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 13,064.45 13,064.45 13,046.11 13,060.62 10,179.1K
09:31 13,061.24 13,090.56 13,061.24 13,090.56 4,595.4K
09:32 13,088.12 13,099.41 13,088.12 13,094.34 3,902.4K
09:33 13,094.56 13,117.75 13,094.56 13,117.75 3,826.8K
09:34 13,119.28 13,125.85 13,104.30 13,104.30 4,301.8K
09:35 13,104.60 13,115.17 13,103.00 13,111.42 3,588.9K
09:36 13,109.74 13,126.16 13,109.74 13,125.48 4,306.3K
09:37 13,128.57 13,151.69 13,124.72 13,124.72 5,070.5K
09:38 13,122.40 13,123.34 13,090.51 13,090.51 3,058.2K
09:39 13,093.39 13,095.05 13,085.98 13,091.49 3,380.8K
09:40 13,091.48 13,101.43 13,084.55 13,100.41 2,961.2K
09:41 13,101.96 13,103.00 13,097.45 13,097.45 2,869.0K
09:42 13,096.09 13,097.42 13,090.47 13,091.42 2,898.1K
09:43 13,090.82 13,095.48 13,090.82 13,094.14 2,650.0K
09:44 13,092.87 13,095.09 13,091.20 13,092.14 2,493.1K
09:45 13,089.38 13,107.30 13,089.38 13,107.30 3,400.4K
09:46 13,106.74 13,106.74 13,101.38 13,101.70 2,314.1K
09:47 13,102.01 13,102.01 13,097.64 13,099.68 1,893.2K
09:48 13,099.78 13,111.10 13,099.49 13,103.18 3,054.1K
09:49 13,103.10 13,104.94 13,100.17 13,102.33 2,347.4K
09:50 13,112.02 13,117.53 13,109.20 13,117.53 2,894.1K
09:51 13,117.17 13,131.47 13,117.17 13,124.73 3,289.9K
09:52 13,125.27 13,136.83 13,125.27 13,135.68 3,212.4K
09:53 13,139.44 13,171.87 13,139.44 13,169.94 7,319.3K
09:54 13,167.17 13,174.31 13,162.48 13,173.76 5,701.4K
09:55 13,173.31 13,178.60 13,159.42 13,159.42 4,263.8K
09:56 13,155.62 13,156.34 13,147.25 13,153.90 3,233.4K
09:57 13,155.54 13,172.79 13,155.54 13,172.56 3,081.9K
09:58 13,173.61 13,173.61 13,144.34 13,144.34 2,950.2K
09:59 13,142.95 13,143.74 13,129.25 13,129.25 2,152.2K
10:00 13,129.12 13,135.32 13,128.03 13,129.11 2,976.3K
10:01 13,130.87 13,132.65 13,124.43 13,124.43 1,836.8K
10:02 13,125.67 13,133.07 13,125.57 13,133.07 1,907.7K
10:03 13,134.62 13,183.86 13,133.35 13,183.86 5,546.2K
10:04 13,189.12 13,219.38 13,188.16 13,219.38 8,701.4K
10:05 13,228.23 13,230.73 13,199.49 13,199.49 6,116.1K
10:06 13,200.63 13,210.13 13,200.31 13,205.40 3,112.8K
10:07 13,205.37 13,216.24 13,201.76 13,202.51 3,567.0K
10:08 13,200.77 13,200.77 13,192.10 13,192.10 1,951.7K
10:09 13,188.64 13,191.11 13,181.99 13,182.13 2,992.5K
10:10 13,179.38 13,180.48 13,173.05 13,174.52 2,361.2K
10:11 13,174.31 13,174.31 13,163.06 13,164.83 2,517.0K
10:12 13,164.75 13,180.99 13,164.75 13,180.99 2,655.3K
10:13 13,181.43 13,193.46 13,181.43 13,192.22 2,204.5K
10:14 13,192.00 13,202.13 13,192.00 13,201.45 2,706.5K
10:15 13,203.55 13,208.26 13,203.55 13,205.62 2,760.5K
10:16 13,203.10 13,203.10 13,196.04 13,196.31 1,991.4K
10:17 13,196.55 13,207.75 13,196.20 13,207.75 1,867.6K
10:18 13,207.94 13,208.67 13,204.72 13,205.99 1,818.8K
10:19 13,205.71 13,209.66 13,204.95 13,209.66 1,949.2K
10:20 13,209.93 13,215.56 13,208.85 13,214.49 3,401.3K
10:21 13,214.62 13,221.74 13,214.62 13,220.82 3,468.6K
10:22 13,219.33 13,219.33 13,208.77 13,208.85 2,027.9K
10:23 13,208.68 13,210.20 13,203.98 13,203.98 2,020.6K
10:24 13,202.98 13,211.00 13,202.15 13,211.00 1,981.2K
10:25 13,211.24 13,216.31 13,202.03 13,202.03 2,339.0K
10:26 13,201.73 13,201.73 13,193.71 13,193.71 1,724.2K
10:27 13,193.36 13,197.61 13,192.65 13,196.10 1,291.5K
10:28 13,194.55 13,194.55 13,182.05 13,182.05 1,718.5K
10:29 13,181.39 13,181.63 13,177.89 13,178.82 1,554.3K
10:30 13,178.76 13,182.60 13,178.76 13,181.06 1,696.0K
10:31 13,181.06 13,181.06 13,178.04 13,179.52 1,499.8K
10:32 13,179.23 13,180.41 13,171.35 13,172.07 1,588.2K
10:33 13,171.39 13,172.51 13,169.56 13,169.56 1,641.0K
10:34 13,170.07 13,172.02 13,170.07 13,171.96 1,595.6K
10:35 13,173.04 13,173.04 13,169.44 13,172.56 1,660.3K
10:36 13,172.46 13,172.46 13,163.01 13,165.17 1,951.3K
10:37 13,164.10 13,164.10 13,160.55 13,161.53 1,482.0K
10:38 13,161.02 13,161.02 13,148.39 13,148.39 1,968.4K
10:39 13,148.20 13,159.40 13,148.20 13,159.40 1,601.7K
10:40 13,156.02 13,158.12 13,144.82 13,144.82 1,221.5K
10:41 13,145.25 13,145.32 13,143.89 13,144.71 1,031.0K
10:42 13,144.78 13,149.52 13,144.78 13,149.32 1,155.1K
10:43 13,149.10 13,153.24 13,146.35 13,153.24 1,832.1K
10:44 13,152.43 13,153.20 13,149.92 13,149.92 1,065.1K
10:45 13,148.95 13,156.97 13,148.95 13,156.97 1,180.4K
10:46 13,155.81 13,158.66 13,154.64 13,154.64 1,111.7K
10:47 13,153.19 13,153.19 13,149.68 13,151.14 1,179.7K
10:48 13,152.31 13,161.81 13,152.31 13,161.81 1,631.5K
10:49 13,162.70 13,163.51 13,155.61 13,155.61 1,187.1K
10:50 13,155.21 13,163.82 13,155.21 13,163.82 1,994.1K
10:51 13,165.70 13,177.14 13,165.70 13,176.51 3,596.7K
10:52 13,176.79 13,182.08 13,176.21 13,182.08 2,819.1K
10:53 13,182.52 13,182.52 13,173.35 13,173.87 1,782.0K
10:54 13,174.01 13,181.49 13,174.01 13,181.49 2,161.2K
10:55 13,181.46 13,181.46 13,175.74 13,175.74 2,577.6K
10:56 13,176.13 13,178.48 13,175.51 13,176.25 1,306.6K
10:57 13,175.69 13,177.53 13,173.05 13,173.05 1,452.7K
10:58 13,172.97 13,172.97 13,162.92 13,162.99 1,759.1K
10:59 13,162.32 13,162.32 13,154.70 13,154.70 1,222.9K
11:00 13,156.10 13,161.27 13,154.67 13,161.02 1,420.9K
11:01 13,162.33 13,163.23 13,158.73 13,158.86 1,166.7K
11:02 13,159.20 13,162.53 13,158.27 13,160.71 1,134.6K
11:03 13,161.57 13,179.07 13,160.99 13,179.07 3,034.5K
11:04 13,182.20 13,182.46 13,162.38 13,162.52 2,766.0K
11:05 13,163.82 13,181.06 13,163.82 13,179.31 1,215.8K
11:06 13,179.06 13,181.52 13,176.36 13,181.52 1,623.1K
11:07 13,181.92 13,192.33 13,181.92 13,190.76 2,411.2K
11:08 13,187.12 13,187.83 13,184.17 13,185.94 1,077.9K
11:09 13,185.43 13,185.71 13,183.58 13,184.04 1,222.3K
11:10 13,185.04 13,195.70 13,185.04 13,195.70 1,762.4K
11:11 13,195.25 13,196.41 13,192.60 13,192.60 1,027.8K
11:12 13,193.63 13,200.53 13,193.51 13,200.53 802.3K
11:13 13,200.07 13,201.39 13,198.05 13,198.81 1,037.1K
11:14 13,196.40 13,196.84 13,194.84 13,196.42 883.3K
11:15 13,194.90 13,196.36 13,191.81 13,192.21 992.9K
11:16 13,191.63 13,191.63 13,184.86 13,185.63 961.3K
11:17 13,185.47 13,188.50 13,184.75 13,188.25 552.7K
11:18 13,191.78 13,202.66 13,185.05 13,185.05 2,351.1K
11:19 13,181.23 13,187.98 13,181.23 13,187.98 751.6K
11:20 13,190.78 13,203.71 13,190.78 13,203.71 1,039.2K
11:21 13,203.07 13,203.07 13,200.56 13,202.09 764.4K
11:22 13,201.46 13,201.46 13,198.66 13,198.66 914.6K
11:23 13,199.11 13,199.82 13,194.21 13,194.21 1,129.3K
11:24 13,192.27 13,194.51 13,192.27 13,193.50 544.7K
11:25 13,194.35 13,199.82 13,194.33 13,199.80 788.2K
11:26 13,198.61 13,201.35 13,198.61 13,201.35 1,099.9K
11:27 13,202.21 13,207.42 13,202.21 13,207.42 2,056.2K
11:28 13,207.92 13,209.32 13,205.46 13,209.05 1,565.3K
11:29 13,209.13 13,216.78 13,209.13 13,216.78 3,198.8K
11:30 13,217.53 13,217.53 13,217.14 13,217.14 195.0K
13:00 13,217.86 13,221.35 13,213.44 13,221.35 8,062.3K
13:01 13,218.52 13,221.14 13,213.19 13,213.19 2,530.0K
13:02 13,210.59 13,210.59 13,200.95 13,203.37 1,890.9K
13:03 13,204.10 13,208.51 13,204.10 13,205.38 2,351.0K
13:04 13,204.36 13,207.27 13,202.96 13,207.27 2,380.5K
13:05 13,207.55 13,219.42 13,207.55 13,218.66 4,628.9K
13:06 13,219.05 13,224.87 13,218.76 13,224.87 2,420.8K
13:07 13,225.20 13,229.31 13,223.37 13,228.44 2,031.0K
13:08 13,227.66 13,228.24 13,217.21 13,217.22 1,902.2K
13:09 13,215.94 13,215.94 13,211.48 13,213.21 1,857.0K
13:10 13,213.34 13,214.54 13,212.40 13,214.16 1,972.0K
13:11 13,214.39 13,215.23 13,212.17 13,214.45 1,391.4K
13:12 13,214.14 13,223.77 13,214.14 13,223.77 2,263.7K
13:13 13,223.50 13,223.99 13,216.02 13,216.02 1,602.0K
13:14 13,214.62 13,214.89 13,213.03 13,214.89 1,435.4K
13:15 13,215.45 13,220.87 13,215.45 13,220.06 1,997.9K
13:16 13,218.30 13,222.57 13,218.00 13,221.57 1,852.2K
13:17 13,220.27 13,225.90 13,219.37 13,223.37 2,150.3K
13:18 13,223.52 13,234.17 13,223.52 13,233.32 1,848.5K
13:19 13,233.60 13,235.28 13,232.21 13,234.39 1,783.8K
13:20 13,234.88 13,234.88 13,224.49 13,226.23 1,346.2K
13:21 13,225.73 13,225.73 13,222.40 13,222.40 1,449.1K
13:22 13,220.64 13,228.98 13,218.93 13,228.98 2,395.7K
13:23 13,228.10 13,237.99 13,228.10 13,237.99 2,820.0K
13:24 13,237.05 13,237.05 13,229.37 13,230.68 1,755.2K
13:25 13,231.00 13,239.53 13,231.00 13,238.61 1,934.7K
13:26 13,239.18 13,242.02 13,238.59 13,241.03 1,421.9K
13:27 13,240.64 13,244.67 13,240.64 13,241.44 1,478.4K
13:28 13,241.93 13,245.00 13,241.74 13,243.20 1,678.3K
13:29 13,242.57 13,242.57 13,228.19 13,228.19 2,359.5K
13:30 13,228.41 13,237.96 13,228.41 13,237.17 2,102.9K
13:31 13,237.94 13,250.73 13,237.94 13,250.73 4,440.0K
13:32 13,250.92 13,251.30 13,247.71 13,247.71 1,576.6K
13:33 13,247.90 13,249.21 13,245.55 13,248.78 2,251.3K
13:34 13,249.09 13,254.23 13,248.13 13,253.56 1,891.9K
13:35 13,253.93 13,253.93 13,246.83 13,246.87 2,049.1K
13:36 13,246.71 13,248.30 13,246.71 13,247.38 1,856.7K
13:37 13,247.36 13,247.60 13,233.72 13,233.72 2,370.5K
13:38 13,233.68 13,233.68 13,227.81 13,227.81 1,521.5K
13:39 13,227.59 13,228.80 13,226.46 13,226.46 1,828.0K
13:40 13,225.62 13,225.62 13,216.78 13,216.78 1,700.2K
13:41 13,216.92 13,217.16 13,214.44 13,215.10 1,345.0K
13:42 13,214.90 13,215.38 13,207.58 13,207.58 2,253.5K
13:43 13,207.09 13,207.09 13,203.98 13,203.98 1,256.3K
13:44 13,204.80 13,204.80 13,194.23 13,197.23 1,892.9K
13:45 13,196.61 13,198.78 13,194.85 13,197.04 1,292.5K
13:46 13,197.21 13,198.67 13,196.94 13,198.06 1,128.8K
13:47 13,197.75 13,198.77 13,196.76 13,198.71 1,243.7K
13:48 13,199.17 13,205.26 13,198.91 13,205.26 1,475.8K
13:49 13,203.10 13,203.10 13,192.48 13,192.48 1,941.5K
13:50 13,191.85 13,192.71 13,190.78 13,191.08 1,198.2K
13:51 13,189.74 13,193.42 13,189.40 13,193.42 1,252.9K
13:52 13,193.44 13,196.27 13,193.44 13,195.93 1,121.9K
13:53 13,197.11 13,199.43 13,196.83 13,198.31 1,164.0K
13:54 13,197.26 13,198.23 13,196.20 13,198.23 1,001.8K
13:55 13,197.91 13,197.91 13,194.02 13,194.28 1,264.1K
13:56 13,194.49 13,197.49 13,194.28 13,195.48 2,166.2K
13:57 13,196.87 13,199.24 13,196.32 13,197.10 1,441.3K
13:58 13,197.54 13,200.47 13,197.48 13,200.47 1,539.3K
13:59 13,200.00 13,201.03 13,199.57 13,201.03 861.6K
14:00 13,201.59 13,201.59 13,198.08 13,199.10 1,045.9K
14:01 13,199.87 13,199.87 13,194.16 13,194.50 1,996.9K
14:02 13,193.06 13,197.31 13,191.41 13,196.08 1,572.1K
14:03 13,197.47 13,203.32 13,197.47 13,203.02 1,566.8K
14:04 13,201.60 13,204.61 13,200.71 13,204.61 671.5K
14:05 13,206.17 13,215.51 13,206.17 13,215.02 2,715.3K
14:06 13,216.00 13,219.61 13,215.15 13,219.61 1,612.2K
14:07 13,220.63 13,221.17 13,219.37 13,220.59 2,356.7K
14:08 13,218.99 13,220.11 13,218.30 13,218.67 1,141.4K
14:09 13,220.62 13,221.18 13,217.56 13,217.56 1,463.8K
14:10 13,216.16 13,216.16 13,212.04 13,212.69 1,196.3K
14:11 13,212.47 13,212.59 13,209.81 13,209.81 1,499.6K
14:12 13,209.42 13,209.42 13,207.14 13,207.32 838.5K
14:13 13,207.83 13,215.21 13,207.83 13,214.88 1,397.7K
14:14 13,215.97 13,216.16 13,213.45 13,214.01 992.3K
14:15 13,212.58 13,213.87 13,209.30 13,209.51 1,146.1K
14:16 13,209.22 13,210.78 13,208.78 13,208.89 979.9K
14:17 13,209.15 13,210.35 13,208.41 13,210.08 1,073.3K
14:18 13,210.23 13,212.52 13,210.23 13,211.54 1,159.6K
14:19 13,211.90 13,211.90 13,210.17 13,210.74 927.4K
14:20 13,210.70 13,212.86 13,210.70 13,212.86 884.2K
14:21 13,212.45 13,213.21 13,211.82 13,212.92 1,231.1K
14:22 13,212.66 13,212.74 13,204.98 13,204.98 1,489.3K
14:23 13,204.56 13,206.43 13,204.19 13,206.26 1,070.1K
14:24 13,205.60 13,209.16 13,204.66 13,207.85 1,710.4K
14:25 13,207.77 13,207.77 13,198.04 13,198.04 1,322.3K
14:26 13,198.63 13,199.30 13,196.94 13,196.94 977.9K
14:27 13,197.67 13,197.67 13,194.94 13,194.94 1,184.4K
14:28 13,195.79 13,196.09 13,194.46 13,194.75 870.7K
14:29 13,194.34 13,197.23 13,193.77 13,195.98 1,130.6K
14:30 13,197.79 13,198.61 13,196.42 13,197.93 1,563.3K
14:31 13,199.13 13,203.63 13,198.65 13,203.63 2,051.3K
14:32 13,203.60 13,207.17 13,203.60 13,206.22 1,574.7K
14:33 13,205.92 13,207.27 13,205.38 13,206.25 935.3K
14:34 13,206.02 13,206.27 13,200.63 13,200.63 1,442.3K
14:35 13,199.73 13,199.73 13,196.62 13,197.75 2,070.1K
14:36 13,198.60 13,198.60 13,192.72 13,194.46 1,768.7K
14:37 13,193.69 13,193.94 13,187.04 13,188.21 1,889.3K
14:38 13,187.89 13,193.92 13,187.89 13,193.57 1,784.0K
14:39 13,193.10 13,198.79 13,193.10 13,198.79 1,513.6K
14:40 13,197.74 13,197.74 13,194.37 13,194.37 1,877.2K
14:41 13,194.15 13,195.32 13,193.07 13,195.26 1,280.8K
14:42 13,195.14 13,195.56 13,192.49 13,192.49 1,301.3K
14:43 13,192.29 13,192.44 13,192.29 13,192.44 120.2K
14:44 13,188.68 13,189.70 13,188.33 13,188.86 3,366.6K
14:45 13,188.43 13,190.77 13,187.33 13,190.77 1,679.0K
14:46 13,190.38 13,192.52 13,189.93 13,192.52 1,782.5K
14:47 13,193.38 13,197.58 13,192.78 13,195.59 2,740.3K
14:48 13,195.10 13,198.23 13,195.10 13,197.57 2,133.1K
14:49 13,196.42 13,197.05 13,196.11 13,197.05 1,128.5K
14:50 13,196.01 13,196.01 13,192.93 13,192.93 3,160.0K
14:51 13,193.41 13,198.23 13,192.89 13,198.23 2,112.7K
14:52 13,197.65 13,198.38 13,197.05 13,198.13 2,178.6K
14:53 13,197.98 13,198.72 13,196.99 13,197.66 2,708.4K
14:54 13,197.84 13,199.78 13,197.06 13,199.46 3,071.7K
14:55 13,200.18 13,200.47 13,199.36 13,200.12 3,073.8K
14:56 13,201.44 13,202.54 13,200.16 13,200.16 3,445.2K
14:57 13,200.98 13,201.09 13,200.43 13,201.09 6,175.0K
14:59 13,196.84 13,196.84 13,196.84 13,196.84 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