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 12,904.89 12,920.88 12,893.94 12,920.88 12,813.2K
09:31 12,927.19 12,927.19 12,903.74 12,907.52 6,370.0K
09:32 12,908.18 12,909.38 12,896.64 12,899.45 5,401.9K
09:33 12,902.31 12,904.67 12,888.16 12,888.16 5,618.1K
09:34 12,885.94 12,893.55 12,874.44 12,892.09 5,289.6K
09:35 12,893.38 12,910.99 12,893.38 12,907.25 3,927.3K
09:36 12,906.12 12,919.71 12,901.99 12,908.48 3,420.7K
09:37 12,902.48 12,902.48 12,889.39 12,898.49 4,487.5K
09:38 12,902.94 12,937.10 12,902.94 12,923.27 5,370.2K
09:39 12,923.20 12,926.41 12,921.23 12,922.13 2,598.3K
09:40 12,906.79 12,914.52 12,897.53 12,914.52 4,212.5K
09:41 12,916.45 12,916.45 12,899.40 12,899.40 3,144.9K
09:42 12,895.02 12,895.02 12,879.71 12,891.58 4,419.7K
09:43 12,892.45 12,894.66 12,886.15 12,888.50 4,942.8K
09:44 12,888.45 12,888.59 12,881.81 12,884.28 3,044.0K
09:45 12,880.59 12,893.23 12,879.27 12,893.23 5,031.4K
09:46 12,894.54 12,898.97 12,893.50 12,898.97 4,242.9K
09:47 12,901.69 12,901.69 12,890.14 12,892.39 2,634.4K
09:48 12,899.37 12,916.19 12,899.37 12,916.19 2,649.2K
09:49 12,916.08 12,929.35 12,916.08 12,925.11 2,691.3K
09:50 12,922.67 12,934.16 12,922.67 12,929.34 3,858.8K
09:51 12,929.62 12,939.21 12,923.66 12,923.66 3,506.4K
09:52 12,921.02 12,924.11 12,915.79 12,921.13 2,617.2K
09:53 12,921.48 12,921.48 12,910.14 12,910.68 2,070.8K
09:54 12,908.04 12,909.13 12,902.39 12,902.39 2,414.9K
09:55 12,899.77 12,919.21 12,897.69 12,919.21 3,142.4K
09:56 12,918.03 12,921.06 12,917.54 12,919.74 1,909.7K
09:57 12,921.00 12,927.47 12,920.62 12,926.97 2,723.6K
09:58 12,924.31 12,949.49 12,924.31 12,949.49 3,890.9K
09:59 12,952.02 12,953.89 12,949.85 12,949.85 2,174.6K
10:00 12,958.80 12,960.77 12,943.94 12,943.94 4,012.8K
10:01 12,942.11 12,969.71 12,942.11 12,967.58 2,564.0K
10:02 12,968.42 12,973.05 12,967.94 12,968.61 1,978.2K
10:03 12,968.27 12,978.67 12,968.27 12,971.23 3,452.7K
10:04 12,970.68 12,981.00 12,969.75 12,979.51 2,474.0K
10:05 12,980.46 12,981.85 12,966.95 12,966.95 3,517.5K
10:06 12,971.00 12,972.79 12,966.04 12,969.18 2,013.0K
10:07 12,967.62 12,967.62 12,951.19 12,951.19 2,189.7K
10:08 12,951.72 12,955.22 12,944.27 12,944.27 1,842.6K
10:09 12,942.83 12,942.83 12,927.63 12,927.63 1,935.3K
10:10 12,927.78 12,928.15 12,912.35 12,916.05 2,619.1K
10:11 12,916.33 12,918.23 12,902.92 12,902.92 2,447.1K
10:12 12,903.56 12,904.13 12,896.45 12,898.94 2,430.0K
10:13 12,897.73 12,903.29 12,896.89 12,902.72 2,324.6K
10:14 12,903.90 12,920.44 12,902.78 12,920.44 1,700.3K
10:15 12,922.33 12,934.41 12,922.33 12,929.11 1,704.1K
10:16 12,932.10 12,937.14 12,932.10 12,937.14 1,135.6K
10:17 12,939.74 12,949.91 12,939.74 12,949.91 1,689.6K
10:18 12,951.53 12,963.84 12,951.53 12,958.42 2,753.0K
10:19 12,956.89 12,956.89 12,948.01 12,949.98 1,872.4K
10:20 12,950.79 12,955.67 12,950.79 12,954.11 1,600.9K
10:21 12,953.53 12,953.53 12,947.02 12,948.44 1,823.8K
10:22 12,950.03 12,952.19 12,942.44 12,943.30 1,612.4K
10:23 12,944.42 12,944.99 12,937.10 12,937.10 968.2K
10:24 12,939.05 12,952.58 12,938.43 12,950.13 2,126.9K
10:25 12,951.41 12,961.22 12,951.41 12,958.57 2,369.7K
10:26 12,959.34 12,961.91 12,958.57 12,958.57 1,897.6K
10:27 12,957.81 12,960.47 12,956.76 12,957.52 1,822.6K
10:28 12,957.34 12,962.63 12,954.93 12,956.31 1,428.2K
10:29 12,955.90 12,967.47 12,955.90 12,961.91 2,183.4K
10:30 12,962.72 12,965.06 12,960.63 12,962.10 1,560.3K
10:31 12,960.98 12,960.98 12,948.09 12,957.85 2,362.9K
10:32 12,958.76 12,969.01 12,958.76 12,964.15 1,576.5K
10:33 12,963.98 12,963.98 12,958.12 12,958.35 1,081.5K
10:34 12,958.40 12,966.48 12,958.40 12,965.07 1,144.9K
10:35 12,963.67 12,965.38 12,958.28 12,961.60 1,177.9K
10:36 12,960.55 12,968.94 12,960.55 12,967.13 1,597.3K
10:37 12,966.67 12,968.14 12,963.38 12,963.38 1,412.7K
10:38 12,965.33 12,976.05 12,965.33 12,971.19 2,187.5K
10:39 12,968.37 12,968.37 12,961.97 12,963.66 2,120.4K
10:40 12,967.14 12,968.41 12,960.95 12,960.95 2,484.4K
10:41 12,956.58 12,956.58 12,941.22 12,941.22 2,759.0K
10:42 12,942.63 12,946.72 12,941.61 12,941.64 1,540.9K
10:43 12,941.63 12,944.75 12,941.63 12,943.68 1,535.1K
10:44 12,943.34 12,949.34 12,941.35 12,944.75 1,102.8K
10:45 12,945.82 12,948.16 12,943.67 12,943.97 1,450.9K
10:46 12,945.20 12,951.06 12,943.76 12,950.01 1,249.8K
10:47 12,947.59 12,947.59 12,941.14 12,945.22 1,492.0K
10:48 12,945.44 12,952.44 12,945.44 12,946.19 1,517.9K
10:49 12,945.58 12,946.37 12,938.66 12,938.66 1,943.6K
10:50 12,938.30 12,941.98 12,937.93 12,941.12 1,180.3K
10:51 12,941.47 12,941.47 12,936.01 12,936.88 1,296.6K
10:52 12,937.05 12,938.81 12,928.59 12,938.81 2,711.0K
10:53 12,945.00 12,954.35 12,944.12 12,954.35 1,732.9K
10:54 12,954.43 12,960.27 12,954.43 12,959.83 1,572.1K
10:55 12,959.99 12,962.91 12,959.90 12,962.91 982.0K
10:56 12,964.41 12,970.29 12,964.41 12,970.03 1,914.9K
10:57 12,965.74 12,965.74 12,953.89 12,958.29 1,396.1K
10:58 12,958.44 12,962.36 12,955.29 12,962.36 945.7K
10:59 12,963.43 12,966.71 12,956.27 12,962.12 1,429.2K
11:00 12,961.46 12,967.93 12,961.46 12,967.52 2,373.4K
11:01 12,967.12 12,979.92 12,967.12 12,979.73 2,531.7K
11:02 12,979.74 12,979.74 12,973.27 12,978.31 1,436.2K
11:03 12,975.87 12,980.57 12,972.46 12,980.57 2,214.6K
11:04 12,980.43 12,980.43 12,967.56 12,967.56 1,834.5K
11:05 12,966.07 12,966.13 12,960.63 12,966.13 2,008.9K
11:06 12,963.66 12,968.06 12,959.61 12,964.65 1,129.7K
11:07 12,963.51 12,963.51 12,954.21 12,954.21 1,593.7K
11:08 12,954.54 12,955.17 12,950.71 12,950.96 1,624.3K
11:09 12,954.00 12,954.81 12,951.64 12,953.41 1,240.3K
11:10 12,953.61 12,957.03 12,951.29 12,954.84 1,472.9K
11:11 12,953.80 12,960.82 12,953.43 12,960.03 1,283.1K
11:12 12,961.55 12,965.60 12,959.00 12,961.58 1,284.1K
11:13 12,960.98 12,963.54 12,960.59 12,961.46 835.9K
11:14 12,959.92 12,959.92 12,955.11 12,955.22 1,725.3K
11:15 12,953.73 12,965.06 12,953.73 12,964.77 1,594.2K
11:16 12,967.56 12,971.38 12,967.56 12,971.38 1,901.1K
11:17 12,969.61 12,979.19 12,969.61 12,979.19 1,848.9K
11:18 12,981.97 12,990.02 12,981.97 12,990.02 2,243.1K
11:19 12,988.84 12,990.12 12,985.26 12,985.26 1,852.2K
11:20 12,987.03 13,003.07 12,987.03 13,002.13 3,524.5K
11:21 12,999.04 13,004.52 12,995.46 12,995.46 2,086.5K
11:22 12,995.67 13,003.15 12,987.27 12,991.01 1,369.2K
11:23 12,991.38 12,992.03 12,983.86 12,992.03 1,524.6K
11:24 12,993.95 12,993.95 12,986.44 12,990.28 1,699.3K
11:25 12,992.97 12,996.44 12,992.97 12,994.30 1,154.0K
11:26 12,993.11 13,004.77 12,993.11 13,000.35 2,356.7K
11:27 12,999.93 13,002.08 12,996.23 12,996.83 1,062.1K
11:28 13,000.05 13,001.81 12,993.46 12,993.46 1,396.9K
11:29 12,988.23 12,988.23 12,983.06 12,983.06 1,196.7K
11:30 12,982.94 12,982.94 12,982.94 12,982.94 47.3K
13:00 12,980.13 12,980.13 12,964.02 12,965.42 4,538.3K
13:01 12,964.33 12,974.10 12,964.33 12,966.29 2,180.6K
13:02 12,965.76 12,965.76 12,951.21 12,951.21 1,575.8K
13:03 12,951.59 12,965.65 12,951.59 12,965.32 2,448.9K
13:04 12,962.99 12,962.99 12,951.53 12,951.53 1,362.2K
13:05 12,952.09 12,960.96 12,951.45 12,956.26 1,775.6K
13:06 12,955.53 12,957.60 12,954.50 12,957.60 1,461.6K
13:07 12,959.40 12,965.32 12,959.40 12,965.32 2,505.6K
13:08 12,966.53 12,967.78 12,961.81 12,961.81 1,759.3K
13:09 12,963.45 12,965.90 12,961.25 12,961.25 1,076.1K
13:10 12,961.10 12,961.10 12,956.19 12,958.60 1,474.5K
13:11 12,958.43 12,958.73 12,955.38 12,955.85 1,273.2K
13:12 12,955.84 12,961.99 12,955.84 12,961.99 1,438.0K
13:13 12,962.97 12,968.61 12,962.20 12,966.83 2,678.6K
13:14 12,969.55 12,971.21 12,967.44 12,969.01 1,532.3K
13:15 12,968.71 12,968.71 12,963.15 12,963.67 1,739.0K
13:16 12,963.03 12,963.03 12,959.34 12,960.70 1,373.1K
13:17 12,961.05 12,962.91 12,961.05 12,961.38 827.0K
13:18 12,963.18 12,973.06 12,963.18 12,969.47 1,460.1K
13:19 12,968.83 12,969.44 12,962.89 12,963.86 1,461.7K
13:20 12,962.39 12,966.76 12,961.86 12,966.76 1,419.8K
13:21 12,965.74 12,969.57 12,965.74 12,969.57 1,124.0K
13:22 12,968.51 12,969.08 12,966.48 12,967.75 1,408.4K
13:23 12,967.10 12,967.48 12,964.90 12,964.95 1,028.3K
13:24 12,965.35 12,966.23 12,963.89 12,963.89 1,420.3K
13:25 12,964.50 12,967.60 12,961.85 12,962.65 2,215.0K
13:26 12,961.37 12,962.69 12,958.34 12,958.34 1,897.6K
13:27 12,959.42 12,959.42 12,954.47 12,954.90 1,662.4K
13:28 12,955.06 12,955.06 12,945.88 12,946.00 1,658.4K
13:29 12,946.58 12,949.71 12,945.77 12,948.68 1,274.4K
13:30 12,948.25 12,948.25 12,942.10 12,942.10 1,279.8K
13:31 12,942.46 12,942.46 12,937.07 12,937.07 1,910.6K
13:32 12,935.59 12,936.00 12,933.15 12,933.15 1,971.0K
13:33 12,933.71 12,939.16 12,933.71 12,939.16 2,056.9K
13:34 12,937.82 12,944.26 12,937.37 12,941.05 1,475.6K
13:35 12,942.79 12,942.79 12,935.88 12,937.88 1,447.8K
13:36 12,937.91 12,939.54 12,936.67 12,939.42 787.0K
13:37 12,938.87 12,941.37 12,938.87 12,941.22 1,037.7K
13:38 12,940.39 12,941.49 12,938.07 12,939.06 1,490.1K
13:39 12,939.79 12,940.70 12,939.36 12,940.39 1,289.6K
13:40 12,939.72 12,940.12 12,938.45 12,939.48 1,458.5K
13:41 12,938.64 12,938.65 12,936.78 12,938.03 1,008.4K
13:42 12,936.60 12,936.60 12,929.04 12,929.04 1,673.6K
13:43 12,930.04 12,936.56 12,930.04 12,935.82 1,221.0K
13:44 12,937.59 12,938.64 12,936.13 12,938.12 1,590.1K
13:45 12,937.85 12,938.90 12,937.08 12,938.32 885.3K
13:46 12,938.59 12,939.19 12,937.20 12,939.01 1,180.8K
13:47 12,938.61 12,939.07 12,937.70 12,937.74 1,066.2K
13:48 12,938.72 12,939.56 12,936.79 12,937.51 1,279.1K
13:49 12,937.40 12,939.30 12,936.08 12,939.01 1,386.9K
13:50 12,938.66 12,938.66 12,935.01 12,935.61 2,519.5K
13:51 12,935.18 12,935.18 12,930.77 12,930.82 1,504.2K
13:52 12,929.81 12,929.81 12,926.78 12,927.75 1,540.8K
13:53 12,927.36 12,927.36 12,924.09 12,924.09 1,810.7K
13:54 12,923.49 12,924.60 12,922.38 12,924.60 1,510.8K
13:55 12,928.85 12,932.89 12,928.85 12,931.89 1,818.9K
13:56 12,931.94 12,934.05 12,931.20 12,934.05 1,074.9K
13:57 12,932.25 12,938.51 12,932.25 12,938.36 1,122.0K
13:58 12,937.09 12,937.40 12,936.30 12,936.34 924.7K
13:59 12,936.60 12,936.60 12,933.44 12,933.44 924.6K
14:00 12,932.61 12,933.09 12,926.79 12,926.79 1,393.3K
14:01 12,928.10 12,930.34 12,927.66 12,929.98 1,345.3K
14:02 12,929.60 12,929.60 12,927.17 12,927.30 916.6K
14:03 12,927.84 12,935.56 12,927.84 12,935.44 1,741.1K
14:04 12,936.06 12,937.97 12,935.62 12,937.97 1,137.0K
14:05 12,939.10 12,942.57 12,939.10 12,940.78 1,072.1K
14:06 12,941.21 12,941.21 12,939.06 12,939.17 1,190.1K
14:07 12,939.37 12,942.25 12,939.37 12,941.63 726.2K
14:08 12,941.46 12,941.82 12,938.94 12,941.20 1,343.5K
14:09 12,940.89 12,941.49 12,939.60 12,940.70 942.1K
14:10 12,942.13 12,943.34 12,941.08 12,942.23 1,090.8K
14:11 12,941.58 12,941.58 12,936.64 12,937.81 1,336.9K
14:12 12,937.35 12,938.79 12,937.18 12,937.80 1,004.0K
14:13 12,937.81 12,937.81 12,935.19 12,935.62 961.5K
14:14 12,935.22 12,935.22 12,930.16 12,930.16 2,013.5K
14:15 12,929.71 12,935.25 12,929.34 12,935.13 1,926.1K
14:16 12,934.88 12,935.32 12,933.57 12,933.71 1,372.5K
14:17 12,934.27 12,935.48 12,934.17 12,935.30 1,844.4K
14:18 12,935.23 12,937.00 12,933.83 12,934.23 1,328.3K
14:19 12,933.50 12,934.06 12,931.16 12,931.23 1,508.0K
14:20 12,932.71 12,933.72 12,931.32 12,933.20 1,113.0K
14:21 12,932.81 12,934.82 12,931.87 12,931.87 1,778.0K
14:22 12,932.69 12,934.43 12,932.56 12,933.97 1,489.1K
14:23 12,938.03 12,944.67 12,938.03 12,944.67 3,422.9K
14:24 12,945.02 12,947.63 12,945.02 12,947.16 1,814.5K
14:25 12,949.59 12,951.68 12,948.65 12,950.62 1,719.6K
14:26 12,950.22 12,950.28 12,947.47 12,948.33 1,397.4K
14:27 12,949.46 12,950.01 12,949.24 12,949.26 1,420.2K
14:28 12,948.05 12,948.16 12,943.05 12,943.05 1,378.9K
14:29 12,944.48 12,947.44 12,944.48 12,947.44 2,112.2K
14:30 12,949.29 12,950.10 12,949.29 12,949.81 1,730.0K
14:31 12,952.58 12,952.58 12,947.75 12,947.91 2,713.3K
14:32 12,949.24 12,950.25 12,949.12 12,949.83 1,483.2K
14:33 12,951.24 12,953.07 12,950.05 12,953.07 1,862.4K
14:34 12,953.38 12,955.75 12,952.60 12,954.28 2,031.7K
14:35 12,955.93 12,956.07 12,951.78 12,951.78 1,677.6K
14:36 12,954.13 12,954.13 12,951.92 12,952.50 2,675.8K
14:37 12,955.23 12,957.06 12,953.00 12,957.06 2,168.3K
14:38 12,959.09 12,961.50 12,958.08 12,961.50 1,660.0K
14:39 12,965.03 12,965.83 12,964.85 12,965.83 3,590.6K
14:40 12,966.77 12,969.81 12,966.77 12,969.81 3,140.9K
14:41 12,971.13 12,971.43 12,968.95 12,971.43 2,573.0K
14:42 12,972.74 12,973.21 12,971.64 12,973.08 1,757.4K
14:43 12,974.63 12,975.73 12,973.74 12,973.74 2,306.2K
14:44 12,972.69 12,972.69 12,968.62 12,968.62 2,403.5K
14:45 12,968.43 12,968.43 12,960.86 12,961.84 3,738.4K
14:46 12,959.61 12,960.59 12,956.03 12,956.03 2,428.2K
14:47 12,955.93 12,958.17 12,953.45 12,958.17 2,344.5K
14:48 12,957.29 12,961.80 12,957.29 12,959.74 1,568.6K
14:49 12,958.84 12,958.84 12,957.64 12,958.39 2,400.2K
14:50 12,957.67 12,957.67 12,953.49 12,954.01 1,940.7K
14:51 12,953.83 12,958.35 12,953.83 12,956.84 3,173.7K
14:52 12,956.70 12,956.79 12,954.45 12,956.39 2,477.9K
14:53 12,957.47 12,957.73 12,955.81 12,957.73 2,821.6K
14:54 12,957.22 12,957.22 12,955.36 12,955.36 3,774.1K
14:55 12,956.14 12,956.48 12,953.95 12,955.56 3,484.6K
14:56 12,956.30 12,958.44 12,955.88 12,958.44 3,040.6K
14:57 12,959.09 12,959.09 12,959.09 12,959.09 9,379.7K
14:59 12,948.50 12,948.50 12,948.50 12,948.50 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