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 13,124.66 13,124.66 13,095.44 13,108.64 11,304.0K
09:31 13,111.97 13,111.97 13,097.16 13,101.46 5,473.3K
09:32 13,098.41 13,098.41 13,078.85 13,078.85 4,574.9K
09:33 13,077.27 13,077.54 13,060.53 13,060.99 5,376.0K
09:34 13,061.35 13,061.35 13,056.24 13,059.61 5,932.8K
09:35 13,059.38 13,059.38 13,048.16 13,049.16 3,250.3K
09:36 13,049.44 13,058.44 13,049.44 13,058.23 3,125.7K
09:37 13,059.54 13,059.54 13,054.12 13,054.37 3,226.3K
09:38 13,055.78 13,055.78 13,042.21 13,045.62 4,135.2K
09:39 13,046.00 13,059.08 13,044.01 13,057.18 3,509.9K
09:40 13,055.96 13,056.11 13,046.48 13,049.37 2,634.6K
09:41 13,048.38 13,048.38 13,025.05 13,025.05 4,635.4K
09:42 13,023.43 13,023.43 13,003.16 13,003.16 3,967.8K
09:43 13,003.85 13,003.85 12,980.04 12,980.04 6,037.1K
09:44 12,981.87 12,981.87 12,971.77 12,981.06 4,098.3K
09:45 12,981.19 12,990.81 12,975.87 12,990.81 3,100.6K
09:46 12,991.52 12,991.52 12,986.12 12,987.71 2,809.8K
09:47 12,988.45 12,989.07 12,985.97 12,987.23 2,250.5K
09:48 12,987.27 12,987.27 12,980.79 12,981.93 2,367.8K
09:49 12,980.96 12,982.94 12,976.66 12,982.74 2,936.0K
09:50 12,982.51 12,982.51 12,963.23 12,963.23 3,057.6K
09:51 12,966.97 12,967.93 12,962.61 12,967.93 4,377.5K
09:52 12,967.48 12,970.67 12,962.41 12,964.29 2,894.6K
09:53 12,964.44 12,990.43 12,964.44 12,984.27 3,224.0K
09:54 12,984.53 12,984.53 12,976.26 12,976.94 1,825.0K
09:55 12,977.51 12,977.51 12,970.45 12,973.01 2,940.0K
09:56 12,974.92 12,975.29 12,969.81 12,972.06 3,560.0K
09:57 12,968.96 12,968.96 12,954.37 12,954.37 4,962.4K
09:58 12,953.93 12,953.93 12,939.27 12,939.85 5,166.4K
09:59 12,939.99 12,955.61 12,939.97 12,955.61 3,752.5K
10:00 12,954.69 12,959.62 12,946.76 12,958.12 2,780.7K
10:01 12,958.13 12,958.13 12,945.92 12,946.76 2,871.4K
10:02 12,946.79 12,952.42 12,944.97 12,951.92 2,834.6K
10:03 12,951.35 12,951.35 12,939.69 12,941.57 3,411.9K
10:04 12,941.17 12,948.63 12,940.83 12,945.90 2,752.5K
10:05 12,945.76 12,960.17 12,941.94 12,959.18 3,085.7K
10:06 12,958.31 12,958.67 12,953.64 12,957.20 1,638.2K
10:07 12,958.00 12,958.00 12,951.64 12,955.34 1,838.5K
10:08 12,953.63 12,953.63 12,950.17 12,951.66 1,656.2K
10:09 12,950.32 12,950.32 12,947.21 12,947.21 1,645.1K
10:10 12,947.25 12,953.03 12,947.08 12,952.62 1,532.1K
10:11 12,953.75 12,955.81 12,950.90 12,953.77 1,737.9K
10:12 12,953.90 12,961.47 12,953.90 12,960.45 1,702.3K
10:13 12,961.16 12,963.82 12,953.39 12,954.00 4,979.8K
10:14 12,959.21 12,977.51 12,959.21 12,971.74 3,855.7K
10:15 12,972.58 12,973.96 12,968.13 12,972.09 1,388.9K
10:16 12,976.90 12,986.44 12,976.90 12,982.12 3,208.1K
10:17 12,985.46 12,991.39 12,985.46 12,987.56 2,122.8K
10:18 12,986.44 12,986.85 12,976.11 12,977.81 1,854.3K
10:19 12,977.24 12,979.37 12,974.54 12,979.37 995.4K
10:20 12,978.06 12,978.06 12,975.73 12,976.52 1,792.7K
10:21 12,975.82 12,977.21 12,974.40 12,974.40 1,087.2K
10:22 12,974.12 12,981.36 12,968.18 12,981.36 2,136.2K
10:23 12,981.06 12,981.06 12,970.03 12,972.73 1,426.1K
10:24 12,972.02 12,973.19 12,966.79 12,966.79 1,032.4K
10:25 12,966.56 12,968.49 12,963.53 12,967.21 1,538.7K
10:26 12,966.71 12,966.71 12,960.02 12,960.02 1,192.8K
10:27 12,962.47 12,964.27 12,962.47 12,962.57 973.2K
10:28 12,962.82 12,964.17 12,956.75 12,956.75 1,701.6K
10:29 12,956.80 12,961.39 12,956.80 12,956.81 1,561.3K
10:30 12,956.89 12,975.54 12,955.37 12,975.54 2,220.4K
10:31 12,976.81 12,976.81 12,972.07 12,972.77 1,361.8K
10:32 12,972.93 12,980.25 12,971.91 12,979.61 1,341.5K
10:33 12,980.41 12,983.95 12,977.35 12,980.91 1,156.3K
10:34 12,980.96 12,983.30 12,979.77 12,979.77 980.5K
10:35 12,980.34 12,984.60 12,980.34 12,984.30 1,043.9K
10:36 12,984.52 12,993.37 12,984.52 12,989.63 1,960.2K
10:37 12,990.23 12,993.15 12,985.90 12,985.90 927.3K
10:38 12,984.97 12,987.31 12,984.51 12,986.10 894.2K
10:39 12,985.83 12,987.57 12,982.36 12,982.36 1,337.7K
10:40 12,982.43 12,990.28 12,982.43 12,990.28 1,088.3K
10:41 12,993.82 12,998.82 12,993.82 12,998.17 1,721.1K
10:42 12,998.83 12,999.25 12,996.56 12,999.25 939.1K
10:43 12,998.85 12,999.27 12,997.40 12,999.27 730.2K
10:44 13,003.22 13,008.07 13,003.22 13,006.86 1,358.3K
10:45 13,007.50 13,011.86 13,007.11 13,011.86 863.7K
10:46 13,012.17 13,012.17 13,008.10 13,008.10 1,010.9K
10:47 13,008.74 13,008.81 13,004.19 13,005.07 1,102.9K
10:48 13,004.33 13,015.77 13,004.33 13,014.83 1,122.0K
10:49 13,013.16 13,013.96 13,006.53 13,007.62 1,224.3K
10:50 13,007.16 13,009.68 13,006.91 13,008.94 697.4K
10:51 13,007.33 13,018.76 13,007.33 13,009.68 1,323.3K
10:52 13,009.77 13,012.04 13,009.29 13,011.07 596.5K
10:53 13,009.88 13,012.76 13,008.80 13,012.76 724.1K
10:54 13,016.25 13,026.88 13,016.25 13,018.39 1,390.4K
10:55 13,017.44 13,018.95 13,016.60 13,017.93 591.8K
10:56 13,017.51 13,017.85 13,002.66 13,002.66 1,510.4K
10:57 13,003.14 13,004.74 13,000.17 13,000.96 1,795.4K
10:58 12,999.64 13,010.05 12,999.64 13,008.63 1,052.0K
10:59 13,010.44 13,012.76 13,008.03 13,010.16 1,241.0K
11:00 13,014.56 13,017.40 13,008.48 13,008.48 1,833.9K
11:01 13,006.55 13,010.87 13,006.42 13,010.87 786.9K
11:02 13,010.61 13,011.61 13,007.89 13,008.88 953.5K
11:03 13,006.96 13,008.25 13,004.44 13,004.44 940.6K
11:04 13,006.66 13,007.52 13,001.68 13,001.83 1,127.5K
11:05 12,999.69 13,007.04 12,999.69 13,003.49 1,011.7K
11:06 13,003.97 13,003.97 12,999.21 12,999.21 729.5K
11:07 12,998.23 12,999.11 12,993.32 12,993.42 992.5K
11:08 12,992.48 12,994.89 12,987.72 12,987.72 2,634.4K
11:09 12,986.80 12,988.68 12,985.54 12,987.82 792.3K
11:10 12,987.47 12,995.07 12,987.18 12,992.29 1,134.8K
11:11 12,991.23 12,992.77 12,990.60 12,992.58 835.9K
11:12 12,993.52 13,001.50 12,992.40 13,001.50 1,634.9K
11:13 13,000.42 13,000.42 12,992.71 12,993.77 831.1K
11:14 12,994.18 12,994.18 12,988.33 12,988.33 877.8K
11:15 12,985.99 12,990.06 12,985.11 12,990.06 969.5K
11:16 12,992.94 12,994.51 12,992.94 12,993.90 991.0K
11:17 12,993.81 12,993.81 12,989.09 12,991.59 905.5K
11:18 12,989.89 12,989.89 12,986.03 12,986.12 770.6K
11:19 12,985.03 12,985.70 12,983.76 12,983.76 1,920.1K
11:20 12,984.42 12,985.83 12,982.31 12,985.83 1,257.0K
11:21 12,985.67 12,991.09 12,985.67 12,990.80 898.1K
11:22 12,990.90 12,994.92 12,990.90 12,991.91 865.6K
11:23 12,993.01 12,996.27 12,992.84 12,995.11 795.9K
11:24 12,995.09 12,995.49 12,990.93 12,990.93 1,024.3K
11:25 12,988.47 12,992.66 12,988.47 12,991.70 848.4K
11:26 12,992.24 13,001.13 12,992.24 12,998.78 1,086.9K
11:27 12,998.96 13,000.59 12,996.58 12,996.58 693.7K
11:28 12,997.31 12,998.76 12,996.38 12,997.52 694.6K
11:29 12,995.38 12,997.00 12,994.32 12,996.17 689.5K
11:30 12,996.84 12,996.94 12,996.84 12,996.94 22.1K
13:00 12,996.88 12,996.88 12,986.52 12,988.74 3,435.6K
13:01 12,993.17 12,993.92 12,988.75 12,988.75 1,312.0K
13:02 12,991.12 12,991.12 12,982.94 12,982.94 1,287.9K
13:03 12,983.65 12,992.09 12,983.65 12,991.60 1,284.0K
13:04 12,986.23 12,990.48 12,983.06 12,983.06 973.2K
13:05 12,984.47 12,991.99 12,984.47 12,991.99 1,197.0K
13:06 12,990.32 12,990.32 12,983.14 12,983.29 1,182.3K
13:07 12,985.50 12,988.17 12,985.50 12,987.71 911.3K
13:08 12,984.63 12,984.69 12,983.16 12,983.81 775.8K
13:09 12,984.19 12,984.60 12,981.89 12,982.33 713.8K
13:10 12,983.58 12,984.28 12,981.14 12,981.14 905.1K
13:11 12,980.15 12,980.36 12,977.01 12,978.84 911.5K
13:12 12,977.73 12,978.42 12,974.88 12,975.77 1,213.6K
13:13 12,976.32 12,976.32 12,971.04 12,971.04 1,209.0K
13:14 12,970.90 12,971.34 12,968.84 12,968.84 1,335.6K
13:15 12,964.99 12,966.76 12,963.71 12,966.76 1,350.0K
13:16 12,970.83 12,971.78 12,966.82 12,966.82 1,425.3K
13:17 12,965.56 12,965.70 12,963.48 12,964.82 791.2K
13:18 12,964.99 12,969.03 12,964.99 12,966.27 1,133.6K
13:19 12,966.60 12,967.43 12,963.94 12,965.09 906.9K
13:20 12,963.87 12,964.78 12,956.56 12,959.33 2,239.0K
13:21 12,956.65 12,958.05 12,954.97 12,955.57 1,500.6K
13:22 12,954.93 12,955.18 12,952.67 12,953.67 1,639.9K
13:23 12,951.50 12,956.07 12,951.50 12,956.07 1,556.6K
13:24 12,954.94 12,955.50 12,953.95 12,954.27 1,002.8K
13:25 12,954.41 12,956.40 12,953.80 12,953.80 885.5K
13:26 12,952.93 12,953.22 12,948.87 12,949.11 1,447.1K
13:27 12,949.27 12,950.38 12,947.66 12,947.77 1,114.2K
13:28 12,947.58 12,950.87 12,947.58 12,950.87 1,134.3K
13:29 12,950.62 12,952.42 12,949.48 12,950.91 1,048.1K
13:30 12,948.72 12,952.79 12,947.02 12,951.78 1,674.2K
13:31 12,950.42 12,950.72 12,948.26 12,949.19 939.4K
13:32 12,949.16 12,949.90 12,948.36 12,949.90 953.7K
13:33 12,950.77 12,953.58 12,950.34 12,953.58 823.1K
13:34 12,953.82 12,955.09 12,953.36 12,954.61 1,041.4K
13:35 12,953.67 12,957.14 12,952.00 12,957.14 1,089.6K
13:36 12,956.62 12,958.95 12,955.88 12,958.95 941.4K
13:37 12,957.94 12,959.81 12,957.94 12,959.70 895.1K
13:38 12,961.06 12,961.06 12,957.92 12,958.39 866.9K
13:39 12,957.83 12,957.83 12,945.97 12,950.61 1,837.3K
13:40 12,951.18 12,961.59 12,951.18 12,961.59 1,537.1K
13:41 12,961.40 12,971.83 12,961.40 12,971.83 2,312.9K
13:42 12,970.32 12,970.76 12,967.40 12,967.40 938.0K
13:43 12,968.13 12,971.68 12,968.13 12,971.68 897.3K
13:44 12,971.27 12,971.62 12,969.88 12,970.25 827.2K
13:45 12,970.86 12,971.43 12,969.52 12,970.06 935.4K
13:46 12,969.02 12,969.04 12,967.48 12,969.04 722.6K
13:47 12,967.76 12,972.29 12,967.51 12,971.23 1,057.0K
13:48 12,970.67 12,976.84 12,970.67 12,975.10 1,113.2K
13:49 12,974.69 12,976.19 12,974.10 12,975.53 718.7K
13:50 12,974.69 12,974.69 12,968.31 12,968.31 1,273.1K
13:51 12,970.14 12,975.73 12,970.14 12,973.61 1,233.3K
13:52 12,971.66 12,971.88 12,970.23 12,970.26 684.9K
13:53 12,971.59 12,974.02 12,969.56 12,969.56 842.8K
13:54 12,970.87 12,970.87 12,966.44 12,968.78 912.4K
13:55 12,968.86 12,970.42 12,967.44 12,970.42 814.7K
13:56 12,969.47 12,969.47 12,965.46 12,966.99 879.0K
13:57 12,966.88 12,966.88 12,960.67 12,960.67 1,248.9K
13:58 12,962.09 12,970.67 12,962.09 12,970.29 922.6K
13:59 12,968.78 12,974.88 12,967.29 12,973.72 1,470.4K
14:00 12,972.93 12,974.53 12,971.95 12,974.53 722.7K
14:01 12,974.45 12,979.15 12,974.45 12,978.85 809.9K
14:02 12,977.77 12,978.79 12,974.30 12,978.54 1,510.4K
14:03 12,979.79 12,979.79 12,976.33 12,976.86 713.2K
14:04 12,976.12 12,976.94 12,972.34 12,972.34 1,054.3K
14:05 12,971.67 12,973.80 12,970.33 12,973.80 1,416.0K
14:06 12,973.07 12,977.74 12,972.67 12,977.64 974.3K
14:07 12,977.25 12,977.25 12,968.73 12,969.50 2,494.3K
14:08 12,968.54 12,971.23 12,967.52 12,967.52 1,982.3K
14:09 12,967.69 12,967.69 12,961.05 12,961.36 1,706.9K
14:10 12,961.52 12,965.96 12,961.35 12,965.55 1,314.8K
14:11 12,964.70 12,964.70 12,959.12 12,961.30 915.7K
14:12 12,962.27 12,965.71 12,962.27 12,964.21 840.9K
14:13 12,966.08 12,966.88 12,964.62 12,966.47 732.0K
14:14 12,966.40 12,967.46 12,965.29 12,965.40 803.8K
14:15 12,964.35 12,964.35 12,960.76 12,961.28 787.2K
14:16 12,962.68 12,963.79 12,960.18 12,960.18 881.2K
14:17 12,960.93 12,962.38 12,959.32 12,961.31 925.6K
14:18 12,961.06 12,962.19 12,960.35 12,961.61 924.7K
14:19 12,963.30 12,963.30 12,959.92 12,959.92 884.7K
14:20 12,959.90 12,959.90 12,956.66 12,957.11 1,973.8K
14:21 12,957.43 12,958.08 12,955.78 12,958.08 1,397.3K
14:22 12,957.78 12,961.10 12,957.53 12,958.39 1,480.7K
14:23 12,958.03 12,959.77 12,957.94 12,959.47 859.2K
14:24 12,957.95 12,961.12 12,956.81 12,961.04 1,147.1K
14:25 12,961.27 12,964.78 12,960.68 12,962.68 1,002.8K
14:26 12,962.89 12,963.73 12,959.58 12,959.95 786.6K
14:27 12,960.31 12,961.78 12,959.95 12,960.95 1,138.3K
14:28 12,961.16 12,965.29 12,960.50 12,960.50 1,127.6K
14:29 12,961.25 12,963.64 12,959.80 12,963.64 1,069.1K
14:30 12,960.94 12,965.31 12,960.94 12,963.78 1,839.6K
14:31 12,963.24 12,963.24 12,955.75 12,955.75 1,700.2K
14:32 12,955.58 12,955.58 12,952.31 12,955.14 2,851.9K
14:33 12,955.01 12,964.05 12,955.01 12,960.34 2,612.9K
14:34 12,961.73 12,968.86 12,961.73 12,967.65 1,533.3K
14:35 12,970.03 12,983.99 12,970.03 12,983.99 3,505.9K
14:36 12,986.20 12,987.64 12,981.76 12,982.06 1,472.2K
14:37 12,982.35 12,982.35 12,969.44 12,969.44 1,312.5K
14:38 12,968.94 12,969.57 12,961.74 12,961.90 1,422.4K
14:39 12,963.31 12,971.16 12,963.31 12,971.16 1,150.5K
14:40 12,971.80 12,972.03 12,968.00 12,969.94 1,140.6K
14:41 12,970.90 12,976.07 12,970.43 12,971.13 1,410.1K
14:42 12,971.52 12,975.24 12,971.52 12,975.24 1,652.5K
14:43 12,974.34 12,976.32 12,974.34 12,976.32 1,301.3K
14:44 12,975.86 12,978.57 12,975.85 12,978.57 2,083.7K
14:45 12,976.74 12,982.38 12,975.26 12,982.08 2,459.3K
14:46 12,982.98 12,986.73 12,979.75 12,979.75 2,164.4K
14:47 12,980.66 12,980.94 12,977.66 12,977.66 1,439.6K
14:48 12,978.54 12,981.47 12,970.39 12,970.54 2,245.6K
14:49 12,969.25 12,974.81 12,969.21 12,974.81 1,348.4K
14:50 12,976.89 12,976.89 12,970.74 12,972.01 1,989.0K
14:51 12,971.47 12,972.52 12,967.98 12,969.00 2,155.1K
14:52 12,969.25 12,969.25 12,964.92 12,967.01 2,294.6K
14:53 12,967.26 12,970.44 12,964.54 12,968.92 2,735.4K
14:54 12,969.36 12,971.56 12,968.06 12,971.56 2,880.3K
14:55 12,971.89 12,971.89 12,965.74 12,965.74 2,433.7K
14:56 12,966.33 12,971.69 12,966.33 12,971.69 3,457.4K
14:57 12,971.57 12,971.57 12,971.54 12,971.54 4,691.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据