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 13,038.30 13,064.67 13,038.30 13,047.76 18,226.4K
09:31 13,046.91 13,070.26 13,040.70 13,040.70 11,040.2K
09:32 13,042.99 13,044.29 13,029.55 13,029.55 9,307.9K
09:33 13,029.71 13,029.71 13,006.07 13,007.79 8,393.6K
09:34 13,006.08 13,014.96 13,004.66 13,014.96 6,586.9K
09:35 13,016.32 13,032.03 13,007.17 13,032.03 6,568.0K
09:36 13,043.19 13,087.81 13,033.62 13,087.81 8,928.6K
09:37 13,088.09 13,089.31 13,083.51 13,086.03 8,069.2K
09:38 13,086.74 13,132.90 13,086.74 13,132.90 10,573.0K
09:39 13,135.30 13,135.30 13,114.13 13,114.13 9,344.4K
09:40 13,119.77 13,152.54 13,119.77 13,144.75 11,753.1K
09:41 13,151.03 13,151.92 13,128.51 13,128.73 7,047.9K
09:42 13,126.93 13,140.52 13,124.83 13,140.52 7,518.2K
09:43 13,147.77 13,150.93 13,115.58 13,115.58 7,129.2K
09:44 13,123.36 13,123.41 13,098.24 13,109.50 5,219.2K
09:45 13,115.68 13,120.77 13,088.10 13,091.07 6,470.3K
09:46 13,093.06 13,093.20 13,083.28 13,085.23 4,600.1K
09:47 13,082.08 13,097.07 13,077.33 13,097.07 4,566.6K
09:48 13,100.25 13,121.51 13,100.25 13,111.16 5,853.3K
09:49 13,111.12 13,115.08 13,102.77 13,102.77 5,453.8K
09:50 13,100.28 13,103.67 13,088.95 13,092.27 4,099.8K
09:51 13,093.53 13,093.58 13,084.93 13,086.78 3,608.5K
09:52 13,086.16 13,099.08 13,086.16 13,091.52 3,301.1K
09:53 13,091.33 13,091.33 13,076.05 13,083.80 4,542.8K
09:54 13,085.90 13,085.90 13,074.36 13,078.41 2,777.4K
09:55 13,081.17 13,088.76 13,074.40 13,074.40 4,956.4K
09:56 13,072.06 13,072.06 13,058.39 13,058.52 3,305.3K
09:57 13,057.74 13,065.94 13,053.67 13,065.74 2,915.0K
09:58 13,066.06 13,073.98 13,066.06 13,070.48 2,147.3K
09:59 13,071.32 13,071.41 13,060.05 13,060.15 2,404.2K
10:00 13,060.86 13,062.42 13,054.23 13,055.04 4,069.7K
10:01 13,055.68 13,058.13 13,054.78 13,058.13 2,262.1K
10:02 13,059.31 13,068.50 13,059.31 13,068.50 2,703.5K
10:03 13,071.81 13,076.19 13,052.60 13,052.60 3,376.1K
10:04 13,047.69 13,047.69 13,032.01 13,032.01 3,278.9K
10:05 13,033.98 13,037.51 13,032.58 13,037.51 3,448.4K
10:06 13,037.20 13,037.20 13,025.80 13,026.85 2,645.6K
10:07 13,026.76 13,026.76 13,022.61 13,024.65 2,237.4K
10:08 13,025.65 13,028.20 13,025.25 13,025.39 1,620.5K
10:09 13,024.34 13,031.67 13,024.34 13,031.20 1,753.0K
10:10 13,029.90 13,036.20 13,027.02 13,036.20 2,980.5K
10:11 13,038.05 13,040.48 13,037.55 13,039.82 1,556.2K
10:12 13,040.62 13,043.43 13,033.47 13,037.04 1,776.0K
10:13 13,037.78 13,039.86 13,036.45 13,036.65 1,155.2K
10:14 13,037.49 13,040.81 13,035.24 13,036.17 2,318.2K
10:15 13,037.19 13,037.80 13,033.12 13,034.28 1,425.4K
10:16 13,035.26 13,035.26 13,023.89 13,024.21 1,602.3K
10:17 13,024.53 13,027.62 13,024.53 13,026.15 2,472.8K
10:18 13,026.83 13,039.45 13,025.40 13,038.47 2,698.4K
10:19 13,038.16 13,047.38 13,038.16 13,047.38 1,806.4K
10:20 13,049.06 13,049.06 13,044.45 13,047.23 1,844.5K
10:21 13,047.69 13,055.51 13,046.78 13,055.51 2,574.5K
10:22 13,056.15 13,063.96 13,056.15 13,062.86 2,627.7K
10:23 13,062.09 13,062.09 13,050.40 13,050.40 1,999.1K
10:24 13,050.19 13,054.76 13,050.19 13,050.40 1,072.7K
10:25 13,050.76 13,055.03 13,050.57 13,055.03 1,378.1K
10:26 13,054.25 13,057.37 13,054.25 13,055.68 1,650.6K
10:27 13,055.82 13,057.06 13,053.67 13,053.67 1,080.6K
10:28 13,055.58 13,055.58 13,052.17 13,054.66 1,322.6K
10:29 13,054.93 13,055.35 13,050.94 13,053.15 935.9K
10:30 13,055.97 13,066.29 13,055.97 13,065.23 1,394.2K
10:31 13,066.95 13,066.95 13,051.72 13,051.72 1,278.2K
10:32 13,052.72 13,053.91 13,050.86 13,051.56 1,056.9K
10:33 13,051.15 13,051.15 13,043.86 13,044.99 1,084.4K
10:34 13,045.48 13,047.66 13,044.30 13,047.66 930.3K
10:35 13,047.47 13,053.41 13,047.11 13,051.86 1,092.9K
10:36 13,051.82 13,051.82 13,044.19 13,044.65 954.5K
10:37 13,045.23 13,045.23 13,043.43 13,044.33 831.8K
10:38 13,044.00 13,045.47 13,043.52 13,045.26 825.8K
10:39 13,045.73 13,045.73 13,042.19 13,044.29 1,205.6K
10:40 13,044.57 13,048.33 13,044.57 13,045.97 1,118.6K
10:41 13,048.36 13,048.36 13,045.66 13,047.13 952.2K
10:42 13,046.99 13,048.20 13,046.30 13,047.86 1,111.1K
10:43 13,048.00 13,049.82 13,042.71 13,042.71 929.2K
10:44 13,043.13 13,044.25 13,041.11 13,044.25 969.2K
10:45 13,043.70 13,047.94 13,043.70 13,046.54 1,258.7K
10:46 13,046.18 13,046.24 13,035.50 13,035.50 1,540.9K
10:47 13,034.40 13,034.40 13,028.85 13,028.85 1,920.6K
10:48 13,028.53 13,028.65 13,024.61 13,025.55 897.3K
10:49 13,025.06 13,025.06 13,021.25 13,023.90 1,795.9K
10:50 13,025.03 13,029.27 13,025.03 13,028.79 860.8K
10:52 13,018.69 13,020.00 13,018.69 13,020.00 3,340.8K
10:53 13,019.96 13,021.85 13,019.96 13,021.36 928.3K
10:54 13,021.85 13,026.19 13,018.48 13,026.19 1,016.7K
10:55 13,026.36 13,033.92 13,026.36 13,032.71 1,424.5K
10:56 13,031.28 13,032.13 13,024.84 13,024.84 1,277.1K
10:57 13,024.59 13,024.59 13,017.99 13,020.07 1,252.7K
10:58 13,019.57 13,020.80 13,018.73 13,018.73 677.2K
10:59 13,020.26 13,020.44 13,018.49 13,018.52 666.1K
11:00 13,018.45 13,018.79 13,016.57 13,017.82 1,549.3K
11:01 13,017.03 13,018.42 13,016.62 13,017.54 1,126.8K
11:02 13,015.45 13,015.93 13,012.73 13,013.23 728.0K
11:03 13,012.44 13,015.37 13,011.38 13,015.37 900.0K
11:04 13,014.35 13,018.52 13,014.35 13,017.39 988.7K
11:05 13,016.86 13,017.43 13,015.26 13,016.75 1,425.3K
11:06 13,015.44 13,015.90 13,013.40 13,015.42 1,206.2K
11:07 13,014.84 13,014.84 13,011.92 13,013.49 917.2K
11:08 13,011.99 13,012.11 13,009.90 13,009.90 1,240.4K
11:09 13,009.42 13,010.83 13,008.44 13,010.83 1,232.8K
11:10 13,009.76 13,010.73 13,008.37 13,009.01 834.2K
11:11 13,009.12 13,009.82 13,000.49 13,000.49 2,319.6K
11:12 12,999.75 12,999.75 12,988.86 12,988.92 2,180.0K
11:13 12,988.19 12,988.65 12,975.24 12,975.24 1,806.7K
11:14 12,972.08 12,972.91 12,969.14 12,972.76 1,827.7K
11:15 12,971.70 12,971.70 12,961.46 12,961.46 1,856.7K
11:16 12,960.27 12,960.53 12,955.80 12,956.40 2,069.4K
11:17 12,956.52 12,968.66 12,956.52 12,968.66 1,322.9K
11:18 12,963.50 12,963.50 12,954.77 12,955.80 1,411.4K
11:19 12,957.36 12,957.93 12,956.01 12,957.93 816.1K
11:20 12,957.36 12,957.52 12,955.79 12,956.51 1,353.2K
11:21 12,955.99 12,956.77 12,954.32 12,956.77 973.8K
11:22 12,956.13 12,961.04 12,953.83 12,961.04 1,232.2K
11:23 12,961.29 12,963.80 12,957.51 12,957.51 1,123.3K
11:24 12,957.12 12,961.44 12,957.12 12,959.62 878.7K
11:25 12,954.37 12,957.86 12,953.85 12,957.86 1,182.8K
11:26 12,959.56 12,959.56 12,956.28 12,959.31 787.9K
11:27 12,958.02 12,960.21 12,956.53 12,958.63 974.0K
11:28 12,960.19 12,966.50 12,960.19 12,966.50 747.1K
11:29 12,965.22 12,978.95 12,965.22 12,978.95 989.4K
11:30 12,980.27 12,980.27 12,980.27 12,980.27 24.1K
13:00 12,980.74 12,994.39 12,980.74 12,993.02 3,665.4K
13:01 12,993.22 12,996.33 12,993.22 12,994.17 1,055.2K
13:02 12,994.27 12,999.32 12,993.94 12,998.45 1,051.9K
13:03 12,998.48 13,006.85 12,998.48 13,006.85 887.7K
13:04 13,009.50 13,020.11 13,009.50 13,011.48 1,465.3K
13:05 13,014.25 13,023.27 13,014.25 13,015.10 1,088.8K
13:06 13,010.53 13,014.87 13,007.66 13,010.57 1,284.4K
13:07 13,007.78 13,023.26 13,007.78 13,023.26 1,121.4K
13:08 13,022.16 13,033.79 13,022.16 13,033.65 1,578.6K
13:09 13,033.69 13,047.28 13,033.69 13,044.16 2,087.7K
13:10 13,042.13 13,042.13 13,035.33 13,035.33 1,189.4K
13:11 13,035.70 13,036.16 13,032.98 13,032.98 1,082.1K
13:12 13,032.52 13,042.02 13,028.64 13,040.87 1,769.1K
13:13 13,041.01 13,043.21 13,039.53 13,043.13 1,105.1K
13:14 13,041.98 13,043.21 13,039.82 13,042.18 1,147.6K
13:15 13,043.06 13,051.15 13,041.70 13,041.70 1,994.6K
13:16 13,042.09 13,047.64 13,042.09 13,047.64 1,212.2K
13:17 13,046.53 13,047.62 13,042.10 13,042.10 1,391.8K
13:18 13,040.81 13,041.28 13,038.45 13,039.05 1,043.9K
13:19 13,037.72 13,038.74 13,035.16 13,035.62 1,106.9K
13:20 13,033.85 13,033.85 13,026.36 13,026.94 1,898.5K
13:21 13,027.12 13,028.56 13,026.79 13,026.94 1,217.0K
13:22 13,026.54 13,028.04 13,023.74 13,024.87 1,258.0K
13:23 13,021.99 13,021.99 13,008.90 13,008.90 1,117.8K
13:24 13,008.89 13,008.89 13,004.11 13,004.11 1,088.7K
13:25 13,003.75 13,003.75 12,994.58 12,994.58 1,531.7K
13:26 12,996.26 12,996.26 12,993.83 12,995.65 1,147.3K
13:27 12,994.86 12,996.06 12,986.23 12,986.84 1,965.7K
13:28 12,987.68 12,987.68 12,983.02 12,983.02 1,211.1K
13:29 12,984.27 12,984.27 12,978.90 12,979.96 1,711.2K
13:30 12,978.54 12,978.54 12,974.26 12,974.53 2,155.0K
13:31 12,975.31 12,975.80 12,975.06 12,975.13 1,478.6K
13:32 12,976.17 12,976.55 12,973.67 12,976.55 1,770.9K
13:33 12,976.05 12,976.39 12,972.25 12,973.26 1,263.2K
13:34 12,972.53 12,976.31 12,972.53 12,974.23 1,161.9K
13:35 12,974.17 12,977.38 12,972.98 12,976.44 1,454.4K
13:36 12,976.37 12,978.93 12,971.56 12,971.56 1,777.2K
13:37 12,971.79 12,974.80 12,971.77 12,973.18 1,081.7K
13:38 12,972.97 12,973.23 12,972.44 12,973.23 1,431.3K
13:39 12,973.38 12,983.33 12,972.98 12,983.06 1,599.5K
13:40 12,985.93 12,985.93 12,977.68 12,979.38 896.1K
13:41 12,981.15 12,981.77 12,976.56 12,978.48 1,259.2K
13:42 12,977.79 12,977.94 12,974.76 12,974.84 1,019.5K
13:43 12,976.93 12,976.93 12,974.99 12,974.99 780.2K
13:44 12,975.16 12,977.48 12,975.16 12,975.69 1,038.6K
13:45 12,976.10 12,980.67 12,975.92 12,980.67 1,469.8K
13:46 12,980.48 12,980.48 12,975.27 12,975.44 758.9K
13:47 12,976.16 12,976.16 12,973.47 12,975.58 1,056.2K
13:48 12,980.92 12,981.63 12,978.57 12,980.64 1,270.8K
13:49 12,982.00 12,983.62 12,981.48 12,983.26 847.5K
13:50 12,983.83 12,983.83 12,980.04 12,981.29 1,044.9K
13:51 12,980.93 12,983.80 12,980.93 12,982.29 875.2K
13:52 12,983.59 12,986.23 12,983.28 12,983.85 945.0K
13:53 12,981.36 12,981.36 12,976.56 12,976.56 1,320.0K
13:54 12,976.26 12,983.89 12,975.98 12,981.68 2,049.9K
13:55 12,981.89 12,985.62 12,981.89 12,985.62 1,308.0K
13:56 12,985.80 12,985.80 12,977.55 12,979.64 2,000.4K
13:57 12,979.37 12,986.15 12,977.44 12,986.15 1,928.1K
13:58 12,986.21 12,986.21 12,983.18 12,983.88 1,126.5K
13:59 12,984.58 12,991.34 12,983.13 12,983.13 1,750.6K
14:00 12,985.72 12,985.72 12,980.75 12,981.67 1,135.7K
14:01 12,982.72 12,990.39 12,982.72 12,987.77 1,323.2K
14:02 12,986.43 12,996.97 12,986.43 12,996.97 1,463.4K
14:03 12,998.32 12,998.32 12,990.77 12,994.30 1,293.1K
14:04 12,993.49 12,993.61 12,977.86 12,977.86 1,912.7K
14:05 12,976.66 12,999.01 12,976.66 12,999.01 1,608.0K
14:06 13,001.86 13,001.86 12,998.56 13,000.71 1,306.2K
14:07 13,002.11 13,004.00 13,000.32 13,000.32 1,167.5K
14:08 13,000.75 13,002.28 12,996.07 12,998.95 1,052.2K
14:09 12,998.19 12,998.61 12,992.25 12,993.20 1,144.8K
14:10 12,993.38 12,995.78 12,990.47 12,995.49 1,400.0K
14:11 12,996.04 12,997.16 12,993.31 12,994.07 763.3K
14:12 12,993.16 12,995.17 12,987.35 12,987.49 971.7K
14:13 12,986.77 12,987.35 12,985.09 12,985.69 908.6K
14:14 12,985.05 12,986.79 12,981.94 12,981.94 1,052.9K
14:15 12,983.30 12,983.30 12,974.48 12,974.48 1,802.8K
14:16 12,975.13 12,978.13 12,975.13 12,975.75 1,165.9K
14:17 12,975.43 12,976.93 12,973.86 12,973.99 988.6K
14:18 12,974.15 12,975.55 12,973.36 12,973.77 813.4K
14:19 12,974.02 12,974.02 12,969.12 12,971.08 2,588.4K
14:20 12,970.19 12,970.67 12,967.28 12,968.60 1,760.5K
14:21 12,971.70 12,978.73 12,971.70 12,977.58 1,501.1K
14:22 12,976.56 12,976.56 12,969.21 12,970.45 1,296.6K
14:23 12,969.48 12,971.49 12,968.42 12,968.47 1,594.6K
14:24 12,970.57 12,973.85 12,969.94 12,969.94 1,081.4K
14:25 12,968.88 12,971.17 12,968.80 12,970.35 1,066.1K
14:26 12,969.75 12,972.94 12,969.75 12,971.83 918.4K
14:27 12,972.78 12,974.05 12,971.52 12,974.05 897.7K
14:28 12,973.64 12,974.64 12,972.94 12,974.52 1,109.5K
14:29 12,975.18 12,977.43 12,974.07 12,974.80 1,429.5K
14:30 12,977.54 12,985.77 12,977.54 12,982.73 1,368.5K
14:31 12,983.24 12,987.30 12,980.05 12,980.59 1,498.0K
14:32 12,980.48 12,980.48 12,967.84 12,968.06 3,286.8K
14:33 12,968.80 12,981.45 12,968.80 12,980.00 1,683.6K
14:34 12,980.03 12,988.29 12,980.03 12,987.94 1,426.9K
14:35 12,988.61 12,990.87 12,987.42 12,990.87 1,256.4K
14:36 12,990.71 12,993.41 12,990.71 12,992.53 1,146.4K
14:37 12,991.16 12,993.90 12,990.87 12,992.40 985.4K
14:38 12,992.14 12,994.94 12,990.68 12,994.94 1,129.2K
14:39 12,994.49 12,994.49 12,982.70 12,982.77 2,427.9K
14:40 12,980.79 12,980.79 12,977.12 12,977.81 1,453.8K
14:41 12,979.49 12,982.82 12,978.74 12,979.09 1,314.3K
14:42 12,979.86 12,979.86 12,976.52 12,976.52 1,512.0K
14:43 12,975.36 12,976.17 12,973.35 12,974.62 2,032.4K
14:44 12,974.66 12,978.01 12,974.66 12,976.46 1,504.1K
14:45 12,976.69 12,981.30 12,976.69 12,981.30 1,952.1K
14:46 12,981.36 12,982.64 12,981.14 12,981.37 2,002.7K
14:47 12,980.24 12,981.62 12,974.77 12,974.77 2,586.6K
14:48 12,974.51 12,977.40 12,974.51 12,977.40 2,328.0K
14:49 12,975.15 12,977.22 12,974.79 12,974.79 2,145.3K
14:50 12,975.80 12,978.61 12,975.80 12,977.18 3,382.8K
14:51 12,977.84 12,977.84 12,975.27 12,975.94 2,219.1K
14:52 12,976.77 12,977.89 12,975.78 12,976.47 2,833.0K
14:53 12,976.50 12,977.49 12,976.34 12,976.65 2,517.2K
14:54 12,977.95 12,978.94 12,975.35 12,975.35 3,170.0K
14:55 12,975.26 12,975.85 12,972.95 12,972.95 2,957.7K
14:56 12,973.51 12,975.42 12,972.08 12,975.42 3,263.0K
14:57 12,975.73 12,975.88 12,975.55 12,975.88 6,071.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据