K
13:05 13,206.55 13,209.44 13,206.55 13,208.27 1,413.7K
13:06 13,209.04 13,209.04 13,204.95 13,208.12 1,932.5K
13:07 13,208.06 13,216.12 13,208.06 13,215.89 1,644.4K
13:08 13,217.96 13,225.21 13,216.52 13,225.21 1,489.1K
13:09 13,226.30 13,227.02 13,221.28 13,224.43 1,867.2K
13:10 13,225.79 13,229.04 13,225.71 13,229.04 1,420.4K
13:11 13,228.71 13,228.71 13,216.45 13,216.45 2,206.8K
13:12 13,217.65 13,217.65 13,213.47 13,215.80 1,523.3K
13:13 13,217.03 13,222.13 13,216.92 13,222.13 1,557.2K
13:14 13,221.98 13,230.97 13,221.47 13,230.97 1,572.7K
13:15 13,228.83 13,235.08 13,228.61 13,234.22 1,677.4K
13:16 13,232.49 13,232.49 13,218.84 13,218.84 2,246.6K
13:17 13,219.55 13,228.54 13,219.55 13,228.54 1,330.3K
13:18 13,229.68 13,231.18 13,227.90 13,231.18 1,393.3K
13:19 13,231.82 13,237.78 13,231.43 13,237.58 1,932.3K
13:20 13,238.98 13,238.98 13,234.98 13,236.17 1,474.9K
13:21 13,236.26 13,237.88 13,233.30 13,237.88 1,496.4K
13:22 13,236.48 13,236.48 13,234.09 13,234.09 1,722.0K
13:23 13,234.77 13,234.87 13,224.16 13,224.83 2,505.6K
13:24 13,224.91 13,224.91 13,219.09 13,219.09 3,331.0K
13:25 13,219.30 13,219.30 13,215.16 13,217.53 1,231.6K
13:26 13,217.94 13,222.63 13,217.94 13,221.31 1,745.2K
13:27 13,219.47 13,219.47 13,216.48 13,218.88 1,668.4K
13:28 13,218.54 13,227.63 13,218.54 13,226.17 1,690.0K
13:29 13,225.30 13,228.20 13,225.30 13,228.10 1,147.6K
13:30 13,226.94 13,231.33 13,226.94 13,231.33 1,146.1K
13:31 13,230.75 13,232.54 13,229.18 13,232.54 1,247.4K
13:32 13,232.30 13,233.94 13,227.87 13,229.34 1,580.5K
13:33 13,227.48 13,231.34 13,227.48 13,231.34 1,452.5K
13:34 13,231.19 13,231.19 13,229.21 13,230.92 1,231.6K
13:35 13,231.18 13,231.29 13,226.91 13,229.49 1,763.5K
13:36 13,230.47 13,235.64 13,230.47 13,235.64 1,938.5K
13:37 13,235.54 13,236.19 13,234.07 13,234.49 1,475.5K
13:38 13,234.30 13,235.38 13,231.79 13,232.57 1,840.3K
13:39 13,232.06 13,233.10 13,229.67 13,230.04 2,522.4K
13:40 13,230.24 13,234.11 13,229.38 13,233.32 1,664.3K
13:41 13,233.25 13,234.38 13,231.38 13,234.38 1,910.7K
13:42 13,235.45 13,237.74 13,234.40 13,237.74 2,092.8K
13:43 13,237.56 13,238.62 13,236.89 13,238.62 1,648.0K
13:44 13,238.99 13,238.99 13,225.95 13,225.95 3,751.6K
13:45 13,226.40 13,231.26 13,226.40 13,230.48 2,106.1K
13:46 13,231.92 13,235.88 13,231.61 13,235.88 1,992.3K
13:47 13,237.90 13,251.25 13,237.90 13,251.25 2,625.0K
13:48 13,251.22 13,251.22 13,248.73 13,250.27 2,075.6K
13:49 13,251.30 13,252.11 13,248.29 13,250.44 1,540.0K
13:50 13,249.67 13,250.67 13,247.66 13,248.90 1,634.8K
13:51 13,248.14 13,249.89 13,244.54 13,248.84 2,495.2K
13:52 13,249.17 13,253.41 13,248.17 13,253.41 1,553.4K
13:53 13,253.63 13,253.82 13,250.27 13,253.82 1,804.2K
13:54 13,256.08 13,259.50 13,255.87 13,256.30 2,488.4K
13:55 13,255.69 13,257.51 13,254.54 13,257.51 1,824.1K
13:56 13,257.24 13,261.16 13,257.24 13,261.11 2,003.8K
13:57 13,261.77 13,264.45 13,261.77 13,264.45 1,955.9K
13:58 13,264.69 13,264.69 13,261.06 13,264.56 2,427.9K
13:59 13,262.98 13,266.28 13,262.98 13,264.57 1,978.5K
14:00 13,264.82 13,268.34 13,264.77 13,264.77 4,784.4K
14:01 13,263.88 13,263.88 13,252.99 13,258.03 5,944.0K
14:02 13,259.45 13,274.12 13,259.45 13,274.12 3,429.4K
14:03 13,273.52 13,278.56 13,273.52 13,278.52 2,899.9K
14:04 13,279.26 13,283.92 13,277.83 13,283.85 3,384.2K
14:05 13,284.82 13,294.68 13,284.82 13,294.68 4,958.6K
14:06 13,294.25 13,296.19 13,293.95 13,295.93 3,706.3K
14:07 13,295.88 13,295.88 13,286.07 13,289.18 3,564.6K
14:08 13,289.76 13,289.76 13,273.68 13,273.68 4,050.6K
14:09 13,272.71 13,275.77 13,270.27 13,270.27 2,140.8K
14:10 13,267.92 13,270.33 13,266.26 13,266.26 2,147.0K
14:11 13,264.62 13,264.62 13,251.57 13,251.57 2,988.0K
14:12 13,252.11 13,253.37 13,248.81 13,248.81 2,024.4K
14:13 13,248.35 13,260.91 13,248.35 13,260.91 2,328.6K
14:14 13,260.72 13,262.52 13,259.55 13,262.52 1,513.9K
14:15 13,263.78 13,276.62 13,263.78 13,276.62 3,386.3K
14:16 13,276.14 13,281.79 13,276.14 13,281.65 1,940.6K
14:17 13,281.49 13,282.98 13,281.06 13,281.06 1,748.7K
14:18 13,280.53 13,280.53 13,277.46 13,279.41 1,967.2K
14:19 13,279.71 13,283.57 13,278.57 13,283.09 2,071.8K
14:20 13,283.97 13,283.97 13,280.94 13,280.94 1,805.0K
14:21 13,280.53 13,280.53 13,268.88 13,268.88 2,902.1K
14:22 13,269.11 13,269.11 13,256.41 13,257.26 2,707.3K
14:23 13,257.12 13,260.13 13,257.12 13,258.52 2,482.5K
14:24 13,258.91 13,260.10 13,258.17 13,259.97 1,896.3K
14:25 13,259.69 13,259.69 13,253.06 13,253.66 2,184.5K
14:26 13,253.58 13,255.10 13,253.12 13,254.07 1,743.0K
14:27 13,254.60 13,255.15 13,253.64 13,253.64 1,640.2K
14:28 13,254.41 13,254.41 13,242.32 13,242.86 2,777.5K
14:29 13,242.42 13,242.42 13,238.16 13,238.16 1,885.3K
14:30 13,236.30 13,236.71 13,231.88 13,236.71 4,176.0K
14:31 13,236.53 13,236.53 13,229.40 13,230.89 2,937.6K
14:32 13,231.11 13,238.73 13,231.11 13,236.85 2,445.6K
14:33 13,238.19 13,238.19 13,226.90 13,228.17 2,498.1K
14:34 13,227.11 13,227.97 13,222.69 13,222.77 1,847.3K
14:35 13,222.06 13,222.06 13,212.75 13,212.79 3,324.2K
14:36 13,212.68 13,212.68 13,205.08 13,205.61 4,577.3K
14:37 13,205.83 13,205.83 13,202.83 13,203.85 2,302.9K
14:38 13,204.86 13,214.35 13,204.58 13,214.35 2,738.6K
14:39 13,214.51 13,219.32 13,213.21 13,219.32 2,253.3K
14:40 13,219.10 13,223.14 13,219.10 13,223.14 2,621.9K
14:41 13,223.34 13,232.22 13,223.34 13,229.56 2,667.4K
14:42 13,230.35 13,233.99 13,229.77 13,233.63 1,982.7K
14:43 13,234.53 13,236.09 13,232.89 13,236.09 2,176.2K
14:44 13,235.82 13,236.88 13,230.56 13,230.56 2,299.8K
14:45 13,230.81 13,230.81 13,222.18 13,230.05 2,809.5K
14:46 13,229.16 13,231.99 13,228.84 13,230.16 2,256.7K
14:47 13,230.90 13,237.27 13,230.90 13,237.27 2,334.8K
14:48 13,237.03 13,237.03 13,234.76 13,236.98 2,985.6K
14:49 13,236.86 13,239.20 13,236.86 13,238.91 2,363.1K
14:50 13,239.10 13,239.34 13,236.71 13,239.34 4,058.0K
14:51 13,239.03 13,242.66 13,238.43 13,242.66 3,220.1K
14:52 13,242.84 13,244.44 13,241.85 13,244.44 3,511.3K
14:53 13,244.96 13,247.60 13,244.14 13,247.60 3,642.5K
14:54 13,246.35 13,248.77 13,245.10 13,248.77 4,141.0K
14:55 13,248.19 13,250.68 13,247.24 13,250.68 5,353.1K
14:56 13,251.86 13,258.85 13,251.78 13,258.85 5,354.0K
14:57 13,260.32 13,260.37 13,260.32 13,260.37 8,769.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据