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 13,230.17 13,230.17 13,199.23 13,202.06 14,080.8K
09:31 13,205.63 13,221.14 13,205.20 13,221.14 7,446.5K
09:32 13,221.56 13,237.70 13,221.56 13,228.79 6,127.5K
09:33 13,229.80 13,234.04 13,214.16 13,214.16 5,545.7K
09:34 13,215.40 13,217.34 13,197.86 13,198.24 5,889.6K
09:35 13,194.58 13,194.58 13,180.68 13,182.33 6,868.1K
09:36 13,181.63 13,188.04 13,170.59 13,170.59 6,361.8K
09:37 13,168.96 13,168.96 13,164.76 13,166.17 5,369.4K
09:38 13,167.55 13,176.76 13,167.55 13,176.76 4,577.9K
09:39 13,175.32 13,182.04 13,169.14 13,174.13 5,831.6K
09:40 13,173.56 13,173.56 13,150.75 13,154.65 6,636.0K
09:41 13,160.51 13,170.29 13,153.63 13,170.29 5,425.2K
09:42 13,173.68 13,184.14 13,162.04 13,162.04 4,666.1K
09:43 13,161.76 13,161.76 13,153.45 13,153.65 3,963.8K
09:44 13,156.81 13,159.93 13,156.81 13,159.81 3,312.4K
09:45 13,160.72 13,160.72 13,149.17 13,149.31 4,655.6K
09:46 13,149.22 13,163.51 13,149.22 13,163.51 4,380.9K
09:47 13,169.53 13,191.34 13,169.53 13,190.95 3,478.1K
09:48 13,192.01 13,206.93 13,192.01 13,202.92 5,255.9K
09:49 13,202.37 13,215.21 13,202.37 13,212.92 4,790.8K
09:50 13,206.94 13,206.94 13,202.86 13,205.42 3,665.2K
09:51 13,203.44 13,203.44 13,181.85 13,190.01 5,451.0K
09:52 13,191.86 13,199.85 13,191.86 13,194.45 2,869.5K
09:53 13,194.16 13,202.68 13,193.78 13,196.76 2,807.2K
09:54 13,196.36 13,200.46 13,196.20 13,196.20 2,768.9K
09:55 13,197.13 13,214.40 13,197.13 13,210.74 4,230.7K
09:56 13,212.31 13,219.05 13,212.31 13,215.91 3,249.5K
09:57 13,213.67 13,213.67 13,205.15 13,205.77 2,834.2K
09:58 13,206.00 13,214.51 13,206.00 13,208.70 2,937.3K
09:59 13,206.65 13,213.34 13,206.65 13,210.26 3,292.7K
10:00 13,209.08 13,234.35 13,209.08 13,229.04 3,984.9K
10:01 13,229.02 13,243.96 13,229.02 13,243.50 3,470.4K
10:02 13,242.80 13,243.90 13,223.06 13,223.86 3,579.3K
10:03 13,221.95 13,221.95 13,200.50 13,200.51 2,690.2K
10:04 13,198.20 13,199.79 13,194.14 13,198.75 3,276.7K
10:05 13,198.31 13,198.31 13,188.95 13,188.95 2,352.3K
10:06 13,188.32 13,188.36 13,183.73 13,184.40 4,048.1K
10:07 13,183.79 13,183.79 13,164.33 13,169.30 3,846.9K
10:08 13,167.76 13,173.87 13,167.76 13,173.54 2,479.3K
10:09 13,174.16 13,184.90 13,174.16 13,175.78 2,884.6K
10:10 13,174.90 13,175.48 13,169.21 13,170.04 2,750.3K
10:11 13,170.63 13,170.63 13,163.18 13,164.41 2,672.2K
10:12 13,163.88 13,168.49 13,163.75 13,168.49 3,149.3K
10:13 13,168.56 13,172.90 13,166.32 13,167.43 2,075.3K
10:14 13,167.58 13,172.66 13,167.52 13,172.66 1,675.9K
10:15 13,174.66 13,176.98 13,173.10 13,176.98 1,662.4K
10:16 13,177.49 13,181.77 13,177.45 13,181.77 2,250.4K
10:17 13,181.78 13,185.28 13,180.90 13,183.00 1,867.9K
10:18 13,184.35 13,184.41 13,178.37 13,179.72 1,300.1K
10:19 13,179.50 13,179.50 13,172.75 13,172.75 2,456.4K
10:20 13,175.18 13,177.29 13,172.38 13,177.29 2,375.4K
10:21 13,176.10 13,179.36 13,176.10 13,177.53 1,715.5K
10:22 13,178.07 13,179.02 13,172.77 13,174.23 1,529.8K
10:23 13,174.43 13,177.00 13,174.43 13,176.98 1,394.0K
10:24 13,177.44 13,185.33 13,177.44 13,184.94 1,450.1K
10:25 13,185.82 13,186.58 13,184.23 13,186.58 1,284.1K
10:26 13,185.57 13,186.31 13,183.06 13,183.06 1,441.6K
10:27 13,183.31 13,183.78 13,180.45 13,182.65 1,106.2K
10:28 13,181.75 13,188.89 13,181.75 13,187.30 2,128.0K
10:29 13,185.36 13,191.33 13,185.36 13,191.29 1,564.2K
10:30 13,192.40 13,195.67 13,188.40 13,195.67 1,534.2K
10:31 13,195.90 13,199.73 13,190.88 13,190.88 1,864.1K
10:32 13,190.91 13,191.31 13,186.74 13,188.27 960.6K
10:33 13,188.17 13,198.27 13,187.87 13,196.10 1,247.5K
10:34 13,196.59 13,198.44 13,196.30 13,197.82 1,188.0K
10:35 13,198.67 13,201.24 13,198.23 13,199.17 1,029.7K
10:36 13,199.30 13,200.70 13,198.32 13,200.70 1,156.8K
10:37 13,201.43 13,203.01 13,197.02 13,201.84 1,212.0K
10:38 13,201.28 13,209.64 13,199.73 13,209.64 1,104.6K
10:39 13,210.05 13,211.27 13,210.05 13,210.49 1,057.6K
10:40 13,210.11 13,210.36 13,207.46 13,207.62 1,415.5K
10:41 13,207.17 13,207.39 13,201.56 13,202.63 1,616.8K
10:42 13,201.97 13,208.09 13,201.46 13,206.01 1,347.1K
10:43 13,205.23 13,205.86 13,200.75 13,200.75 961.1K
10:44 13,200.72 13,207.47 13,199.59 13,207.47 1,554.2K
10:45 13,209.27 13,209.67 13,202.71 13,204.05 3,787.6K
10:46 13,203.58 13,207.92 13,203.58 13,207.92 1,241.1K
10:47 13,207.00 13,211.04 13,205.04 13,211.04 2,213.0K
10:48 13,211.15 13,211.65 13,199.93 13,199.93 2,378.4K
10:49 13,199.97 13,200.64 13,197.31 13,197.31 1,283.3K
10:50 13,195.58 13,196.97 13,193.56 13,194.11 2,002.9K
10:51 13,193.91 13,197.04 13,193.81 13,194.88 1,240.7K
10:52 13,194.02 13,194.02 13,187.90 13,189.01 1,150.1K
10:53 13,188.66 13,189.03 13,186.53 13,188.39 1,250.2K
10:54 13,189.41 13,192.30 13,189.41 13,191.90 1,071.0K
10:55 13,191.95 13,192.03 13,189.65 13,191.21 869.7K
10:56 13,191.12 13,193.37 13,190.72 13,193.37 915.9K
10:57 13,192.81 13,194.00 13,190.01 13,190.10 1,563.3K
10:58 13,191.52 13,193.50 13,191.52 13,192.99 1,360.9K
10:59 13,194.95 13,197.70 13,194.95 13,196.34 1,409.6K
11:00 13,196.80 13,199.30 13,195.14 13,199.30 1,362.2K
11:01 13,199.89 13,200.37 13,198.08 13,198.12 2,017.3K
11:02 13,198.41 13,203.65 13,197.82 13,203.65 1,846.9K
11:03 13,204.22 13,204.22 13,197.22 13,197.32 1,250.8K
11:04 13,198.94 13,201.82 13,198.94 13,201.82 1,776.4K
11:05 13,201.54 13,201.94 13,196.27 13,196.27 1,629.1K
11:06 13,194.50 13,200.18 13,194.50 13,199.63 1,106.8K
11:07 13,200.56 13,200.56 13,196.61 13,200.50 946.4K
11:08 13,201.21 13,201.21 13,199.41 13,200.48 1,281.6K
11:09 13,200.62 13,201.67 13,199.41 13,199.41 893.4K
11:10 13,198.12 13,198.12 13,196.28 13,197.30 1,002.4K
11:11 13,195.33 13,196.87 13,186.00 13,186.08 2,249.7K
11:12 13,184.42 13,185.06 13,180.29 13,180.67 1,479.8K
11:13 13,180.44 13,180.44 13,174.36 13,174.36 1,182.0K
11:14 13,174.29 13,184.93 13,174.29 13,184.93 1,040.5K
11:15 13,187.85 13,188.47 13,184.84 13,188.47 787.0K
11:16 13,188.40 13,190.69 13,182.67 13,184.70 1,334.3K
11:17 13,184.02 13,184.52 13,179.58 13,183.44 1,286.8K
11:18 13,181.63 13,183.51 13,178.42 13,179.90 849.3K
11:19 13,178.33 13,180.88 13,177.11 13,178.97 1,322.9K
11:20 13,179.21 13,183.36 13,178.25 13,183.36 1,237.0K
11:21 13,184.66 13,184.85 13,179.73 13,180.15 928.5K
11:22 13,179.65 13,179.65 13,176.48 13,176.48 992.9K
11:23 13,178.53 13,178.53 13,171.47 13,172.14 1,072.3K
11:24 13,171.85 13,171.85 13,166.90 13,167.06 1,094.5K
11:25 13,168.04 13,170.67 13,166.51 13,170.67 1,442.9K
11:26 13,169.40 13,169.40 13,166.17 13,167.85 1,050.8K
11:27 13,168.00 13,168.33 13,166.74 13,167.75 1,022.0K
11:28 13,167.17 13,167.17 13,163.86 13,165.40 1,299.7K
11:29 13,165.64 13,167.22 13,165.15 13,165.35 871.0K
11:30 13,164.80 13,165.02 13,164.80 13,165.02 72.7K
13:00 13,165.84 13,165.84 13,156.71 13,159.78 5,311.7K
13:01 13,157.49 13,171.06 13,157.49 13,168.54 2,147.8K
13:02 13,167.84 13,169.89 13,167.46 13,167.84 1,200.9K
13:03 13,168.02 13,178.92 13,168.02 13,170.68 1,709.0K
13:04 13,170.07 13,171.88 13,166.59 13,166.59 1,387.7K
13:05 13,164.00 13,169.55 13,164.00 13,168.15 2,029.3K
13:06 13,169.35 13,169.35 13,165.94 13,166.83 1,047.7K
13:07 13,167.11 13,170.68 13,167.11 13,169.95 955.6K
13:08 13,170.10 13,175.52 13,170.10 13,175.28 1,202.1K
13:09 13,176.73 13,176.91 13,174.19 13,174.32 1,047.1K
13:10 13,175.08 13,181.65 13,175.08 13,181.65 2,015.6K
13:11 13,178.86 13,178.86 13,171.96 13,172.18 1,151.0K
13:12 13,171.61 13,176.64 13,171.61 13,176.30 787.9K
13:13 13,175.68 13,180.37 13,175.25 13,175.25 1,280.8K
13:14 13,175.43 13,176.80 13,171.92 13,171.92 957.2K
13:15 13,171.44 13,171.60 13,166.31 13,167.44 1,069.4K
13:16 13,166.91 13,169.28 13,165.36 13,169.28 1,199.6K
13:17 13,167.72 13,167.97 13,164.31 13,164.59 1,160.3K
13:18 13,163.33 13,165.06 13,162.98 13,162.98 1,007.9K
13:19 13,163.24 13,163.24 13,158.42 13,158.93 1,575.5K
13:20 13,158.52 13,162.34 13,158.52 13,161.67 1,564.1K
13:21 13,160.99 13,169.30 13,160.99 13,169.30 1,296.7K
13:22 13,169.41 13,175.91 13,169.41 13,175.91 935.3K
13:23 13,174.98 13,175.36 13,172.89 13,173.69 779.7K
13:24 13,173.40 13,173.56 13,167.79 13,167.94 1,020.6K
13:25 13,168.17 13,169.83 13,166.93 13,166.93 1,549.0K
13:26 13,166.00 13,168.58 13,166.00 13,166.04 1,396.8K
13:27 13,166.24 13,168.28 13,163.06 13,164.47 1,467.3K
13:28 13,163.42 13,164.95 13,161.29 13,161.45 877.5K
13:29 13,161.08 13,161.52 13,158.19 13,158.19 1,371.7K
13:30 13,157.72 13,160.52 13,156.21 13,160.52 1,273.3K
13:31 13,159.71 13,159.71 13,150.85 13,150.85 1,552.8K
13:32 13,150.92 13,154.18 13,149.81 13,151.97 2,260.9K
13:33 13,151.71 13,160.50 13,151.71 13,159.94 1,855.0K
13:34 13,159.82 13,159.82 13,151.03 13,151.03 1,195.9K
13:35 13,152.03 13,154.44 13,151.31 13,154.44 963.5K
13:36 13,155.28 13,155.28 13,151.45 13,153.47 842.5K
13:37 13,152.37 13,155.78 13,152.37 13,154.41 716.3K
13:38 13,154.45 13,154.45 13,150.22 13,150.22 1,083.9K
13:39 13,150.44 13,154.18 13,150.44 13,151.58 642.9K
13:40 13,151.45 13,156.90 13,151.27 13,156.90 1,184.3K
13:41 13,158.60 13,168.91 13,158.60 13,166.61 2,785.4K
13:42 13,167.64 13,172.84 13,167.64 13,171.52 1,344.3K
13:43 13,171.27 13,171.27 13,166.78 13,167.85 1,396.5K
13:44 13,167.54 13,167.54 13,164.15 13,165.20 920.8K
13:45 13,164.46 13,168.78 13,164.46 13,168.78 950.7K
13:46 13,171.07 13,171.07 13,168.65 13,169.33 1,012.4K
13:47 13,169.92 13,170.29 13,168.51 13,168.51 882.7K
13:48 13,168.69 13,172.88 13,168.69 13,172.56 1,425.1K
13:49 13,172.82 13,173.15 13,169.32 13,169.32 936.0K
13:50 13,169.42 13,169.42 13,166.76 13,168.16 1,332.9K
13:51 13,168.63 13,169.09 13,165.92 13,169.09 1,073.5K
13:52 13,167.94 13,169.03 13,167.72 13,168.40 1,101.4K
13:53 13,169.26 13,171.13 13,169.04 13,171.13 1,608.0K
13:54 13,170.32 13,172.05 13,170.23 13,172.05 834.0K
13:55 13,172.36 13,176.67 13,172.36 13,176.50 1,277.0K
13:56 13,177.27 13,178.74 13,175.74 13,175.74 1,445.7K
13:57 13,174.67 13,174.67 13,172.65 13,173.97 1,514.9K
13:58 13,174.01 13,175.08 13,172.44 13,172.44 883.2K
13:59 13,171.94 13,171.99 13,170.64 13,171.07 1,072.6K
14:00 13,171.29 13,172.72 13,169.50 13,172.72 1,012.3K
14:01 13,171.99 13,176.05 13,169.74 13,176.05 1,738.8K
14:02 13,176.73 13,177.78 13,176.37 13,176.37 1,046.4K
14:03 13,175.84 13,175.84 13,166.41 13,167.44 1,606.3K
14:04 13,169.56 13,171.60 13,168.18 13,169.66 1,277.1K
14:05 13,168.72 13,170.20 13,168.06 13,168.69 886.6K
14:06 13,168.27 13,168.95 13,167.40 13,167.46 1,382.3K
14:07 13,167.46 13,167.51 13,163.88 13,165.04 912.7K
14:08 13,164.79 13,166.27 13,163.04 13,163.04 1,068.1K
14:09 13,163.58 13,166.57 13,163.34 13,165.68 900.0K
14:10 13,165.99 13,168.92 13,165.99 13,168.92 787.5K
14:11 13,169.96 13,169.96 13,168.07 13,168.07 838.7K
14:12 13,167.67 13,168.69 13,166.84 13,167.04 815.2K
14:13 13,168.21 13,168.21 13,166.26 13,166.84 996.2K
14:14 13,166.69 13,167.04 13,163.58 13,163.58 988.3K
14:15 13,163.33 13,166.93 13,163.33 13,166.93 975.1K
14:16 13,165.77 13,165.77 13,163.38 13,164.64 816.4K
14:17 13,165.61 13,166.14 13,164.63 13,164.67 807.9K
14:18 13,164.22 13,165.42 13,164.04 13,164.34 1,383.7K
14:19 13,162.72 13,166.10 13,162.72 13,164.10 1,308.1K
14:20 13,164.70 13,174.95 13,164.70 13,174.95 2,425.4K
14:21 13,175.37 13,175.37 13,171.77 13,171.97 1,076.4K
14:22 13,172.27 13,172.27 13,168.10 13,168.10 1,051.0K
14:23 13,167.94 13,168.27 13,165.97 13,165.97 831.9K
14:24 13,164.73 13,165.66 13,163.06 13,164.08 1,294.1K
14:25 13,163.33 13,163.33 13,156.20 13,156.20 1,574.4K
14:26 13,154.60 13,154.63 13,151.95 13,153.69 2,546.3K
14:27 13,153.67 13,157.49 13,153.67 13,157.49 1,848.3K
14:28 13,156.33 13,157.82 13,154.04 13,154.23 1,026.6K
14:29 13,153.56 13,154.70 13,153.11 13,154.63 1,198.4K
14:30 13,156.23 13,161.51 13,156.23 13,161.28 1,839.5K
14:31 13,160.71 13,160.71 13,157.90 13,158.64 1,421.1K
14:32 13,157.81 13,168.98 13,157.44 13,168.98 2,729.9K
14:33 13,168.47 13,168.47 13,162.80 13,162.88 1,117.8K
14:34 13,162.23 13,163.20 13,160.93 13,161.11 1,385.3K
14:35 13,159.97 13,160.20 13,157.72 13,157.72 1,378.7K
14:36 13,158.53 13,159.59 13,156.87 13,156.87 1,251.6K
14:37 13,157.34 13,157.34 13,153.91 13,154.56 1,282.5K
14:38 13,154.73 13,155.81 13,153.79 13,154.45 1,202.6K
14:39 13,155.38 13,156.69 13,154.43 13,155.78 1,504.0K
14:40 13,155.30 13,156.17 13,154.02 13,154.02 1,346.3K
14:41 13,153.23 13,153.23 13,150.55 13,150.79 1,549.3K
14:42 13,149.67 13,150.70 13,147.22 13,147.38 1,560.1K
14:43 13,147.01 13,154.78 13,147.01 13,153.98 2,933.5K
14:44 13,152.06 13,154.59 13,150.91 13,153.83 1,870.6K
14:45 13,154.14 13,155.48 13,151.95 13,153.26 2,031.6K
14:46 13,151.86 13,158.40 13,151.86 13,158.22 2,116.3K
14:47 13,160.78 13,163.74 13,159.97 13,162.56 1,844.7K
14:48 13,161.54 13,162.48 13,160.78 13,161.23 1,930.0K
14:49 13,162.19 13,165.04 13,161.80 13,164.12 2,182.3K
14:50 13,163.63 13,165.29 13,162.86 13,163.37 1,982.5K
14:51 13,163.31 13,163.31 13,161.79 13,162.01 1,924.9K
14:52 13,161.31 13,162.83 13,160.77 13,162.83 2,118.0K
14:53 13,161.72 13,164.90 13,161.72 13,164.90 2,678.8K
14:54 13,165.52 13,168.86 13,165.52 13,168.86 2,835.6K
14:55 13,168.26 13,168.98 13,166.00 13,168.15 2,684.7K
14:56 13,166.50 13,169.44 13,166.50 13,167.01 3,019.9K
14:57 13,167.43 13,168.96 13,167.43 13,168.64 4,744.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据