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 13,203.11 13,227.57 13,203.11 13,227.57 13,617.6K
09:31 13,225.08 13,225.08 13,215.83 13,223.43 6,533.0K
09:32 13,226.26 13,226.26 13,217.91 13,219.76 6,574.3K
09:33 13,221.20 13,238.48 13,221.20 13,234.39 5,846.8K
09:34 13,236.22 13,236.22 13,223.89 13,234.50 5,880.9K
09:35 13,242.99 13,253.21 13,242.97 13,252.63 7,111.2K
09:36 13,252.96 13,252.96 13,241.44 13,250.77 6,458.7K
09:37 13,252.31 13,273.59 13,252.31 13,272.32 7,615.3K
09:38 13,274.29 13,294.42 13,274.29 13,293.18 7,414.3K
09:39 13,292.53 13,311.39 13,292.53 13,296.73 7,735.4K
09:40 13,293.91 13,293.91 13,269.07 13,270.15 6,703.0K
09:41 13,270.81 13,270.81 13,253.01 13,270.72 5,287.6K
09:42 13,269.45 13,289.58 13,263.51 13,282.91 5,108.8K
09:43 13,283.25 13,297.66 13,283.25 13,294.52 6,114.1K
09:44 13,295.72 13,307.29 13,295.72 13,304.59 4,302.7K
09:45 13,305.63 13,310.66 13,305.63 13,310.66 4,985.6K
09:46 13,311.56 13,311.56 13,287.77 13,287.77 5,276.4K
09:47 13,288.56 13,301.81 13,288.56 13,299.16 4,994.2K
09:48 13,299.04 13,300.61 13,282.08 13,283.60 4,516.1K
09:49 13,282.86 13,292.62 13,282.86 13,288.18 5,126.6K
09:50 13,290.00 13,293.62 13,279.34 13,279.34 4,933.2K
09:51 13,278.06 13,278.06 13,266.65 13,266.65 4,426.5K
09:52 13,264.88 13,264.88 13,241.22 13,241.22 4,334.1K
09:53 13,240.41 13,254.47 13,240.41 13,254.47 3,859.9K
09:54 13,253.26 13,253.26 13,245.42 13,246.95 3,484.4K
09:55 13,247.40 13,247.40 13,237.61 13,237.90 2,661.7K
09:56 13,238.05 13,238.05 13,231.31 13,231.31 4,435.6K
09:57 13,231.29 13,231.29 13,226.88 13,228.38 5,698.0K
09:58 13,230.02 13,238.37 13,230.02 13,238.37 4,870.1K
09:59 13,240.28 13,252.77 13,240.28 13,240.82 4,672.3K
10:00 13,239.77 13,245.46 13,236.54 13,245.46 4,554.6K
10:01 13,246.04 13,256.81 13,246.04 13,256.81 4,734.5K
10:02 13,257.93 13,257.93 13,231.76 13,231.76 4,998.2K
10:03 13,229.65 13,229.65 13,214.18 13,225.59 4,696.4K
10:04 13,222.89 13,230.88 13,222.89 13,230.88 1,717.6K
10:05 13,231.57 13,242.57 13,231.57 13,237.84 2,606.7K
10:06 13,238.02 13,240.92 13,238.02 13,238.77 2,216.6K
10:07 13,238.89 13,238.89 13,216.18 13,217.02 2,678.9K
10:08 13,216.80 13,217.87 13,204.48 13,204.48 3,115.9K
10:09 13,203.05 13,203.21 13,190.40 13,202.48 2,718.6K
10:10 13,201.64 13,202.15 13,199.33 13,201.22 1,588.4K
10:11 13,201.31 13,201.42 13,194.58 13,195.27 1,977.7K
10:12 13,193.89 13,195.83 13,192.27 13,193.91 2,545.3K
10:13 13,194.30 13,200.99 13,194.30 13,200.78 1,764.6K
10:14 13,200.34 13,204.02 13,197.18 13,199.37 2,159.6K
10:15 13,198.75 13,199.54 13,197.54 13,198.56 1,488.4K
10:16 13,198.67 13,204.87 13,197.33 13,204.87 1,479.9K
10:17 13,206.42 13,208.93 13,204.71 13,206.35 1,835.4K
10:18 13,207.58 13,209.27 13,206.32 13,209.07 1,172.0K
10:19 13,210.47 13,210.67 13,194.95 13,194.95 3,134.6K
10:20 13,195.12 13,196.92 13,194.38 13,194.80 1,622.5K
10:21 13,195.56 13,198.12 13,195.56 13,198.12 1,457.7K
10:22 13,198.43 13,200.98 13,198.14 13,200.98 1,059.7K
10:23 13,201.41 13,205.95 13,201.41 13,205.95 1,946.4K
10:24 13,208.02 13,209.34 13,207.32 13,207.84 1,752.4K
10:25 13,208.25 13,208.25 13,198.57 13,198.57 1,250.6K
10:26 13,197.05 13,197.05 13,193.75 13,195.70 1,367.2K
10:27 13,195.85 13,197.11 13,194.02 13,197.11 1,345.7K
10:28 13,196.86 13,199.10 13,196.72 13,199.10 1,284.4K
10:29 13,198.66 13,198.66 13,194.32 13,195.87 966.5K
10:30 13,191.73 13,191.73 13,185.65 13,185.65 2,589.8K
10:31 13,184.90 13,186.63 13,184.56 13,186.38 3,040.4K
10:32 13,185.01 13,189.83 13,185.01 13,188.29 1,220.7K
10:33 13,190.98 13,191.22 13,188.80 13,189.00 1,234.5K
10:34 13,187.52 13,187.52 13,175.75 13,175.81 2,687.4K
10:35 13,174.82 13,174.82 13,166.54 13,166.72 4,205.9K
10:36 13,166.33 13,166.39 13,152.45 13,152.68 3,888.0K
10:37 13,151.85 13,151.85 13,139.75 13,140.89 3,675.0K
10:38 13,144.65 13,149.91 13,143.68 13,149.91 2,777.1K
10:39 13,150.70 13,151.07 13,147.60 13,148.37 1,455.1K
10:40 13,149.44 13,149.44 13,142.97 13,142.97 1,604.4K
10:41 13,140.40 13,140.40 13,126.21 13,126.21 3,583.8K
10:42 13,126.22 13,130.49 13,126.22 13,127.41 2,463.8K
10:43 13,128.20 13,128.20 13,120.19 13,120.19 2,075.7K
10:44 13,120.96 13,121.20 13,119.82 13,120.95 1,597.2K
10:45 13,121.47 13,121.47 13,114.52 13,114.98 2,514.8K
10:46 13,115.87 13,115.87 13,098.05 13,098.05 4,386.1K
10:47 13,109.84 13,111.14 13,108.44 13,111.14 2,164.3K
10:48 13,108.60 13,108.60 13,106.67 13,107.91 1,607.1K
10:49 13,108.62 13,111.94 13,108.10 13,111.94 1,528.0K
10:50 13,113.10 13,116.59 13,112.19 13,113.84 1,961.3K
10:51 13,110.03 13,112.48 13,109.02 13,112.48 1,403.4K
10:52 13,112.70 13,119.62 13,112.70 13,113.49 1,495.4K
10:53 13,113.78 13,118.52 13,113.78 13,118.52 976.7K
10:54 13,117.82 13,117.98 13,115.78 13,117.40 1,570.7K
10:55 13,117.69 13,117.69 13,114.20 13,114.20 1,220.3K
10:56 13,114.56 13,116.74 13,113.38 13,113.93 789.1K
10:57 13,113.61 13,114.47 13,113.00 13,114.33 1,167.4K
10:58 13,114.19 13,116.40 13,114.19 13,116.40 1,141.9K
10:59 13,116.54 13,121.01 13,116.54 13,121.01 868.7K
11:00 13,118.43 13,118.43 13,108.53 13,108.53 2,042.9K
11:01 13,107.70 13,107.70 13,105.62 13,106.10 1,321.2K
11:02 13,106.22 13,111.46 13,105.63 13,111.21 1,429.0K
11:03 13,110.15 13,124.58 13,110.15 13,124.58 1,563.9K
11:04 13,124.49 13,124.49 13,121.50 13,121.50 763.7K
11:05 13,121.40 13,125.66 13,117.29 13,117.85 2,051.5K
11:06 13,120.68 13,120.95 13,114.30 13,115.02 759.3K
11:07 13,114.85 13,120.74 13,114.85 13,120.74 648.7K
11:08 13,120.71 13,124.62 13,120.14 13,122.69 710.1K
11:09 13,123.11 13,124.06 13,120.25 13,122.62 1,169.5K
11:10 13,122.39 13,127.94 13,122.39 13,124.27 797.6K
11:11 13,124.95 13,125.46 13,122.29 13,123.15 1,184.9K
11:12 13,125.46 13,125.57 13,122.82 13,123.65 656.8K
11:13 13,122.81 13,122.81 13,120.36 13,121.05 1,360.1K
11:14 13,121.05 13,121.05 13,107.62 13,107.79 3,650.2K
11:15 13,107.99 13,109.41 13,105.31 13,107.34 2,593.3K
11:16 13,108.40 13,108.71 13,106.76 13,106.77 1,092.9K
11:17 13,107.35 13,110.01 13,105.32 13,105.41 1,268.5K
11:18 13,105.10 13,105.10 13,092.33 13,092.99 2,450.0K
11:19 13,092.55 13,092.55 13,088.79 13,089.97 1,622.0K
11:20 13,088.79 13,093.25 13,087.60 13,093.25 2,147.0K
11:21 13,096.46 13,101.56 13,096.46 13,101.42 1,227.7K
11:22 13,100.74 13,107.19 13,100.74 13,107.19 1,700.0K
11:23 13,107.82 13,113.72 13,107.04 13,113.72 962.8K
11:24 13,113.97 13,117.56 13,113.97 13,117.26 689.1K
11:25 13,117.58 13,120.73 13,116.90 13,117.50 742.7K
11:26 13,116.31 13,116.31 13,111.43 13,111.43 982.2K
11:27 13,111.49 13,111.49 13,105.97 13,106.06 1,041.4K
11:28 13,105.02 13,107.38 13,103.47 13,107.38 672.3K
11:29 13,105.99 13,107.89 13,102.50 13,102.50 803.0K
11:30 13,103.48 13,103.48 13,103.43 13,103.43 29.5K
13:00 13,104.06 13,107.93 13,104.06 13,107.16 2,047.0K
13:01 13,105.32 13,105.32 13,093.11 13,093.52 1,327.8K
13:02 13,097.93 13,099.62 13,092.33 13,092.72 1,198.9K
13:03 13,092.11 13,092.11 13,088.28 13,088.28 2,013.8K
13:04 13,086.30 13,086.47 13,084.52 13,084.52 1,469.5K
13:05 13,085.17 13,088.30 13,084.90 13,087.10 1,006.1K
13:06 13,086.94 13,086.94 13,074.94 13,074.94 1,875.9K
13:07 13,072.33 13,072.33 13,065.55 13,065.55 3,652.7K
13:08 13,065.63 13,065.63 13,059.63 13,059.63 2,326.6K
13:09 13,059.01 13,060.51 13,056.70 13,056.95 1,986.9K
13:10 13,055.81 13,057.30 13,048.59 13,048.59 2,154.5K
13:11 13,049.60 13,049.60 13,041.48 13,041.90 3,178.7K
13:12 13,041.49 13,041.49 13,037.03 13,040.10 2,498.9K
13:13 13,039.93 13,043.08 13,036.04 13,043.08 1,665.2K
13:14 13,044.71 13,050.65 13,040.42 13,040.42 2,185.4K
13:15 13,041.32 13,041.32 13,024.81 13,025.60 4,462.4K
13:16 13,026.06 13,032.55 13,026.06 13,032.36 1,592.8K
13:17 13,035.60 13,038.38 13,034.46 13,038.16 904.7K
13:18 13,036.78 13,040.14 13,036.78 13,040.14 1,181.9K
13:19 13,040.69 13,045.94 13,039.23 13,043.48 1,865.2K
13:20 13,042.11 13,042.11 13,037.37 13,039.49 1,387.2K
13:21 13,039.80 13,039.80 13,033.63 13,038.10 1,837.7K
13:22 13,037.32 13,042.97 13,037.32 13,042.26 1,139.4K
13:23 13,043.56 13,046.51 13,041.29 13,042.95 1,521.2K
13:24 13,044.25 13,051.24 13,044.25 13,051.19 868.6K
13:25 13,051.18 13,054.46 13,051.18 13,054.31 1,291.2K
13:26 13,052.37 13,062.03 13,052.37 13,061.57 982.1K
13:27 13,059.13 13,059.13 13,047.51 13,048.31 2,374.6K
13:28 13,048.11 13,054.13 13,048.07 13,054.13 878.8K
13:29 13,055.60 13,055.60 13,043.40 13,045.94 1,706.9K
13:30 13,045.67 13,051.85 13,045.67 13,047.05 1,255.0K
13:31 13,047.96 13,057.35 13,047.96 13,057.35 1,531.3K
13:32 13,057.30 13,057.81 13,050.11 13,051.21 1,214.5K
13:33 13,051.65 13,056.98 13,051.65 13,055.99 964.2K
13:34 13,055.04 13,063.36 13,055.04 13,056.64 1,528.9K
13:35 13,057.19 13,069.68 13,057.19 13,069.47 1,215.9K
13:36 13,066.23 13,072.36 13,066.23 13,072.36 1,252.8K
13:37 13,070.50 13,072.83 13,063.91 13,065.39 1,698.4K
13:38 13,063.16 13,063.16 13,056.85 13,059.42 1,580.8K
13:39 13,058.75 13,070.44 13,058.75 13,070.44 1,347.6K
13:40 13,069.97 13,072.64 13,065.83 13,066.20 1,549.6K
13:41 13,064.90 13,068.52 13,064.90 13,068.52 1,086.8K
13:42 13,071.73 13,073.11 13,062.90 13,062.90 1,676.1K
13:43 13,063.43 13,069.67 13,062.97 13,068.22 991.2K
13:44 13,069.63 13,069.63 13,058.67 13,058.67 1,492.6K
13:45 13,059.30 13,059.30 13,052.26 13,052.26 1,710.0K
13:46 13,052.21 13,052.21 13,049.02 13,051.97 962.3K
13:47 13,052.67 13,056.09 13,052.59 13,054.26 1,278.8K
13:48 13,062.02 13,064.51 13,062.02 13,063.14 1,075.2K
13:49 13,063.15 13,064.89 13,062.91 13,064.77 978.1K
13:50 13,063.25 13,068.13 13,063.25 13,067.73 1,181.4K
13:51 13,067.39 13,067.39 13,062.74 13,064.38 878.8K
13:52 13,064.22 13,064.22 13,060.34 13,060.56 947.3K
13:53 13,060.87 13,060.87 13,057.27 13,058.60 857.2K
13:54 13,058.41 13,059.18 13,052.69 13,059.18 1,457.4K
13:55 13,059.54 13,059.54 13,056.09 13,058.38 818.7K
13:56 13,057.84 13,067.74 13,057.84 13,067.74 1,265.8K
13:57 13,068.97 13,072.76 13,063.77 13,063.77 1,072.3K
13:59 13,054.26 13,055.54 13,053.21 13,055.54 2,704.1K
14:00 13,054.05 13,058.77 13,053.73 13,055.98 956.6K
14:01 13,053.26 13,059.77 13,051.37 13,059.77 1,144.8K
14:02 13,058.20 13,065.28 13,056.33 13,065.28 1,016.3K
14:03 13,065.64 13,070.02 13,065.46 13,065.94 934.1K
14:04 13,064.93 13,065.19 13,059.90 13,061.57 1,467.7K
14:05 13,060.97 13,065.09 13,060.97 13,065.09 686.1K
14:06 13,068.70 13,073.05 13,068.70 13,072.34 852.9K
14:07 13,070.83 13,072.91 13,068.74 13,071.14 860.0K
14:08 13,070.94 13,074.24 13,070.94 13,074.06 1,335.0K
14:09 13,073.69 13,076.31 13,073.69 13,076.31 1,093.4K
14:10 13,075.96 13,080.19 13,075.96 13,079.29 1,550.9K
14:11 13,079.17 13,079.74 13,068.41 13,068.41 1,579.2K
14:12 13,067.94 13,071.98 13,066.93 13,071.00 989.5K
14:13 13,071.52 13,083.83 13,071.52 13,083.83 1,266.3K
14:14 13,080.36 13,080.36 13,080.36 13,080.36 1,466.1K
14:15 13,081.62 13,088.62 13,081.32 13,084.69 1,307.1K
14:16 13,083.73 13,083.73 13,071.92 13,071.92 2,185.3K
14:17 13,072.04 13,072.04 13,067.88 13,067.88 1,177.7K
14:18 13,066.76 13,066.76 13,063.88 13,064.96 1,123.4K
14:19 13,064.42 13,065.61 13,063.42 13,065.49 889.9K
14:20 13,066.35 13,070.68 13,066.35 13,070.59 790.1K
14:21 13,073.22 13,078.55 13,073.22 13,075.29 967.2K
14:22 13,076.17 13,076.20 13,072.03 13,073.87 1,162.0K
14:23 13,074.09 13,074.83 13,072.21 13,073.85 1,072.9K
14:24 13,074.62 13,077.54 13,073.93 13,077.54 938.6K
14:25 13,078.80 13,079.07 13,078.06 13,078.17 951.8K
14:26 13,078.90 13,084.95 13,078.70 13,084.95 1,512.8K
14:27 13,086.01 13,087.68 13,083.57 13,083.57 1,213.2K
14:28 13,080.57 13,080.82 13,073.07 13,074.45 1,772.9K
14:29 13,074.64 13,075.65 13,072.65 13,073.07 1,050.9K
14:30 13,073.20 13,073.20 13,063.91 13,064.27 1,866.1K
14:31 13,065.47 13,065.47 13,062.18 13,063.09 1,115.0K
14:32 13,064.40 13,064.40 13,059.68 13,060.93 1,490.3K
14:33 13,061.28 13,063.44 13,058.63 13,058.63 1,918.7K
14:34 13,057.30 13,057.30 13,053.60 13,053.60 2,352.5K
14:35 13,053.76 13,057.51 13,053.01 13,057.51 1,400.0K
14:36 13,059.10 13,059.30 13,057.48 13,058.26 946.2K
14:37 13,059.58 13,060.84 13,058.27 13,060.03 1,850.1K
14:38 13,061.20 13,069.72 13,061.20 13,069.72 1,234.4K
14:40 13,066.26 13,066.26 13,064.63 13,066.22 3,187.0K
14:41 13,065.75 13,066.94 13,063.84 13,065.57 1,419.4K
14:42 13,067.72 13,068.53 13,065.68 13,068.40 1,252.3K
14:43 13,068.21 13,070.79 13,068.21 13,070.79 363.9K
14:44 13,072.61 13,073.43 13,071.83 13,072.74 2,483.8K
14:45 13,072.71 13,080.45 13,071.91 13,078.40 2,122.6K
14:46 13,080.92 13,083.79 13,080.39 13,083.79 1,634.6K
14:47 13,081.46 13,083.82 13,081.44 13,081.44 1,331.3K
14:48 13,081.79 13,081.79 13,076.84 13,078.92 2,134.1K
14:49 13,079.60 13,081.58 13,079.29 13,081.58 1,516.2K
14:50 13,081.70 13,083.61 13,081.70 13,082.08 2,067.4K
14:51 13,082.84 13,082.84 13,080.45 13,081.73 2,958.6K
14:52 13,083.93 13,084.56 13,082.65 13,083.07 2,314.7K
14:53 13,082.91 13,082.91 13,080.90 13,080.90 2,623.4K
14:54 13,082.07 13,083.22 13,081.14 13,083.22 2,393.0K
14:55 13,082.26 13,087.33 13,082.26 13,087.33 2,860.3K
14:56 13,086.37 13,091.98 13,086.28 13,091.98 2,628.6K
14:57 13,091.49 13,091.49 13,091.49 13,091.49 5,420.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据