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 13,275.99 13,291.81 13,275.99 13,286.86 19,065.3K
09:31 13,287.77 13,293.29 13,277.86 13,290.31 7,777.9K
09:32 13,295.91 13,339.53 13,295.91 13,339.53 7,951.4K
09:33 13,343.21 13,377.54 13,343.21 13,377.54 8,773.5K
09:34 13,377.30 13,377.30 13,339.10 13,339.10 8,941.1K
09:35 13,347.83 13,352.37 13,332.88 13,332.88 8,004.8K
09:36 13,338.39 13,338.39 13,321.27 13,321.81 5,323.7K
09:37 13,320.12 13,337.96 13,312.26 13,336.62 5,804.9K
09:38 13,336.39 13,350.43 13,303.41 13,303.41 6,793.4K
09:39 13,296.19 13,299.07 13,288.99 13,299.07 4,078.7K
09:40 13,294.83 13,294.83 13,271.61 13,274.03 4,184.9K
09:41 13,271.65 13,279.61 13,261.36 13,279.61 4,965.2K
09:42 13,280.43 13,300.55 13,277.74 13,300.55 3,332.4K
09:43 13,305.73 13,318.26 13,305.73 13,308.88 3,629.7K
09:44 13,313.04 13,315.60 13,301.83 13,315.56 3,918.5K
09:45 13,315.44 13,318.77 13,312.97 13,317.66 3,569.4K
09:46 13,308.26 13,312.19 13,305.12 13,311.96 3,903.9K
09:47 13,313.31 13,349.35 13,313.31 13,349.35 4,176.1K
09:48 13,354.00 13,371.67 13,354.00 13,358.76 4,662.8K
09:49 13,361.33 13,371.70 13,361.33 13,371.70 3,459.9K
09:50 13,371.78 13,373.55 13,346.95 13,346.95 3,723.0K
09:51 13,345.96 13,353.78 13,331.35 13,349.93 4,320.8K
09:52 13,347.84 13,350.75 13,346.91 13,346.91 2,204.2K
09:53 13,345.86 13,361.98 13,345.86 13,361.79 3,466.2K
09:54 13,361.16 13,362.48 13,357.47 13,358.64 2,440.7K
09:55 13,357.40 13,357.40 13,342.00 13,342.10 4,153.4K
09:56 13,339.92 13,339.92 13,328.34 13,333.23 3,948.4K
09:57 13,335.64 13,340.66 13,331.39 13,331.39 3,416.0K
09:58 13,329.64 13,329.64 13,321.50 13,327.63 4,730.5K
09:59 13,326.89 13,346.52 13,326.89 13,346.35 3,620.6K
10:00 13,345.55 13,347.55 13,341.56 13,347.00 3,303.0K
10:01 13,347.63 13,348.31 13,340.06 13,340.21 3,250.4K
10:02 13,339.04 13,350.03 13,335.08 13,335.61 5,279.5K
10:03 13,336.69 13,349.31 13,336.69 13,349.31 2,529.1K
10:04 13,350.71 13,367.63 13,350.71 13,360.98 4,033.5K
10:05 13,359.49 13,359.49 13,331.64 13,331.64 4,931.6K
10:06 13,329.45 13,337.43 13,329.45 13,336.81 3,034.8K
10:07 13,336.37 13,337.80 13,333.64 13,337.51 1,911.2K
10:08 13,338.35 13,338.35 13,324.57 13,327.59 2,451.2K
10:09 13,326.69 13,326.69 13,323.32 13,324.48 2,378.9K
10:10 13,324.21 13,326.32 13,322.86 13,326.32 2,191.6K
10:11 13,327.73 13,341.20 13,327.73 13,341.17 2,722.0K
10:12 13,341.60 13,352.75 13,341.60 13,352.75 2,120.9K
10:13 13,352.36 13,353.46 13,349.59 13,352.90 2,142.5K
10:14 13,353.15 13,358.05 13,353.15 13,357.51 2,465.6K
10:15 13,356.84 13,356.84 13,351.64 13,353.47 1,955.4K
10:16 13,352.27 13,353.10 13,349.01 13,353.10 2,044.8K
10:17 13,355.35 13,364.76 13,355.35 13,364.19 2,355.1K
10:18 13,364.06 13,374.00 13,363.15 13,373.93 2,747.3K
10:19 13,374.36 13,375.63 13,366.11 13,366.11 2,710.0K
10:20 13,366.40 13,366.40 13,357.52 13,360.02 2,430.5K
10:21 13,361.99 13,362.71 13,360.43 13,362.71 1,890.2K
10:22 13,363.38 13,364.82 13,362.88 13,363.68 1,625.0K
10:23 13,362.75 13,367.92 13,362.75 13,367.92 1,628.1K
10:24 13,367.65 13,371.00 13,366.87 13,371.00 1,759.1K
10:25 13,370.26 13,370.57 13,368.34 13,370.22 1,470.9K
10:26 13,370.19 13,373.97 13,368.48 13,373.97 1,611.3K
10:27 13,373.84 13,376.38 13,373.84 13,375.17 1,704.6K
10:28 13,376.11 13,376.24 13,374.57 13,375.71 1,295.1K
10:29 13,375.96 13,382.55 13,375.96 13,382.50 2,992.1K
10:30 13,383.95 13,384.63 13,378.23 13,380.08 2,034.7K
10:31 13,381.01 13,381.21 13,379.54 13,380.77 1,819.0K
10:32 13,381.62 13,393.83 13,381.62 13,393.48 2,747.9K
10:33 13,394.18 13,397.01 13,394.18 13,395.10 3,291.7K
10:34 13,395.40 13,395.40 13,387.87 13,387.87 2,076.1K
10:35 13,388.24 13,388.76 13,378.97 13,378.97 1,936.8K
10:36 13,380.10 13,383.25 13,380.07 13,381.40 2,070.1K
10:37 13,379.20 13,379.20 13,372.38 13,372.38 2,675.0K
10:38 13,373.02 13,373.02 13,368.76 13,369.71 1,573.3K
10:39 13,367.54 13,367.54 13,360.97 13,360.97 1,811.9K
10:40 13,361.17 13,363.86 13,360.62 13,363.86 2,054.2K
10:41 13,363.74 13,363.74 13,360.84 13,361.24 1,912.0K
10:42 13,362.61 13,362.76 13,358.23 13,358.93 1,772.4K
10:43 13,359.10 13,363.58 13,359.10 13,363.58 1,047.6K
10:44 13,362.42 13,365.48 13,362.42 13,365.48 1,569.6K
10:45 13,366.85 13,371.31 13,364.24 13,371.31 1,641.7K
10:46 13,371.75 13,372.93 13,371.75 13,371.99 1,142.8K
10:47 13,371.11 13,371.93 13,367.16 13,367.70 970.8K
10:48 13,367.43 13,367.43 13,361.10 13,361.10 1,159.5K
10:49 13,362.10 13,362.10 13,358.21 13,358.21 1,277.5K
10:50 13,356.77 13,356.77 13,343.67 13,343.67 2,779.2K
10:51 13,341.93 13,341.93 13,330.75 13,332.14 2,202.2K
10:52 13,331.74 13,332.73 13,330.01 13,331.01 2,361.4K
10:53 13,331.37 13,334.49 13,331.37 13,333.29 1,291.1K
10:54 13,334.28 13,340.13 13,334.28 13,337.66 1,195.2K
10:55 13,339.01 13,342.25 13,339.01 13,342.25 1,781.2K
10:56 13,341.39 13,341.39 13,335.11 13,336.05 1,184.8K
10:57 13,335.69 13,335.69 13,332.44 13,332.71 1,173.1K
10:58 13,332.45 13,334.31 13,331.69 13,334.21 1,149.3K
10:59 13,334.39 13,336.89 13,330.69 13,330.69 1,681.9K
11:00 13,330.51 13,330.51 13,327.32 13,327.32 1,930.4K
11:01 13,326.92 13,328.56 13,325.85 13,326.55 1,121.8K
11:02 13,325.78 13,330.81 13,325.51 13,329.42 1,146.9K
11:03 13,328.77 13,328.77 13,325.56 13,326.15 942.8K
11:04 13,326.07 13,326.89 13,322.33 13,322.33 1,345.0K
11:05 13,322.18 13,327.00 13,321.64 13,325.29 1,338.7K
11:06 13,325.08 13,327.17 13,323.39 13,327.01 1,012.7K
11:07 13,326.83 13,331.64 13,324.35 13,331.64 1,528.9K
11:08 13,329.30 13,332.44 13,328.08 13,330.43 977.0K
11:09 13,331.72 13,332.83 13,330.82 13,330.91 1,006.9K
11:10 13,328.72 13,328.72 13,324.77 13,327.63 1,220.2K
11:11 13,327.28 13,329.13 13,325.22 13,326.90 713.6K
11:12 13,325.88 13,332.71 13,325.70 13,332.15 1,401.2K
11:13 13,332.93 13,332.93 13,329.32 13,329.66 680.5K
11:14 13,331.66 13,332.84 13,328.85 13,331.78 753.8K
11:15 13,330.21 13,332.37 13,328.59 13,331.62 1,341.1K
11:16 13,332.88 13,336.63 13,331.60 13,334.72 1,452.7K
11:17 13,337.69 13,344.13 13,335.15 13,344.13 2,022.8K
11:18 13,341.91 13,346.40 13,341.91 13,344.26 2,162.8K
11:19 13,343.70 13,346.76 13,343.70 13,345.04 2,697.3K
11:20 13,343.40 13,344.60 13,343.12 13,344.20 1,303.2K
11:21 13,344.01 13,347.78 13,344.01 13,346.69 1,716.7K
11:22 13,348.09 13,350.30 13,346.46 13,346.46 1,596.3K
11:23 13,346.48 13,349.69 13,346.48 13,347.69 979.1K
11:24 13,347.97 13,351.52 13,347.97 13,351.52 795.8K
11:25 13,351.65 13,353.24 13,349.57 13,349.57 1,382.7K
11:26 13,349.96 13,349.96 13,347.81 13,348.15 1,365.8K
11:27 13,348.27 13,353.43 13,348.27 13,352.48 1,459.4K
11:28 13,352.02 13,353.73 13,351.22 13,351.22 1,069.0K
11:29 13,352.78 13,356.23 13,351.30 13,355.07 2,153.9K
11:30 13,355.15 13,355.15 13,355.15 13,355.15 81.7K
13:00 13,359.33 13,366.41 13,357.82 13,357.82 5,704.6K
13:01 13,357.07 13,357.07 13,345.89 13,346.65 2,862.4K
13:02 13,345.69 13,345.69 13,330.17 13,330.91 2,677.2K
13:03 13,329.58 13,333.41 13,329.52 13,332.13 2,465.0K
13:04 13,332.61 13,336.89 13,332.41 13,336.89 2,247.3K
13:05 13,336.74 13,336.74 13,320.99 13,320.99 2,894.3K
13:06 13,320.12 13,322.95 13,320.12 13,322.77 1,406.1K
13:07 13,323.62 13,334.01 13,323.62 13,334.01 1,392.7K
13:08 13,336.94 13,342.73 13,336.54 13,337.51 1,016.7K
13:09 13,340.45 13,342.64 13,338.59 13,338.59 1,120.5K
13:10 13,338.52 13,344.07 13,338.52 13,343.02 1,106.9K
13:11 13,342.52 13,343.57 13,342.42 13,343.12 1,122.1K
13:12 13,342.80 13,343.34 13,341.80 13,343.34 975.7K
13:13 13,342.51 13,343.34 13,341.19 13,341.62 1,263.1K
13:14 13,340.41 13,345.45 13,339.04 13,344.84 1,387.4K
13:15 13,344.70 13,344.70 13,340.59 13,340.59 1,092.3K
13:16 13,340.10 13,341.25 13,339.45 13,341.25 1,031.4K
13:17 13,339.97 13,339.97 13,336.21 13,336.21 951.1K
13:18 13,336.83 13,337.04 13,330.97 13,331.40 1,247.8K
13:19 13,331.79 13,334.32 13,331.79 13,333.05 1,395.8K
13:20 13,333.52 13,335.09 13,331.68 13,332.72 932.6K
13:21 13,332.40 13,336.31 13,332.40 13,336.31 879.8K
13:22 13,336.42 13,337.15 13,332.12 13,332.12 1,106.4K
13:23 13,332.89 13,333.36 13,329.73 13,330.28 1,566.1K
13:24 13,330.53 13,331.22 13,328.71 13,328.71 1,387.0K
13:25 13,329.84 13,333.17 13,329.84 13,333.17 1,050.8K
13:26 13,332.66 13,332.66 13,327.61 13,328.65 1,440.9K
13:27 13,329.30 13,329.30 13,325.87 13,325.96 1,146.1K
13:28 13,326.70 13,327.27 13,322.21 13,322.21 1,760.6K
13:29 13,322.09 13,322.09 13,318.92 13,319.95 1,446.5K
13:30 13,319.56 13,319.77 13,318.69 13,318.69 1,151.1K
13:31 13,317.92 13,317.97 13,316.59 13,317.11 1,015.1K
13:32 13,316.56 13,316.62 13,315.12 13,315.33 1,426.0K
13:33 13,315.95 13,317.14 13,314.87 13,317.14 1,045.7K
13:34 13,316.84 13,320.35 13,316.82 13,319.66 1,622.0K
13:35 13,320.43 13,320.43 13,308.36 13,308.81 2,832.8K
13:36 13,309.69 13,314.01 13,309.02 13,314.01 1,828.8K
13:37 13,314.92 13,316.32 13,314.15 13,315.63 1,264.9K
13:38 13,314.34 13,314.46 13,313.01 13,314.46 1,858.8K
13:39 13,315.27 13,316.31 13,314.24 13,314.98 995.5K
13:40 13,314.48 13,314.48 13,302.61 13,304.26 3,756.1K
13:41 13,307.04 13,310.33 13,307.04 13,309.75 1,057.1K
13:42 13,310.87 13,312.46 13,309.24 13,309.24 1,540.2K
13:43 13,308.99 13,308.99 13,306.44 13,306.85 1,056.9K
13:44 13,307.24 13,309.87 13,307.24 13,309.87 1,022.2K
13:45 13,310.04 13,310.73 13,309.51 13,310.03 814.8K
13:46 13,309.40 13,309.46 13,307.77 13,307.77 1,513.1K
13:47 13,307.46 13,308.06 13,300.40 13,300.40 1,646.7K
13:48 13,300.70 13,300.70 13,290.75 13,290.75 2,975.6K
13:49 13,290.45 13,290.80 13,288.59 13,289.20 1,911.3K
13:50 13,290.00 13,290.67 13,289.36 13,290.15 1,533.7K
13:51 13,289.43 13,289.85 13,286.86 13,286.86 2,027.6K
13:52 13,286.35 13,286.35 13,284.14 13,285.73 1,961.6K
13:53 13,286.63 13,286.63 13,283.14 13,283.51 1,569.7K
13:54 13,283.68 13,289.22 13,283.68 13,289.22 1,182.3K
13:55 13,289.58 13,294.59 13,289.12 13,293.90 1,007.7K
13:56 13,294.07 13,296.58 13,294.07 13,295.90 1,132.2K
13:57 13,298.13 13,299.30 13,297.33 13,299.30 1,091.5K
13:58 13,298.70 13,299.42 13,296.32 13,296.36 1,048.5K
13:59 13,296.97 13,297.62 13,295.81 13,297.23 1,175.5K
14:00 13,295.94 13,296.50 13,292.87 13,292.87 1,238.1K
14:01 13,292.15 13,293.86 13,291.70 13,293.86 1,370.5K
14:02 13,294.87 13,296.22 13,294.87 13,295.07 1,276.0K
14:03 13,294.42 13,295.58 13,293.49 13,293.65 1,022.0K
14:04 13,294.19 13,294.19 13,283.73 13,283.73 2,094.9K
14:05 13,283.63 13,284.58 13,274.37 13,274.37 4,225.1K
14:06 13,274.02 13,274.02 13,271.04 13,271.66 1,990.3K
14:07 13,269.70 13,269.70 13,267.86 13,267.96 1,942.6K
14:08 13,267.75 13,269.04 13,267.38 13,268.45 2,241.7K
14:09 13,268.28 13,271.31 13,268.28 13,271.31 1,262.7K
14:10 13,271.10 13,275.31 13,271.10 13,275.00 1,296.5K
14:11 13,274.94 13,276.03 13,273.84 13,274.81 1,226.3K
14:12 13,275.04 13,275.25 13,274.10 13,274.78 1,046.2K
14:13 13,273.77 13,274.27 13,272.82 13,272.82 1,231.5K
14:14 13,273.16 13,275.44 13,273.16 13,275.06 1,324.2K
14:15 13,275.21 13,277.48 13,274.57 13,277.48 933.3K
14:16 13,276.77 13,278.47 13,276.77 13,277.42 1,095.4K
14:17 13,277.31 13,277.48 13,271.21 13,272.37 1,538.7K
14:18 13,272.48 13,273.39 13,270.47 13,270.47 1,159.1K
14:19 13,267.97 13,267.97 13,258.72 13,259.57 5,202.9K
14:20 13,258.40 13,259.48 13,255.08 13,255.08 2,169.1K
14:21 13,254.81 13,255.39 13,249.87 13,249.87 1,771.6K
14:22 13,250.03 13,258.45 13,250.03 13,258.45 1,680.8K
14:23 13,257.56 13,259.00 13,257.56 13,258.70 1,119.0K
14:24 13,259.81 13,263.66 13,259.71 13,263.64 1,160.1K
14:25 13,264.27 13,268.19 13,264.27 13,268.19 1,112.6K
14:26 13,267.72 13,269.13 13,267.71 13,268.69 1,062.3K
14:27 13,269.20 13,269.20 13,264.48 13,265.83 1,136.1K
14:28 13,265.63 13,265.63 13,260.26 13,260.64 1,398.4K
14:29 13,260.70 13,262.29 13,260.01 13,260.44 1,034.2K
14:30 13,260.90 13,261.73 13,260.66 13,261.73 1,277.8K
14:31 13,261.26 13,261.26 13,254.46 13,254.91 2,140.2K
14:32 13,255.39 13,255.69 13,253.56 13,253.56 1,569.4K
14:33 13,253.76 13,253.76 13,249.14 13,249.56 2,590.9K
14:34 13,248.18 13,248.74 13,243.50 13,243.50 1,937.8K
14:35 13,243.90 13,244.27 13,241.80 13,241.99 1,825.5K
14:36 13,242.27 13,245.47 13,242.22 13,245.30 2,191.0K
14:37 13,245.81 13,245.81 13,244.16 13,244.99 1,530.5K
14:38 13,245.06 13,245.06 13,238.31 13,238.31 2,819.7K
14:39 13,238.90 13,240.35 13,238.06 13,240.00 2,385.7K
14:40 13,238.85 13,238.85 13,233.73 13,234.15 2,518.1K
14:41 13,232.76 13,232.76 13,222.35 13,222.35 3,515.8K
14:42 13,220.47 13,225.21 13,220.47 13,225.21 2,136.2K
14:43 13,223.95 13,232.66 13,223.95 13,231.97 2,390.2K
14:44 13,233.06 13,237.53 13,233.06 13,237.42 2,091.3K
14:45 13,236.71 13,238.36 13,234.62 13,238.07 1,996.7K
14:46 13,238.40 13,240.96 13,238.40 13,240.93 1,798.2K
14:47 13,241.80 13,243.10 13,241.32 13,242.48 2,672.6K
14:48 13,242.44 13,248.32 13,242.44 13,248.32 2,689.4K
14:49 13,248.32 13,251.12 13,248.32 13,250.73 2,194.4K
14:50 13,250.40 13,250.40 13,244.19 13,244.48 4,354.2K
14:51 13,245.66 13,247.98 13,245.63 13,247.98 2,258.3K
14:52 13,247.60 13,250.83 13,247.60 13,250.83 3,100.4K
14:53 13,249.89 13,251.43 13,249.62 13,251.40 3,051.7K
14:54 13,252.36 13,254.22 13,252.04 13,253.01 3,070.2K
14:55 13,252.60 13,255.50 13,252.60 13,255.16 2,895.0K
14:56 13,255.35 13,259.75 13,255.35 13,259.75 3,107.4K
14:57 13,260.63 13,260.63 13,260.63 13,260.63 7,985.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据