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 13,304.21 13,307.41 13,262.80 13,267.42 22,430.4K
09:31 13,269.87 13,286.47 13,242.65 13,242.65 10,306.5K
09:32 13,235.79 13,235.79 13,203.93 13,209.29 8,992.8K
09:33 13,212.79 13,212.79 13,195.04 13,195.04 7,103.4K
09:34 13,190.40 13,190.40 13,179.55 13,189.64 8,597.4K
09:35 13,192.71 13,193.54 13,181.56 13,193.27 5,117.3K
09:36 13,192.45 13,210.17 13,191.86 13,210.17 6,071.5K
09:37 13,208.09 13,208.09 13,201.70 13,205.68 4,767.5K
09:38 13,205.08 13,222.15 13,205.08 13,222.15 3,893.8K
09:39 13,223.25 13,236.17 13,223.25 13,236.17 3,004.0K
09:40 13,236.02 13,236.02 13,218.50 13,218.50 3,299.8K
09:41 13,217.44 13,217.44 13,203.83 13,215.79 4,909.1K
09:42 13,213.07 13,220.74 13,213.07 13,220.74 2,940.4K
09:43 13,219.43 13,221.74 13,212.72 13,212.72 3,098.3K
09:44 13,210.04 13,210.04 13,187.70 13,187.70 4,722.7K
09:45 13,189.45 13,189.86 13,184.63 13,185.85 4,907.1K
09:46 13,185.31 13,186.93 13,183.22 13,183.22 4,506.4K
09:47 13,183.58 13,183.58 13,153.52 13,153.52 6,008.5K
09:48 13,153.74 13,165.67 13,149.58 13,163.92 6,908.1K
09:49 13,163.59 13,163.59 13,149.31 13,149.52 3,389.3K
09:50 13,146.35 13,151.19 13,140.88 13,150.74 6,635.6K
09:51 13,151.01 13,151.01 13,139.38 13,139.38 3,740.8K
09:52 13,136.19 13,137.94 13,125.71 13,137.53 7,123.0K
09:53 13,137.12 13,146.13 13,134.59 13,143.72 4,106.3K
09:54 13,143.06 13,146.83 13,133.28 13,134.94 4,301.2K
09:55 13,134.99 13,148.84 13,134.99 13,148.84 2,709.6K
09:56 13,147.65 13,147.79 13,137.18 13,138.95 4,834.9K
09:57 13,138.59 13,138.59 13,125.94 13,126.19 3,188.1K
09:58 13,124.23 13,124.23 13,111.30 13,111.82 3,998.4K
09:59 13,112.22 13,117.60 13,108.32 13,114.23 3,119.4K
10:00 13,115.58 13,121.21 13,115.58 13,121.21 2,464.4K
10:01 13,122.51 13,135.06 13,121.05 13,130.85 3,264.6K
10:02 13,128.59 13,145.89 13,128.59 13,145.89 5,119.6K
10:03 13,149.30 13,158.29 13,142.32 13,142.32 2,772.2K
10:04 13,143.67 13,176.32 13,143.67 13,176.32 3,285.1K
10:05 13,175.73 13,175.73 13,169.95 13,174.82 2,150.2K
10:06 13,171.68 13,173.20 13,167.55 13,167.55 1,930.5K
10:07 13,167.05 13,167.05 13,158.32 13,158.32 2,000.1K
10:08 13,156.72 13,156.72 13,145.63 13,146.92 1,975.9K
10:09 13,150.05 13,161.28 13,150.05 13,159.63 2,123.0K
10:10 13,161.91 13,163.37 13,161.23 13,162.27 1,409.1K
10:11 13,163.08 13,174.94 13,163.08 13,174.94 1,734.3K
10:12 13,176.95 13,177.90 13,171.76 13,171.76 1,385.0K
10:13 13,173.92 13,182.38 13,162.54 13,162.54 2,508.6K
10:14 13,163.73 13,171.08 13,163.73 13,171.08 1,439.2K
10:15 13,175.12 13,179.06 13,175.12 13,179.06 1,972.8K
10:16 13,179.62 13,188.45 13,179.62 13,187.36 1,724.6K
10:17 13,187.17 13,193.68 13,187.17 13,193.68 2,351.8K
10:18 13,192.13 13,192.13 13,187.97 13,188.32 1,385.6K
10:19 13,186.76 13,190.20 13,184.23 13,186.29 1,409.9K
10:20 13,188.63 13,196.79 13,188.63 13,193.36 2,149.7K
10:21 13,193.44 13,193.44 13,183.54 13,183.54 1,701.2K
10:22 13,181.71 13,181.71 13,175.87 13,175.87 2,492.5K
10:23 13,175.99 13,178.65 13,175.12 13,178.65 1,893.9K
10:24 13,176.70 13,180.45 13,176.70 13,176.85 1,363.8K
10:25 13,177.46 13,177.46 13,173.85 13,174.92 1,243.8K
10:26 13,173.35 13,185.21 13,173.35 13,182.15 2,165.0K
10:27 13,182.87 13,183.07 13,176.00 13,176.00 1,209.4K
10:28 13,178.13 13,183.14 13,173.48 13,182.89 1,405.6K
10:29 13,183.87 13,199.42 13,183.87 13,198.39 2,552.3K
10:30 13,199.33 13,199.33 13,192.09 13,192.09 1,209.9K
10:31 13,191.12 13,191.12 13,185.07 13,185.20 1,310.6K
10:32 13,185.37 13,185.39 13,171.05 13,175.33 1,339.4K
10:33 13,174.91 13,178.06 13,174.78 13,178.06 1,710.8K
10:34 13,178.01 13,187.68 13,178.01 13,187.68 1,340.9K
10:35 13,187.48 13,187.93 13,186.09 13,186.80 1,013.6K
10:36 13,185.84 13,185.84 13,174.85 13,177.04 1,441.4K
10:37 13,177.84 13,183.65 13,177.84 13,182.90 1,282.9K
10:38 13,182.63 13,183.60 13,179.32 13,179.32 1,253.5K
10:39 13,177.15 13,178.05 13,175.52 13,175.70 1,283.4K
10:40 13,175.49 13,175.49 13,169.19 13,169.19 1,673.1K
10:41 13,168.62 13,168.62 13,159.71 13,160.47 1,432.5K
10:42 13,160.32 13,162.21 13,156.55 13,157.10 1,625.0K
10:43 13,157.34 13,161.85 13,157.15 13,158.89 1,502.7K
10:44 13,159.18 13,160.68 13,157.70 13,158.77 1,178.3K
10:45 13,158.87 13,164.46 13,158.87 13,164.46 1,445.7K
10:46 13,164.46 13,164.81 13,162.44 13,163.19 862.3K
10:47 13,163.35 13,168.13 13,163.10 13,167.38 891.7K
10:48 13,167.34 13,169.48 13,163.86 13,163.86 1,009.0K
10:49 13,162.66 13,165.01 13,162.66 13,164.84 763.5K
10:50 13,162.91 13,162.91 13,158.93 13,158.93 1,474.4K
10:51 13,157.53 13,158.85 13,156.77 13,157.17 1,105.4K
10:52 13,157.24 13,162.09 13,157.24 13,159.23 714.7K
10:53 13,159.75 13,159.75 13,156.45 13,158.15 780.4K
10:54 13,158.86 13,160.86 13,157.84 13,160.49 967.6K
10:55 13,160.24 13,161.85 13,155.51 13,155.51 946.7K
10:56 13,156.17 13,157.60 13,155.61 13,157.03 991.5K
10:57 13,155.98 13,155.98 13,149.07 13,152.43 1,676.6K
10:58 13,152.71 13,155.89 13,152.34 13,155.07 883.5K
10:59 13,155.99 13,158.61 13,155.99 13,156.48 1,338.9K
11:00 13,155.10 13,158.44 13,153.28 13,156.98 1,026.4K
11:01 13,155.24 13,156.69 13,152.92 13,155.85 1,433.0K
11:02 13,157.77 13,162.69 13,157.77 13,162.69 1,098.2K
11:03 13,165.17 13,167.81 13,164.62 13,167.81 946.3K
11:04 13,169.37 13,172.99 13,169.25 13,172.71 806.8K
11:05 13,171.92 13,175.47 13,170.63 13,172.54 1,245.7K
11:06 13,171.57 13,172.13 13,165.02 13,165.71 1,009.4K
11:07 13,165.53 13,171.61 13,165.53 13,171.61 586.2K
11:08 13,170.15 13,173.09 13,170.11 13,172.82 727.3K
11:09 13,173.79 13,178.39 13,173.79 13,178.39 912.8K
11:10 13,177.35 13,179.37 13,174.44 13,175.96 827.9K
11:11 13,174.56 13,176.84 13,174.04 13,176.84 841.3K
11:12 13,177.99 13,180.26 13,177.74 13,178.56 700.9K
11:13 13,178.45 13,179.78 13,177.02 13,178.88 782.9K
11:14 13,178.78 13,178.78 13,173.03 13,173.21 1,209.1K
11:15 13,173.94 13,189.65 13,173.94 13,188.31 1,696.5K
11:16 13,188.89 13,188.89 13,179.35 13,180.07 890.3K
11:17 13,180.38 13,180.38 13,177.71 13,179.72 1,052.0K
11:18 13,180.76 13,186.53 13,180.76 13,185.88 850.3K
11:19 13,185.22 13,191.89 13,185.22 13,191.89 942.3K
11:20 13,192.26 13,196.62 13,192.18 13,196.35 1,055.7K
11:21 13,196.79 13,214.24 13,196.16 13,211.44 2,196.5K
11:22 13,210.03 13,212.02 13,207.50 13,212.02 1,336.7K
11:23 13,211.76 13,211.76 13,202.83 13,202.83 1,527.7K
11:24 13,202.79 13,202.79 13,194.89 13,197.34 1,552.2K
11:25 13,198.64 13,213.97 13,198.53 13,213.97 1,430.2K
11:26 13,214.88 13,214.88 13,206.88 13,207.60 1,389.6K
11:27 13,207.28 13,208.58 13,206.26 13,206.26 1,016.2K
11:28 13,206.44 13,214.54 13,204.26 13,214.54 1,206.4K
11:29 13,213.06 13,213.50 13,206.54 13,207.58 724.0K
11:30 13,207.34 13,207.34 13,207.34 13,207.34 62.9K
13:00 13,208.90 13,209.07 13,191.78 13,191.78 3,927.2K
13:01 13,193.22 13,199.18 13,191.54 13,199.18 1,434.3K
13:02 13,198.23 13,198.23 13,178.48 13,178.83 3,342.2K
13:03 13,179.58 13,179.58 13,174.34 13,174.86 1,602.2K
13:04 13,175.34 13,175.34 13,172.61 13,175.22 1,891.6K
13:05 13,176.80 13,177.37 13,172.29 13,172.29 1,411.7K
13:06 13,172.01 13,172.01 13,169.50 13,171.56 1,274.1K
13:07 13,171.42 13,178.67 13,171.42 13,177.48 1,020.2K
13:08 13,178.39 13,184.36 13,178.39 13,183.49 1,567.2K
13:09 13,183.76 13,183.94 13,179.86 13,179.86 1,507.9K
13:10 13,180.41 13,181.15 13,177.71 13,180.01 1,887.0K
13:11 13,178.62 13,183.37 13,176.47 13,183.37 1,229.0K
13:12 13,184.67 13,189.01 13,184.67 13,188.28 1,167.8K
13:13 13,187.77 13,191.11 13,187.03 13,191.11 1,091.6K
13:14 13,190.73 13,191.34 13,185.87 13,186.80 2,049.3K
13:15 13,186.31 13,187.10 13,184.42 13,187.10 1,036.1K
13:16 13,187.84 13,190.10 13,185.88 13,185.88 965.8K
13:17 13,185.56 13,185.56 13,179.48 13,179.48 1,167.3K
13:18 13,178.70 13,178.70 13,174.67 13,174.67 1,830.9K
13:19 13,174.47 13,174.47 13,167.10 13,167.10 1,212.1K
13:20 13,166.62 13,172.77 13,166.62 13,172.77 1,168.7K
13:21 13,171.59 13,174.14 13,171.54 13,171.88 1,323.7K
13:22 13,171.13 13,172.50 13,170.41 13,170.41 867.8K
13:23 13,170.30 13,170.30 13,166.01 13,167.93 1,054.5K
13:24 13,168.33 13,170.36 13,168.22 13,169.19 1,017.2K
13:25 13,169.82 13,172.53 13,167.40 13,167.40 1,310.7K
13:26 13,167.40 13,168.89 13,166.31 13,167.10 1,261.6K
13:27 13,167.32 13,170.27 13,167.25 13,169.23 1,094.7K
13:28 13,170.63 13,172.17 13,169.33 13,171.62 1,042.1K
13:29 13,172.30 13,173.18 13,168.71 13,168.71 911.5K
13:30 13,168.66 13,172.73 13,168.66 13,170.53 2,870.5K
13:31 13,170.10 13,176.65 13,170.10 13,176.30 1,303.7K
13:32 13,176.67 13,176.67 13,172.52 13,172.60 1,634.7K
13:33 13,172.31 13,176.45 13,171.96 13,175.86 899.6K
13:34 13,176.03 13,176.87 13,173.97 13,173.97 1,008.2K
13:35 13,174.25 13,174.25 13,170.83 13,171.19 935.2K
13:36 13,170.64 13,172.87 13,169.60 13,172.26 1,249.7K
13:37 13,170.77 13,174.28 13,170.77 13,173.26 1,060.5K
13:38 13,171.40 13,173.36 13,171.40 13,171.95 972.8K
13:39 13,172.02 13,172.02 13,165.48 13,165.50 1,914.4K
13:40 13,167.10 13,168.62 13,166.00 13,167.80 1,192.7K
13:41 13,169.39 13,176.61 13,169.39 13,174.03 1,840.5K
13:42 13,174.59 13,174.59 13,167.09 13,169.18 1,399.4K
13:43 13,169.04 13,169.04 13,165.40 13,165.60 739.5K
13:44 13,166.15 13,166.15 13,164.02 13,164.42 893.0K
13:45 13,164.84 13,171.75 13,164.84 13,170.73 1,067.1K
13:46 13,170.35 13,170.35 13,165.15 13,167.31 1,145.0K
13:47 13,166.50 13,167.75 13,165.63 13,167.21 929.8K
13:48 13,167.09 13,168.51 13,167.02 13,168.41 669.4K
13:49 13,168.16 13,168.50 13,163.24 13,165.32 951.0K
13:50 13,165.18 13,165.24 13,163.99 13,164.19 848.9K
13:51 13,164.91 13,165.18 13,158.19 13,158.19 1,447.8K
13:52 13,157.18 13,157.29 13,153.79 13,154.70 1,657.2K
13:53 13,154.00 13,154.00 13,150.35 13,151.18 1,113.5K
13:54 13,149.19 13,150.12 13,147.83 13,150.10 1,201.3K
13:55 13,150.67 13,157.49 13,150.67 13,157.49 1,487.5K
13:56 13,157.18 13,158.00 13,151.83 13,152.34 1,068.4K
13:57 13,152.75 13,160.70 13,152.75 13,160.70 1,893.7K
13:58 13,161.81 13,163.55 13,160.56 13,161.80 903.2K
13:59 13,161.63 13,163.83 13,160.18 13,163.67 981.3K
14:00 13,164.39 13,164.39 13,161.09 13,162.82 1,228.7K
14:01 13,161.13 13,162.61 13,161.13 13,162.23 881.9K
14:02 13,163.49 13,168.00 13,162.08 13,168.00 961.1K
14:03 13,167.88 13,168.56 13,167.06 13,167.88 840.8K
14:04 13,167.96 13,173.37 13,167.96 13,173.06 1,631.6K
14:05 13,174.02 13,180.42 13,174.02 13,180.42 2,428.9K
14:06 13,180.76 13,182.28 13,180.65 13,181.31 1,358.8K
14:07 13,181.93 13,184.04 13,180.26 13,180.26 1,630.1K
14:08 13,182.28 13,183.77 13,182.28 13,183.15 986.0K
14:09 13,180.67 13,180.67 13,173.84 13,174.05 1,526.1K
14:10 13,173.65 13,174.40 13,171.09 13,171.41 917.1K
14:11 13,172.20 13,172.55 13,168.87 13,169.03 917.5K
14:12 13,167.88 13,168.00 13,166.99 13,168.00 968.5K
14:13 13,168.31 13,172.41 13,168.31 13,171.47 1,010.3K
14:14 13,172.36 13,174.67 13,172.11 13,174.67 841.5K
14:15 13,173.17 13,174.96 13,173.17 13,173.40 1,345.8K
14:16 13,173.14 13,173.14 13,165.19 13,165.19 1,764.5K
14:17 13,166.41 13,166.81 13,164.01 13,166.81 1,202.5K
14:18 13,165.56 13,168.67 13,165.56 13,168.67 827.2K
14:19 13,167.71 13,167.75 13,165.37 13,165.75 871.7K
14:20 13,165.00 13,167.53 13,165.00 13,167.34 936.3K
14:21 13,166.63 13,168.52 13,165.30 13,165.30 1,055.6K
14:22 13,165.19 13,165.25 13,159.99 13,160.75 1,823.3K
14:23 13,159.94 13,162.26 13,159.94 13,162.26 1,264.1K
14:24 13,161.62 13,162.32 13,160.53 13,162.27 1,120.4K
14:25 13,161.82 13,162.85 13,161.41 13,162.43 1,024.2K
14:26 13,162.37 13,164.37 13,161.83 13,164.19 1,085.9K
14:27 13,163.88 13,163.88 13,157.16 13,157.16 1,528.8K
14:28 13,156.82 13,156.82 13,153.71 13,154.49 1,297.4K
14:29 13,154.08 13,154.93 13,152.60 13,154.35 929.0K
14:30 13,154.42 13,154.42 13,147.28 13,147.47 1,853.5K
14:31 13,146.66 13,146.66 13,132.13 13,132.13 2,830.4K
14:32 13,131.02 13,139.04 13,127.71 13,139.04 2,799.9K
14:33 13,142.46 13,147.16 13,142.43 13,145.08 2,626.6K
14:34 13,146.84 13,154.68 13,146.84 13,154.68 1,777.4K
14:35 13,153.40 13,157.95 13,153.40 13,157.85 1,647.3K
14:36 13,157.62 13,157.76 13,154.12 13,154.73 1,264.0K
14:37 13,154.37 13,159.38 13,154.37 13,159.38 1,160.5K
14:38 13,159.11 13,160.12 13,158.16 13,158.98 1,263.2K
14:39 13,160.60 13,160.60 13,157.67 13,157.90 1,108.2K
14:40 13,158.02 13,158.02 13,156.53 13,157.97 1,542.6K
14:41 13,158.28 13,159.66 13,157.65 13,158.43 1,201.1K
14:42 13,158.98 13,159.81 13,157.96 13,159.81 1,486.3K
14:43 13,160.47 13,162.76 13,160.47 13,162.51 1,511.7K
14:44 13,162.65 13,163.16 13,159.82 13,159.82 1,676.8K
14:45 13,160.08 13,161.28 13,158.97 13,159.80 2,232.6K
14:46 13,160.53 13,165.78 13,160.53 13,165.43 1,753.2K
14:47 13,165.93 13,165.93 13,164.33 13,165.64 2,219.4K
14:48 13,165.87 13,166.37 13,164.08 13,165.85 1,910.2K
14:49 13,167.38 13,168.55 13,166.89 13,168.55 2,035.9K
14:50 13,170.05 13,171.18 13,167.86 13,170.10 2,478.7K
14:51 13,169.49 13,171.73 13,169.03 13,169.58 1,813.2K
14:52 13,169.46 13,170.89 13,167.23 13,170.15 1,644.3K
14:53 13,170.23 13,171.54 13,169.40 13,170.22 2,126.7K
14:54 13,169.76 13,170.14 13,166.54 13,166.54 4,500.0K
14:55 13,167.69 13,168.82 13,166.72 13,168.37 2,302.2K
14:56 13,169.10 13,172.06 13,168.12 13,172.06 3,852.0K
14:57 13,171.54 13,171.98 13,171.54 13,171.98 4,993.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据