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 12,958.16 12,986.55 12,958.16 12,986.55 15,645.0K
09:31 12,989.43 13,024.87 12,984.87 13,023.73 10,603.5K
09:32 13,025.12 13,025.12 12,996.56 12,997.36 7,588.3K
09:33 12,996.65 13,000.07 12,988.68 12,995.06 6,349.7K
09:34 12,997.55 13,034.50 12,997.55 13,034.50 9,454.9K
09:35 13,032.73 13,032.73 12,993.35 12,993.35 6,872.5K
09:36 12,991.38 12,995.08 12,987.42 12,992.26 7,215.8K
09:37 12,998.94 13,021.92 12,998.94 13,012.13 6,907.3K
09:38 13,018.45 13,022.20 13,012.50 13,016.35 4,593.6K
09:39 13,021.19 13,034.75 13,010.60 13,010.60 7,919.3K
09:40 13,012.63 13,014.97 12,997.46 12,998.41 4,746.0K
09:41 12,999.70 13,005.26 12,999.62 13,002.91 4,058.3K
09:42 12,998.35 13,012.58 12,996.61 13,004.15 4,395.4K
09:43 13,004.64 13,006.48 13,003.44 13,003.44 3,698.5K
09:44 13,003.26 13,010.97 13,002.50 13,002.50 3,500.9K
09:45 13,000.45 13,000.45 12,994.15 12,996.47 4,149.5K
09:46 12,997.89 13,006.55 12,997.89 13,004.97 2,762.7K
09:47 13,005.08 13,012.02 13,001.53 13,002.70 2,599.2K
09:48 13,002.33 13,014.72 13,002.33 13,013.97 2,740.2K
09:49 13,016.17 13,020.83 13,016.17 13,020.73 4,264.9K
09:50 13,025.21 13,025.21 13,018.11 13,019.52 4,163.6K
09:51 13,022.38 13,026.33 13,021.90 13,021.90 3,042.7K
09:52 13,019.65 13,020.19 13,017.59 13,020.19 3,385.5K
09:53 13,021.95 13,029.59 13,021.95 13,027.04 3,843.7K
09:54 13,027.76 13,031.40 13,023.51 13,024.56 3,159.2K
09:55 13,024.79 13,025.63 13,016.17 13,016.17 2,812.0K
09:56 13,015.94 13,016.17 13,001.92 13,003.00 3,505.8K
09:57 13,004.00 13,009.14 13,003.76 13,006.81 2,798.3K
09:58 13,008.79 13,008.79 13,002.31 13,002.31 2,370.3K
09:59 13,001.54 13,006.14 13,001.54 13,005.24 4,313.7K
10:00 13,006.53 13,019.15 13,006.53 13,017.81 3,939.1K
10:01 13,019.12 13,025.03 13,019.12 13,022.93 2,618.7K
10:02 13,024.16 13,030.94 13,024.16 13,025.46 3,018.8K
10:03 13,025.50 13,029.73 13,025.45 13,025.45 3,958.9K
10:04 13,026.20 13,035.43 13,026.20 13,029.66 2,978.6K
10:05 13,029.65 13,034.73 13,029.65 13,034.06 2,120.4K
10:06 13,034.02 13,036.89 13,034.02 13,034.03 2,076.5K
10:07 13,032.29 13,040.42 13,029.86 13,034.59 3,462.4K
10:08 13,038.04 13,043.46 13,034.74 13,036.73 2,367.0K
10:09 13,037.17 13,040.86 13,036.00 13,040.86 1,735.8K
10:10 13,040.91 13,048.35 13,039.35 13,048.35 3,276.5K
10:11 13,050.58 13,050.58 13,042.67 13,042.67 2,226.2K
10:12 13,041.88 13,041.88 13,035.23 13,035.73 1,791.9K
10:13 13,034.87 13,034.87 13,020.99 13,021.25 1,804.4K
10:14 13,021.46 13,023.15 13,011.20 13,014.60 3,294.7K
10:15 13,016.23 13,017.44 13,014.32 13,014.32 1,726.5K
10:16 13,013.74 13,013.74 13,008.88 13,010.48 2,788.6K
10:17 13,009.31 13,010.27 12,997.15 12,997.73 2,018.3K
10:18 12,999.32 12,999.32 12,994.66 12,997.84 1,773.3K
10:19 12,997.96 13,001.02 12,997.96 13,000.95 2,464.5K
10:20 13,002.84 13,005.44 13,001.67 13,003.30 1,567.6K
10:21 13,002.15 13,002.22 12,995.13 12,995.13 1,924.6K
10:22 12,995.79 12,997.37 12,995.79 12,995.81 1,696.5K
10:23 12,994.88 12,994.88 12,991.56 12,994.49 1,643.8K
10:24 12,994.03 12,994.30 12,987.51 12,988.31 1,607.2K
10:25 12,986.71 12,987.23 12,984.38 12,985.44 1,349.8K
10:26 12,985.00 12,985.00 12,977.31 12,977.34 2,931.5K
10:27 12,977.13 12,977.13 12,973.26 12,975.58 2,513.5K
10:28 12,977.60 12,978.78 12,975.91 12,978.11 1,818.2K
10:29 12,978.43 12,981.07 12,972.62 12,972.62 2,053.2K
10:30 12,970.78 12,970.78 12,965.33 12,965.33 2,349.1K
10:31 12,966.28 12,966.28 12,962.07 12,965.38 1,605.7K
10:32 12,966.00 12,968.33 12,965.87 12,968.33 1,258.2K
10:33 12,969.07 12,971.63 12,968.85 12,971.63 927.6K
10:34 12,971.34 12,973.28 12,970.54 12,971.18 1,676.9K
10:35 12,971.45 12,972.27 12,970.20 12,971.25 1,255.1K
10:36 12,970.44 12,973.62 12,970.44 12,973.35 1,149.2K
10:37 12,973.22 12,974.86 12,967.32 12,967.94 1,601.3K
10:38 12,968.71 12,972.95 12,968.71 12,972.06 1,156.0K
10:39 12,973.02 12,973.02 12,968.21 12,970.42 1,260.9K
10:40 12,970.56 12,970.56 12,966.65 12,966.65 760.3K
10:41 12,967.36 12,969.97 12,966.29 12,969.95 1,178.1K
10:42 12,970.40 12,970.70 12,968.48 12,969.69 729.9K
10:43 12,970.26 12,971.30 12,968.48 12,971.30 1,089.7K
10:44 12,971.08 12,973.37 12,971.08 12,972.94 818.0K
10:45 12,972.33 12,972.33 12,968.57 12,970.34 1,398.0K
10:46 12,970.79 12,971.34 12,967.27 12,967.27 1,360.0K
10:47 12,967.73 12,968.40 12,962.44 12,962.44 1,373.2K
10:48 12,964.35 12,964.35 12,956.24 12,956.24 1,253.6K
10:49 12,956.08 12,957.94 12,956.08 12,957.62 1,220.9K
10:50 12,955.51 12,958.12 12,953.88 12,958.12 1,934.2K
10:51 12,958.62 12,959.10 12,955.31 12,955.31 864.6K
10:52 12,955.95 12,956.80 12,950.82 12,951.05 1,579.3K
10:53 12,950.87 12,951.74 12,949.64 12,951.16 1,629.8K
10:54 12,950.49 12,950.49 12,944.40 12,944.40 1,739.6K
10:55 12,945.20 12,946.72 12,944.62 12,945.06 1,386.3K
10:56 12,944.37 12,944.84 12,941.40 12,943.30 1,346.6K
10:57 12,944.43 12,945.73 12,942.37 12,944.50 1,052.3K
10:58 12,944.59 12,945.82 12,941.52 12,943.98 1,069.3K
10:59 12,943.95 12,944.37 12,939.72 12,944.37 1,014.6K
11:00 12,943.56 12,943.56 12,937.50 12,940.68 1,586.0K
11:01 12,941.13 12,946.06 12,941.13 12,943.05 1,036.5K
11:02 12,943.44 12,951.13 12,942.98 12,951.13 1,149.3K
11:03 12,951.24 12,954.30 12,947.82 12,954.30 1,081.3K
11:04 12,953.51 12,955.51 12,950.83 12,955.19 1,110.6K
11:05 12,954.74 12,959.09 12,954.28 12,959.09 1,472.5K
11:06 12,958.23 12,961.75 12,957.48 12,961.75 943.0K
11:07 12,961.92 12,972.00 12,961.92 12,971.47 2,023.6K
11:08 12,971.92 12,971.92 12,964.59 12,967.58 1,226.9K
11:09 12,967.73 12,970.80 12,962.50 12,969.41 1,288.4K
11:10 12,970.08 12,976.65 12,970.08 12,974.37 1,115.1K
11:11 12,973.77 12,974.66 12,968.90 12,972.26 1,122.6K
11:12 12,970.62 12,971.10 12,964.88 12,971.10 1,462.7K
11:13 12,971.58 12,980.83 12,971.58 12,975.54 1,318.0K
11:14 12,976.02 12,976.45 12,971.78 12,974.60 853.8K
11:15 12,974.47 12,977.23 12,970.10 12,970.10 1,994.4K
11:16 12,972.36 12,978.61 12,969.50 12,969.50 1,774.4K
11:17 12,968.46 12,968.46 12,961.86 12,961.86 2,272.4K
11:18 12,961.70 12,963.55 12,951.33 12,952.13 2,620.4K
11:19 12,951.24 12,951.24 12,946.94 12,949.17 2,457.5K
11:20 12,948.48 12,960.81 12,948.48 12,959.33 1,907.5K
11:21 12,960.47 12,962.59 12,957.46 12,962.59 1,617.7K
11:22 12,963.93 12,977.87 12,963.93 12,976.96 2,672.8K
11:23 12,972.88 12,972.88 12,969.53 12,969.59 1,707.5K
11:24 12,969.41 12,970.38 12,963.20 12,963.20 1,628.4K
11:25 12,965.44 12,972.09 12,965.44 12,971.40 1,095.0K
11:26 12,971.79 12,980.38 12,971.46 12,979.55 2,521.4K
11:27 12,982.09 12,984.39 12,980.67 12,982.92 1,457.9K
11:28 12,984.04 12,984.80 12,982.13 12,982.13 966.2K
11:29 12,981.37 12,989.84 12,978.35 12,978.35 1,722.5K
11:30 12,981.18 12,981.18 12,980.90 12,980.90 58.7K
13:00 12,980.44 12,988.63 12,979.32 12,987.98 3,374.5K
13:01 12,988.37 12,988.37 12,983.78 12,985.64 1,723.1K
13:02 12,986.55 12,992.52 12,983.49 12,984.72 1,870.5K
13:03 12,984.10 12,990.93 12,984.10 12,989.61 627.8K
13:04 12,989.22 12,998.72 12,989.22 12,994.57 1,372.6K
13:05 12,996.92 13,000.86 12,996.92 12,999.51 1,120.3K
13:06 13,000.37 13,001.60 12,997.55 12,997.55 827.4K
13:07 12,998.39 13,003.13 12,998.07 13,002.44 1,189.0K
13:08 13,001.95 13,003.17 13,001.27 13,002.38 901.2K
13:09 13,002.23 13,003.89 13,001.25 13,002.60 1,141.9K
13:10 13,003.74 13,003.74 12,997.11 13,000.63 1,664.2K
13:11 13,000.59 13,000.59 12,994.40 12,994.40 876.4K
13:12 12,994.73 12,996.25 12,994.10 12,994.10 838.4K
13:13 12,993.30 12,994.12 12,992.35 12,993.78 959.5K
13:14 12,993.08 12,993.08 12,989.28 12,990.91 973.1K
13:15 12,991.08 12,991.08 12,985.92 12,987.25 1,037.5K
13:16 12,987.58 12,988.23 12,984.52 12,985.70 1,375.8K
13:17 12,985.32 12,986.62 12,984.10 12,984.10 1,365.2K
13:18 12,984.12 12,984.12 12,977.44 12,977.83 1,627.4K
13:19 12,977.01 12,978.81 12,976.66 12,976.66 1,316.5K
13:20 12,976.75 12,976.75 12,973.20 12,973.41 1,591.9K
13:21 12,973.68 12,975.05 12,973.24 12,975.05 1,164.8K
13:22 12,974.84 12,974.84 12,971.01 12,971.01 1,565.5K
13:23 12,971.38 12,972.24 12,971.27 12,972.24 1,231.2K
13:24 12,971.55 12,972.86 12,971.11 12,971.11 1,527.0K
13:25 12,970.94 12,970.94 12,967.67 12,967.67 1,386.8K
13:26 12,967.66 12,969.45 12,967.57 12,968.30 1,350.6K
13:27 12,968.01 12,971.16 12,968.01 12,971.16 1,168.6K
13:28 12,969.73 12,969.99 12,966.64 12,966.64 1,254.5K
13:29 12,966.49 12,967.83 12,966.49 12,967.83 979.2K
13:30 12,967.64 12,967.74 12,965.47 12,967.18 1,155.2K
13:31 12,966.95 12,970.15 12,965.06 12,970.15 1,035.7K
13:32 12,969.94 12,969.94 12,967.77 12,968.44 945.0K
13:33 12,967.70 12,968.03 12,964.26 12,964.26 677.6K
13:34 12,964.00 12,964.79 12,963.42 12,964.50 789.2K
13:35 12,964.70 12,965.19 12,963.57 12,964.17 789.1K
13:36 12,964.47 12,968.91 12,964.47 12,968.91 1,934.5K
13:37 12,969.13 12,971.90 12,968.89 12,970.69 1,350.1K
13:38 12,968.90 12,968.90 12,966.64 12,966.64 912.4K
13:39 12,967.45 12,967.45 12,962.85 12,965.98 1,329.3K
13:40 12,966.61 12,968.17 12,966.44 12,967.03 1,092.3K
13:41 12,966.76 12,967.38 12,964.46 12,967.24 1,013.0K
13:42 12,966.84 12,972.84 12,966.84 12,970.77 1,489.2K
13:43 12,970.30 12,973.34 12,970.30 12,973.09 761.3K
13:44 12,972.86 12,975.92 12,972.86 12,975.28 828.8K
13:45 12,975.30 12,975.58 12,971.73 12,972.67 1,070.1K
13:46 12,972.76 12,973.50 12,971.03 12,972.92 1,762.8K
13:47 12,973.21 12,973.98 12,970.12 12,970.49 864.9K
13:48 12,970.10 12,970.10 12,965.68 12,965.93 1,252.2K
13:49 12,966.39 12,969.52 12,966.34 12,969.52 813.0K
13:50 12,968.84 12,971.86 12,968.84 12,970.18 1,564.1K
13:51 12,971.18 12,971.91 12,967.09 12,967.09 705.7K
13:52 12,967.84 12,969.04 12,966.15 12,966.37 1,200.8K
13:53 12,966.03 12,966.20 12,964.87 12,964.87 948.4K
13:54 12,962.06 12,964.37 12,962.06 12,964.35 872.7K
13:55 12,963.71 12,965.53 12,963.60 12,963.60 861.0K
13:56 12,963.88 12,966.29 12,963.88 12,966.29 743.6K
13:57 12,965.81 12,968.76 12,965.75 12,966.31 1,227.5K
13:58 12,965.26 12,966.42 12,961.05 12,962.12 1,003.0K
13:59 12,961.46 12,963.80 12,959.90 12,960.18 1,385.5K
14:00 12,961.18 12,966.54 12,960.98 12,965.44 1,225.0K
14:01 12,965.43 12,969.21 12,963.81 12,968.01 1,673.0K
14:02 12,967.66 12,971.53 12,967.66 12,968.97 1,955.3K
14:03 12,970.23 12,976.06 12,970.23 12,973.77 2,412.7K
14:04 12,976.84 12,981.30 12,974.67 12,981.30 2,425.6K
14:05 12,980.84 12,981.97 12,972.46 12,976.45 2,594.1K
14:06 12,979.01 12,981.14 12,979.01 12,980.71 1,100.9K
14:07 12,981.67 12,982.05 12,976.41 12,976.90 1,194.8K
14:08 12,977.53 12,978.91 12,977.15 12,977.98 931.9K
14:09 12,980.06 12,987.16 12,980.06 12,985.86 2,333.5K
14:10 12,985.13 12,986.14 12,983.68 12,983.68 1,556.4K
14:11 12,982.33 12,982.64 12,977.56 12,982.29 2,440.9K
14:12 12,979.91 12,983.00 12,979.41 12,983.00 1,167.5K
14:13 12,983.01 12,983.01 12,978.71 12,979.10 1,696.7K
14:14 12,980.25 12,980.25 12,974.87 12,979.25 1,940.1K
14:15 12,980.58 12,984.10 12,979.47 12,983.83 2,054.1K
14:16 12,985.06 12,995.58 12,985.06 12,994.09 3,399.3K
14:17 12,994.02 12,998.30 12,994.02 12,997.42 2,062.6K
14:18 12,997.68 13,001.35 12,997.68 13,001.35 1,554.7K
14:19 13,001.40 13,001.40 12,996.40 12,996.45 1,818.9K
14:20 12,996.96 12,996.96 12,989.18 12,989.18 1,385.0K
14:21 12,989.53 12,992.52 12,986.70 12,987.79 2,688.6K
14:22 12,986.92 12,987.06 12,983.71 12,985.33 1,326.7K
14:23 12,984.75 12,988.29 12,984.14 12,987.23 1,539.8K
14:24 12,985.84 12,985.84 12,982.08 12,982.08 1,445.8K
14:25 12,983.40 12,984.70 12,983.13 12,983.13 1,623.0K
14:26 12,984.39 12,989.08 12,984.39 12,988.33 1,671.0K
14:27 12,988.80 12,988.90 12,986.33 12,988.20 1,089.5K
14:28 12,988.95 12,991.44 12,988.23 12,991.44 1,398.0K
14:29 12,990.53 12,993.73 12,990.25 12,990.93 1,489.8K
14:30 12,990.34 12,993.42 12,989.22 12,992.37 1,636.7K
14:31 12,992.67 12,995.07 12,991.88 12,992.97 2,105.8K
14:32 12,993.93 12,994.12 12,989.94 12,990.63 1,940.3K
14:33 12,990.98 12,990.98 12,987.63 12,987.90 2,179.2K
14:34 12,988.33 12,991.28 12,988.33 12,989.05 2,411.6K
14:35 12,987.98 12,988.31 12,986.49 12,987.62 1,699.6K
14:36 12,988.02 12,989.28 12,987.05 12,988.57 2,080.2K
14:37 12,988.69 12,992.96 12,988.69 12,992.94 3,236.1K
14:38 12,990.89 12,990.89 12,983.96 12,984.97 2,704.1K
14:39 12,983.53 12,988.60 12,983.30 12,987.66 1,690.0K
14:40 12,987.51 12,988.13 12,985.37 12,985.37 2,511.2K
14:41 12,983.67 12,985.56 12,980.89 12,981.79 2,140.9K
14:42 12,982.21 12,982.68 12,979.16 12,979.16 1,901.7K
14:43 12,981.84 12,981.84 12,975.01 12,975.40 3,380.5K
14:44 12,977.58 12,977.58 12,967.42 12,975.17 4,698.3K
14:45 12,976.29 12,976.29 12,968.00 12,969.83 2,856.5K
14:46 12,972.72 12,974.35 12,970.43 12,972.12 2,466.4K
14:47 12,972.35 12,972.43 12,969.03 12,970.04 2,657.5K
14:48 12,971.34 12,975.19 12,968.70 12,968.77 2,747.1K
14:49 12,969.08 12,973.29 12,969.08 12,971.58 2,752.4K
14:50 12,971.23 12,975.25 12,970.99 12,972.38 3,429.0K
14:51 12,973.67 12,973.67 12,968.61 12,968.61 3,154.1K
14:52 12,969.20 12,970.19 12,967.03 12,967.03 3,137.8K
14:53 12,966.79 12,968.08 12,961.40 12,961.40 3,467.9K
14:54 12,962.74 12,963.34 12,959.82 12,959.82 3,378.8K
14:55 12,960.29 12,961.41 12,956.40 12,956.40 3,952.2K
14:56 12,957.16 12,960.91 12,956.48 12,956.99 4,681.1K
14:57 12,955.15 12,956.47 12,955.15 12,956.47 9,100.5K
14:59 12,949.30 12,949.30 12,949.30 12,949.30 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