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 12,973.34 12,979.20 12,893.90 12,893.90 24,039.4K
09:31 12,891.58 12,891.58 12,840.35 12,851.14 10,829.5K
09:32 12,852.24 12,857.70 12,845.91 12,845.91 7,400.9K
09:33 12,845.07 12,845.07 12,830.43 12,830.43 8,519.8K
09:34 12,827.33 12,833.82 12,815.32 12,830.26 7,541.9K
09:35 12,831.78 12,834.82 12,831.53 12,832.29 6,262.2K
09:36 12,834.40 12,835.07 12,825.92 12,828.32 5,611.6K
09:37 12,832.31 12,839.51 12,831.93 12,837.26 5,120.8K
09:38 12,835.28 12,836.90 12,823.23 12,823.23 4,686.4K
09:39 12,822.05 12,839.54 12,822.05 12,826.27 6,542.5K
09:40 12,824.40 12,827.06 12,812.62 12,812.62 4,678.4K
09:41 12,811.24 12,811.28 12,806.15 12,806.21 4,145.9K
09:42 12,804.27 12,804.27 12,782.89 12,782.89 6,292.8K
09:43 12,780.88 12,780.88 12,773.44 12,773.44 5,618.8K
09:44 12,773.24 12,781.24 12,773.24 12,779.08 4,401.5K
09:45 12,776.89 12,776.89 12,765.93 12,767.66 4,586.7K
09:46 12,767.62 12,767.70 12,764.97 12,767.08 4,141.6K
09:47 12,766.21 12,766.21 12,750.89 12,759.73 5,787.4K
09:48 12,761.69 12,788.13 12,761.69 12,788.13 4,953.4K
09:49 12,787.97 12,795.57 12,787.97 12,795.57 4,607.4K
09:50 12,796.00 12,796.00 12,782.11 12,782.11 3,778.3K
09:51 12,780.47 12,780.47 12,765.73 12,770.24 5,077.8K
09:52 12,775.94 12,775.94 12,769.36 12,770.92 3,343.3K
09:53 12,771.11 12,776.20 12,769.40 12,775.02 3,428.3K
09:54 12,777.51 12,777.51 12,765.12 12,765.12 2,886.1K
09:55 12,763.65 12,763.65 12,755.73 12,755.73 3,886.5K
09:56 12,754.29 12,754.29 12,750.26 12,751.86 2,896.3K
09:57 12,750.02 12,750.02 12,740.62 12,740.62 3,914.1K
09:58 12,741.11 12,741.11 12,734.76 12,734.76 3,733.4K
09:59 12,733.24 12,733.24 12,726.26 12,726.85 5,510.3K
10:00 12,726.91 12,726.91 12,722.25 12,722.94 4,389.2K
10:01 12,723.10 12,723.99 12,716.16 12,716.81 4,302.0K
10:02 12,715.63 12,718.04 12,713.40 12,714.72 3,954.0K
10:03 12,716.16 12,717.03 12,714.96 12,714.96 2,886.2K
10:04 12,712.64 12,712.64 12,705.53 12,707.26 4,277.3K
10:05 12,707.93 12,708.87 12,706.00 12,706.00 5,876.2K
10:06 12,706.46 12,710.98 12,705.50 12,710.98 3,680.5K
10:07 12,709.40 12,709.98 12,703.90 12,704.28 3,080.7K
10:08 12,705.81 12,720.21 12,705.81 12,718.45 3,300.7K
10:09 12,717.45 12,719.29 12,714.43 12,719.29 2,780.6K
10:10 12,719.11 12,727.22 12,718.10 12,726.73 2,698.5K
10:11 12,727.26 12,743.85 12,725.83 12,742.99 2,172.5K
10:12 12,742.78 12,755.87 12,742.78 12,755.87 2,566.2K
10:13 12,757.54 12,764.17 12,757.54 12,764.05 2,092.5K
10:14 12,763.29 12,768.54 12,759.45 12,768.54 2,152.0K
10:15 12,772.22 12,777.62 12,766.17 12,766.17 2,408.8K
10:16 12,765.89 12,766.10 12,760.85 12,766.10 2,112.8K
10:17 12,766.24 12,775.44 12,766.24 12,766.24 2,533.4K
10:18 12,765.58 12,769.77 12,765.58 12,768.98 1,913.5K
10:19 12,768.76 12,775.60 12,765.93 12,775.60 3,018.6K
10:20 12,773.52 12,775.42 12,767.34 12,767.34 1,993.4K
10:21 12,767.33 12,768.90 12,766.69 12,766.69 1,591.2K
10:22 12,766.34 12,770.68 12,766.34 12,770.64 1,495.2K
10:23 12,770.28 12,770.28 12,765.49 12,766.90 2,003.8K
10:24 12,768.05 12,777.27 12,768.05 12,773.74 2,346.8K
10:25 12,773.15 12,775.63 12,771.73 12,775.63 2,360.7K
10:26 12,775.92 12,783.31 12,775.92 12,782.54 2,624.8K
10:27 12,783.79 12,793.69 12,783.65 12,789.30 4,393.7K
10:28 12,789.52 12,791.72 12,787.71 12,788.77 2,979.6K
10:29 12,788.04 12,790.41 12,785.99 12,789.04 3,357.2K
10:30 12,789.42 12,795.00 12,789.42 12,794.08 3,094.6K
10:31 12,790.76 12,791.75 12,787.46 12,787.46 3,895.7K
10:32 12,787.07 12,787.07 12,782.06 12,783.51 2,052.9K
10:33 12,783.74 12,786.54 12,781.98 12,781.98 1,898.5K
10:34 12,781.01 12,781.01 12,776.56 12,776.62 2,057.5K
10:35 12,775.63 12,780.09 12,775.63 12,776.12 2,882.4K
10:36 12,774.58 12,775.30 12,770.61 12,775.30 2,475.7K
10:37 12,775.57 12,776.61 12,773.69 12,775.50 1,386.3K
10:38 12,775.97 12,775.97 12,767.08 12,767.89 1,979.2K
10:39 12,768.88 12,769.43 12,766.00 12,767.94 1,993.0K
10:40 12,769.07 12,770.22 12,767.97 12,768.22 1,790.6K
10:41 12,767.99 12,767.99 12,763.17 12,763.17 1,724.2K
10:42 12,762.60 12,762.60 12,753.00 12,753.00 2,080.5K
10:43 12,753.14 12,753.14 12,750.13 12,751.70 1,617.2K
10:44 12,751.53 12,756.99 12,751.21 12,756.99 1,483.8K
10:45 12,757.52 12,758.74 12,756.28 12,758.20 1,575.8K
10:46 12,758.76 12,761.96 12,758.06 12,759.68 1,441.9K
10:47 12,759.84 12,759.84 12,755.85 12,757.44 1,398.8K
10:48 12,756.49 12,760.62 12,756.49 12,759.63 1,254.0K
10:49 12,760.60 12,768.95 12,760.60 12,768.95 1,947.9K
10:50 12,768.67 12,769.08 12,766.91 12,766.91 1,236.8K
10:51 12,767.21 12,768.21 12,765.63 12,767.89 1,129.2K
10:52 12,767.83 12,769.02 12,767.21 12,767.36 1,135.4K
10:53 12,766.53 12,766.99 12,765.75 12,766.19 1,106.2K
10:54 12,766.79 12,766.79 12,762.73 12,764.79 1,244.9K
10:55 12,766.34 12,767.59 12,762.94 12,762.94 1,468.4K
10:56 12,764.25 12,766.83 12,763.52 12,766.83 1,224.5K
10:57 12,766.70 12,767.38 12,766.04 12,766.04 1,226.7K
10:58 12,765.46 12,767.54 12,765.08 12,767.37 1,187.1K
10:59 12,765.89 12,766.22 12,762.36 12,763.22 1,412.6K
11:00 12,763.02 12,767.29 12,761.28 12,767.29 2,067.3K
11:01 12,768.30 12,768.38 12,764.78 12,764.82 1,762.5K
11:02 12,764.65 12,764.65 12,761.74 12,762.38 1,580.2K
11:03 12,762.86 12,763.46 12,760.52 12,760.52 1,379.5K
11:04 12,759.67 12,759.67 12,757.93 12,757.93 1,168.2K
11:05 12,757.63 12,757.63 12,752.54 12,753.74 1,432.8K
11:06 12,750.53 12,753.53 12,749.31 12,753.53 1,061.7K
11:07 12,753.10 12,753.10 12,749.67 12,750.58 1,751.7K
11:08 12,750.29 12,755.38 12,750.29 12,755.38 2,072.0K
11:09 12,757.13 12,763.42 12,756.00 12,761.77 1,095.5K
11:10 12,761.68 12,770.87 12,760.72 12,770.40 1,795.4K
11:11 12,768.44 12,768.44 12,762.25 12,762.25 1,129.2K
11:12 12,761.67 12,761.67 12,759.48 12,761.44 1,191.8K
11:13 12,761.31 12,764.14 12,761.31 12,763.57 991.6K
11:14 12,763.48 12,764.83 12,762.90 12,763.31 2,767.6K
11:15 12,763.08 12,765.58 12,762.59 12,765.58 1,401.2K
11:16 12,764.50 12,764.50 12,761.07 12,761.21 1,979.9K
11:17 12,761.46 12,761.59 12,759.30 12,759.30 1,119.3K
11:18 12,759.83 12,762.81 12,758.76 12,760.57 1,065.8K
11:19 12,759.13 12,761.40 12,759.13 12,761.04 1,808.6K
11:20 12,760.85 12,763.19 12,760.85 12,762.87 1,602.9K
11:21 12,762.10 12,766.84 12,761.84 12,765.70 1,910.6K
11:22 12,765.50 12,768.50 12,765.12 12,766.51 1,663.6K
11:23 12,764.77 12,764.77 12,757.55 12,759.48 1,662.9K
11:24 12,760.20 12,761.91 12,759.34 12,759.68 780.3K
11:25 12,760.35 12,760.35 12,757.40 12,757.78 904.4K
11:26 12,757.02 12,757.61 12,756.12 12,756.69 849.6K
11:27 12,756.59 12,759.32 12,756.59 12,757.82 1,099.1K
11:28 12,758.12 12,760.00 12,758.12 12,759.50 1,119.2K
11:29 12,758.53 12,759.04 12,756.06 12,756.06 1,240.4K
11:30 12,756.83 12,756.83 12,756.83 12,756.83 159.3K
13:00 12,757.79 12,757.79 12,733.00 12,735.43 11,093.5K
13:01 12,733.92 12,736.84 12,731.39 12,732.35 1,890.6K
13:02 12,732.05 12,732.05 12,725.04 12,726.86 4,134.0K
13:03 12,726.28 12,728.00 12,725.11 12,725.11 1,873.4K
13:04 12,724.10 12,724.10 12,715.57 12,715.57 3,994.3K
13:05 12,715.09 12,722.35 12,713.46 12,722.35 2,363.2K
13:06 12,723.26 12,723.26 12,718.53 12,721.52 1,658.0K
13:07 12,721.67 12,724.07 12,720.39 12,720.39 2,021.3K
13:08 12,720.73 12,727.32 12,720.66 12,727.32 1,498.2K
13:09 12,727.77 12,727.77 12,722.89 12,727.77 2,074.2K
13:10 12,728.56 12,736.69 12,728.56 12,732.52 1,635.9K
13:11 12,732.00 12,733.77 12,729.50 12,733.77 1,176.5K
13:12 12,733.88 12,734.70 12,732.81 12,732.81 1,123.8K
13:13 12,733.15 12,733.15 12,727.84 12,730.15 1,701.3K
13:14 12,729.22 12,729.85 12,727.34 12,727.34 1,223.4K
13:15 12,727.90 12,728.85 12,726.27 12,727.99 1,167.3K
13:16 12,728.29 12,733.72 12,728.29 12,731.55 1,416.6K
13:17 12,730.31 12,732.15 12,730.31 12,730.45 1,020.7K
13:18 12,730.42 12,733.22 12,730.28 12,733.22 1,189.8K
13:19 12,732.39 12,732.39 12,729.40 12,729.89 1,370.9K
13:20 12,729.48 12,730.75 12,729.33 12,730.70 1,319.3K
13:21 12,729.94 12,731.31 12,729.76 12,731.31 1,037.4K
13:22 12,730.58 12,732.87 12,730.58 12,732.87 1,055.9K
13:23 12,732.89 12,735.31 12,732.26 12,732.38 1,934.2K
13:24 12,732.62 12,733.53 12,730.08 12,730.08 1,218.8K
13:25 12,730.26 12,732.48 12,729.81 12,731.37 1,290.1K
13:26 12,730.87 12,732.40 12,728.81 12,728.95 1,032.1K
13:27 12,728.59 12,728.59 12,724.74 12,724.74 1,995.7K
13:28 12,725.08 12,726.50 12,724.31 12,725.17 984.1K
13:29 12,726.14 12,728.37 12,726.01 12,726.01 1,300.5K
13:30 12,725.31 12,726.24 12,725.15 12,725.15 1,612.6K
13:31 12,724.89 12,724.89 12,719.97 12,720.05 2,236.1K
13:32 12,721.23 12,721.82 12,717.25 12,718.53 2,794.7K
13:33 12,717.17 12,724.36 12,717.17 12,723.80 2,129.5K
13:34 12,724.16 12,725.62 12,722.96 12,725.62 1,834.6K
13:35 12,725.26 12,730.74 12,725.26 12,725.64 2,239.5K
13:36 12,723.98 12,725.26 12,719.57 12,721.59 1,696.9K
13:37 12,721.04 12,721.67 12,720.08 12,720.77 1,210.2K
13:38 12,719.78 12,720.96 12,716.80 12,716.80 1,191.3K
13:39 12,716.06 12,716.13 12,713.62 12,714.23 1,970.0K
13:40 12,714.00 12,714.00 12,707.86 12,708.77 2,857.5K
13:41 12,706.85 12,714.61 12,706.85 12,714.61 1,747.2K
13:42 12,714.44 12,714.44 12,710.83 12,710.87 1,550.6K
13:43 12,711.55 12,711.99 12,707.10 12,708.72 1,403.6K
13:44 12,707.19 12,707.19 12,703.11 12,704.12 2,938.6K
13:45 12,702.90 12,705.19 12,702.90 12,704.05 1,622.2K
13:46 12,705.77 12,708.47 12,704.06 12,708.47 1,776.3K
13:47 12,709.88 12,716.78 12,709.84 12,716.78 1,395.4K
13:48 12,714.71 12,722.07 12,714.60 12,722.05 1,892.7K
13:49 12,721.64 12,721.64 12,715.68 12,715.68 2,956.5K
13:50 12,714.46 12,715.84 12,712.96 12,714.27 2,136.1K
13:51 12,711.39 12,717.33 12,711.39 12,714.82 1,946.0K
13:52 12,716.62 12,716.62 12,712.11 12,714.01 1,247.7K
13:53 12,712.51 12,717.52 12,712.51 12,717.52 1,529.8K
13:54 12,716.26 12,717.50 12,715.10 12,715.38 1,404.6K
13:55 12,715.04 12,715.04 12,712.64 12,714.18 1,738.1K
13:56 12,714.48 12,714.52 12,712.83 12,713.17 1,736.9K
13:57 12,714.87 12,717.82 12,714.37 12,714.37 1,834.0K
13:58 12,714.98 12,714.98 12,709.08 12,709.12 1,707.7K
13:59 12,710.59 12,715.98 12,710.59 12,713.18 1,335.2K
14:00 12,715.71 12,715.71 12,708.84 12,710.19 1,218.3K
14:01 12,708.39 12,708.75 12,705.52 12,707.98 1,431.3K
14:02 12,709.62 12,715.50 12,709.33 12,713.53 1,559.0K
14:03 12,712.35 12,714.16 12,709.66 12,709.77 1,127.5K
14:04 12,709.03 12,709.38 12,704.27 12,707.73 2,494.7K
14:05 12,709.30 12,714.14 12,709.30 12,710.71 1,251.3K
14:06 12,711.44 12,712.09 12,710.30 12,711.61 904.4K
14:07 12,712.00 12,713.89 12,712.00 12,712.81 1,600.9K
14:08 12,711.87 12,716.33 12,711.87 12,716.33 1,338.3K
14:09 12,714.86 12,719.04 12,714.86 12,719.04 1,285.6K
14:10 12,717.98 12,719.77 12,717.98 12,719.77 1,666.2K
14:11 12,719.96 12,719.98 12,713.52 12,713.52 1,558.2K
14:12 12,714.94 12,716.54 12,714.84 12,716.53 1,239.9K
14:13 12,715.28 12,720.13 12,715.28 12,718.48 1,702.4K
14:14 12,719.08 12,721.78 12,719.08 12,719.94 1,291.8K
14:15 12,719.38 12,721.84 12,719.01 12,721.52 1,254.7K
14:16 12,720.73 12,724.41 12,720.45 12,724.41 2,021.7K
14:17 12,725.56 12,728.01 12,724.82 12,727.21 2,638.7K
14:18 12,725.92 12,726.39 12,723.05 12,723.05 1,674.4K
14:19 12,722.73 12,724.98 12,722.22 12,724.98 1,161.2K
14:20 12,725.01 12,731.37 12,725.01 12,729.65 1,769.6K
14:21 12,730.89 12,730.89 12,727.36 12,727.36 1,515.2K
14:22 12,727.03 12,727.03 12,724.61 12,724.66 1,224.8K
14:23 12,725.24 12,726.00 12,723.44 12,723.62 1,161.2K
14:24 12,723.57 12,725.33 12,723.41 12,724.21 1,133.3K
14:25 12,723.16 12,723.39 12,721.98 12,723.39 1,380.3K
14:26 12,723.55 12,726.20 12,723.55 12,725.41 1,471.1K
14:27 12,725.80 12,726.84 12,724.07 12,725.53 1,005.6K
14:28 12,725.86 12,726.60 12,721.51 12,721.70 1,413.4K
14:29 12,722.59 12,724.65 12,721.32 12,721.96 2,019.0K
14:30 12,722.84 12,728.42 12,722.84 12,725.92 1,673.8K
14:31 12,726.44 12,726.44 12,721.72 12,721.73 1,789.0K
14:32 12,720.98 12,720.98 12,717.65 12,717.65 1,714.3K
14:33 12,716.79 12,716.79 12,715.09 12,715.47 1,500.4K
14:34 12,715.48 12,715.50 12,713.92 12,714.88 1,426.3K
14:35 12,714.98 12,715.44 12,713.57 12,714.38 1,769.2K
14:36 12,713.15 12,713.40 12,711.35 12,713.05 1,808.0K
14:37 12,713.17 12,713.17 12,709.91 12,710.44 1,331.1K
14:38 12,709.70 12,712.51 12,709.70 12,712.51 1,291.6K
14:39 12,713.32 12,715.72 12,713.32 12,714.96 1,478.3K
14:40 12,715.16 12,718.10 12,715.16 12,718.10 1,670.4K
14:41 12,717.66 12,718.22 12,715.65 12,716.19 1,395.6K
14:42 12,715.84 12,715.84 12,713.66 12,715.15 1,187.9K
14:43 12,714.83 12,716.94 12,714.83 12,716.44 2,126.0K
14:44 12,716.40 12,717.00 12,714.97 12,717.00 1,646.2K
14:45 12,716.93 12,718.78 12,715.92 12,717.72 2,163.0K
14:46 12,717.21 12,717.21 12,713.06 12,714.76 2,082.3K
14:47 12,714.54 12,714.54 12,711.28 12,712.85 1,919.5K
14:48 12,711.98 12,713.26 12,709.32 12,713.15 2,232.7K
14:49 12,713.52 12,713.63 12,712.42 12,713.23 1,860.5K
14:50 12,713.38 12,714.76 12,711.98 12,711.98 3,052.1K
14:51 12,711.48 12,712.28 12,710.89 12,712.12 4,042.2K
14:52 12,710.73 12,713.47 12,709.39 12,712.61 2,489.1K
14:53 12,712.93 12,717.71 12,712.93 12,716.32 2,477.0K
14:54 12,716.71 12,718.80 12,716.12 12,718.28 2,859.2K
14:55 12,717.96 12,717.96 12,717.02 12,717.75 3,871.2K
14:56 12,716.63 12,719.37 12,715.34 12,719.37 4,214.9K
14:57 12,719.06 12,719.06 12,718.83 12,718.83 7,182.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据