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 12,693.04 12,716.26 12,693.04 12,716.26 10,327.5K
09:31 12,717.66 12,733.28 12,716.65 12,732.09 4,947.5K
09:32 12,736.98 12,767.77 12,736.98 12,767.77 6,011.2K
09:33 12,764.48 12,764.48 12,744.90 12,757.15 5,587.4K
09:34 12,755.79 12,755.79 12,741.62 12,747.44 4,692.9K
09:35 12,748.19 12,759.46 12,746.44 12,746.44 3,693.9K
09:36 12,746.89 12,746.89 12,734.26 12,735.06 4,480.5K
09:37 12,737.34 12,738.78 12,736.59 12,737.42 3,554.6K
09:38 12,739.61 12,747.08 12,726.73 12,726.73 3,683.7K
09:39 12,725.91 12,725.91 12,709.57 12,710.07 5,948.3K
09:40 12,711.58 12,713.13 12,706.80 12,712.00 3,239.3K
09:41 12,709.21 12,709.21 12,703.21 12,704.45 3,326.2K
09:42 12,707.04 12,715.69 12,704.12 12,709.86 4,527.5K
09:43 12,709.06 12,715.62 12,709.06 12,715.18 2,624.9K
09:44 12,715.35 12,715.35 12,712.21 12,712.21 2,384.7K
09:45 12,711.03 12,711.03 12,702.97 12,703.41 5,100.5K
09:46 12,703.65 12,715.97 12,703.65 12,715.97 3,647.2K
09:47 12,717.68 12,717.83 12,703.03 12,705.68 3,355.2K
09:48 12,708.74 12,708.74 12,695.16 12,696.13 4,143.7K
09:49 12,696.32 12,702.52 12,696.32 12,699.55 2,648.9K
09:50 12,699.98 12,700.66 12,696.49 12,699.84 2,327.4K
09:51 12,699.26 12,699.34 12,697.21 12,697.96 2,708.5K
09:52 12,697.34 12,697.34 12,690.18 12,690.74 3,950.5K
09:53 12,689.19 12,691.69 12,688.86 12,691.69 2,478.4K
09:54 12,691.56 12,692.69 12,688.79 12,692.69 2,684.6K
09:55 12,693.89 12,699.95 12,693.89 12,698.38 2,612.2K
09:56 12,699.73 12,716.57 12,699.73 12,714.74 3,091.0K
09:57 12,716.19 12,716.19 12,703.81 12,704.22 4,612.4K
09:58 12,704.47 12,704.47 12,696.63 12,698.26 2,419.3K
09:59 12,698.17 12,698.17 12,690.98 12,692.58 3,270.1K
10:00 12,693.30 12,694.50 12,691.44 12,691.76 3,360.9K
10:01 12,692.48 12,706.83 12,692.43 12,705.58 2,891.9K
10:02 12,707.04 12,710.15 12,706.34 12,709.78 2,347.8K
10:03 12,709.74 12,722.05 12,709.74 12,720.37 3,370.5K
10:04 12,720.26 12,720.26 12,716.40 12,716.73 2,508.9K
10:05 12,717.40 12,717.40 12,708.80 12,708.91 2,596.0K
10:06 12,708.34 12,708.34 12,699.51 12,699.51 2,060.2K
10:07 12,696.43 12,696.43 12,685.33 12,689.54 3,580.5K
10:08 12,691.15 12,697.86 12,690.79 12,697.01 1,673.5K
10:09 12,696.57 12,699.90 12,695.20 12,699.90 2,085.4K
10:10 12,700.73 12,710.18 12,700.73 12,703.65 3,056.7K
10:11 12,704.45 12,722.33 12,702.64 12,718.36 2,967.7K
10:12 12,717.36 12,717.36 12,711.98 12,714.24 3,152.7K
10:13 12,712.19 12,716.45 12,712.19 12,712.94 2,265.6K
10:14 12,711.96 12,713.68 12,708.06 12,712.22 2,175.6K
10:15 12,711.88 12,716.35 12,711.05 12,711.05 2,714.4K
10:16 12,710.89 12,710.93 12,706.14 12,708.34 2,185.1K
10:17 12,707.54 12,707.54 12,704.20 12,704.20 1,504.8K
10:18 12,704.10 12,711.22 12,704.10 12,708.68 3,102.9K
10:19 12,709.30 12,709.30 12,703.70 12,704.26 1,887.8K
10:20 12,704.43 12,708.73 12,703.49 12,708.73 1,483.8K
10:21 12,708.84 12,708.84 12,706.71 12,706.71 1,535.1K
10:22 12,705.20 12,705.20 12,699.70 12,701.20 1,689.4K
10:23 12,700.77 12,700.77 12,695.02 12,696.95 1,415.1K
10:24 12,697.98 12,699.89 12,697.85 12,698.19 1,456.7K
10:25 12,698.31 12,698.48 12,696.06 12,698.40 1,694.5K
10:26 12,698.70 12,699.00 12,696.73 12,698.14 1,323.0K
10:27 12,698.04 12,698.45 12,695.97 12,697.37 1,455.3K
10:28 12,697.23 12,697.77 12,694.22 12,694.43 1,490.5K
10:29 12,694.40 12,694.40 12,690.05 12,693.76 2,295.8K
10:30 12,693.24 12,694.96 12,692.63 12,694.51 2,860.4K
10:31 12,694.59 12,698.68 12,693.16 12,698.68 2,033.6K
10:32 12,699.94 12,699.94 12,697.88 12,698.87 1,337.9K
10:33 12,698.82 12,710.31 12,698.82 12,709.25 2,174.2K
10:34 12,709.96 12,730.98 12,709.96 12,730.98 2,848.5K
10:35 12,731.10 12,740.89 12,731.10 12,738.08 4,058.5K
10:36 12,737.32 12,742.66 12,734.64 12,742.66 2,880.9K
10:37 12,743.62 12,752.91 12,743.62 12,752.89 3,587.5K
10:38 12,754.05 12,754.35 12,744.67 12,747.98 2,209.7K
10:39 12,749.38 12,760.74 12,749.38 12,760.74 3,653.2K
10:40 12,761.99 12,763.42 12,750.32 12,751.61 3,367.1K
10:41 12,751.67 12,751.67 12,739.73 12,742.34 3,057.8K
10:42 12,741.90 12,742.07 12,737.75 12,738.14 2,222.8K
10:43 12,739.28 12,743.21 12,736.90 12,738.71 2,117.4K
10:44 12,738.57 12,746.08 12,738.25 12,745.33 2,222.5K
10:45 12,744.61 12,746.80 12,743.70 12,746.80 1,660.6K
10:46 12,747.56 12,751.48 12,741.24 12,741.24 1,977.3K
10:47 12,741.87 12,743.42 12,738.88 12,738.88 1,570.0K
10:48 12,738.41 12,746.16 12,738.41 12,746.16 2,071.0K
10:49 12,744.84 12,751.97 12,741.56 12,751.97 2,231.0K
10:50 12,751.51 12,752.80 12,749.77 12,752.59 1,937.9K
10:51 12,752.00 12,764.93 12,751.66 12,763.95 3,296.3K
10:52 12,762.84 12,764.67 12,760.71 12,764.67 2,519.0K
10:53 12,765.14 12,773.73 12,765.14 12,771.12 2,667.7K
10:54 12,771.83 12,782.69 12,771.83 12,782.69 2,715.7K
10:55 12,785.28 12,785.28 12,781.92 12,782.49 2,362.7K
10:56 12,781.00 12,789.04 12,781.00 12,787.61 2,851.7K
10:57 12,786.33 12,794.22 12,784.42 12,794.22 2,868.5K
10:58 12,792.60 12,805.82 12,792.60 12,805.82 4,097.1K
10:59 12,805.89 12,818.50 12,805.89 12,816.91 4,617.6K
11:00 12,818.42 12,823.54 12,810.61 12,811.64 4,782.2K
11:01 12,814.08 12,818.56 12,813.38 12,816.48 2,409.1K
11:02 12,814.92 12,815.09 12,797.21 12,797.21 3,446.8K
11:03 12,794.26 12,794.29 12,782.82 12,782.82 2,405.2K
11:04 12,782.76 12,788.11 12,782.35 12,787.95 1,977.7K
11:05 12,786.50 12,786.50 12,779.07 12,779.63 2,010.8K
11:06 12,779.79 12,780.74 12,769.45 12,769.45 1,823.7K
11:07 12,769.71 12,769.71 12,762.33 12,765.21 1,648.2K
11:08 12,765.49 12,768.92 12,765.49 12,768.56 1,410.2K
11:09 12,767.47 12,767.47 12,760.56 12,760.56 1,379.3K
11:10 12,760.67 12,767.99 12,760.67 12,767.99 1,510.2K
11:11 12,768.25 12,773.92 12,766.86 12,771.62 1,831.9K
11:12 12,772.35 12,774.58 12,767.05 12,767.70 1,445.8K
11:13 12,766.80 12,770.21 12,766.74 12,769.90 1,420.2K
11:14 12,770.40 12,770.40 12,765.07 12,768.08 1,420.5K
11:15 12,766.92 12,768.28 12,762.42 12,767.97 1,480.7K
11:16 12,767.22 12,771.08 12,767.22 12,767.88 1,175.3K
11:17 12,768.32 12,772.29 12,768.23 12,771.39 1,294.3K
11:18 12,772.45 12,772.45 12,768.18 12,769.05 1,616.8K
11:19 12,771.41 12,773.81 12,771.14 12,772.92 1,378.8K
11:20 12,772.67 12,773.71 12,766.17 12,766.96 1,518.2K
11:21 12,764.80 12,767.83 12,764.68 12,767.83 1,130.4K
11:22 12,766.50 12,774.47 12,766.35 12,774.29 1,642.7K
11:23 12,773.71 12,773.71 12,767.87 12,768.17 1,219.3K
11:24 12,768.60 12,768.60 12,756.10 12,756.75 2,044.3K
11:25 12,755.53 12,755.53 12,753.42 12,754.68 1,273.1K
11:26 12,754.22 12,755.95 12,753.12 12,753.12 1,518.4K
11:27 12,753.40 12,754.10 12,751.20 12,754.10 1,068.3K
11:28 12,753.52 12,758.51 12,753.52 12,758.48 1,270.8K
11:29 12,757.71 12,757.94 12,756.43 12,757.28 1,083.8K
11:30 12,756.78 12,756.78 12,756.78 12,756.78 92.0K
13:00 12,757.64 12,759.42 12,752.52 12,752.52 4,687.3K
13:01 12,751.69 12,752.02 12,745.25 12,750.45 1,443.1K
13:02 12,750.82 12,756.45 12,750.45 12,756.45 1,293.9K
13:03 12,756.59 12,761.90 12,756.59 12,761.90 1,621.1K
13:04 12,761.93 12,765.96 12,761.88 12,765.96 1,185.6K
13:05 12,765.51 12,766.74 12,762.49 12,762.49 1,451.0K
13:06 12,761.93 12,763.25 12,761.02 12,762.94 879.6K
13:07 12,762.12 12,771.22 12,762.12 12,771.22 1,600.6K
13:08 12,770.65 12,772.49 12,766.06 12,766.06 1,585.8K
13:09 12,766.43 12,766.43 12,761.35 12,761.35 1,331.8K
13:10 12,761.77 12,763.98 12,759.21 12,759.21 1,219.2K
13:11 12,759.85 12,761.36 12,758.69 12,761.10 1,231.0K
13:12 12,761.66 12,765.17 12,761.66 12,765.17 1,179.4K
13:13 12,765.92 12,765.92 12,759.95 12,759.95 1,368.9K
13:14 12,759.70 12,760.49 12,759.29 12,759.64 1,294.4K
13:15 12,758.68 12,760.65 12,758.31 12,758.31 1,834.7K
13:16 12,758.76 12,760.36 12,758.06 12,760.36 1,477.9K
13:17 12,760.77 12,760.77 12,757.41 12,759.09 1,534.4K
13:18 12,759.10 12,760.63 12,757.73 12,759.52 1,109.8K
13:19 12,759.18 12,760.54 12,758.38 12,760.20 1,216.2K
13:20 12,760.64 12,762.61 12,760.06 12,760.70 1,474.4K
13:21 12,760.83 12,761.77 12,760.83 12,761.60 1,157.5K
13:22 12,760.61 12,760.61 12,756.53 12,756.53 3,207.4K
13:23 12,756.67 12,758.49 12,755.62 12,756.25 1,289.2K
13:24 12,754.66 12,756.36 12,753.86 12,756.24 2,297.9K
13:25 12,754.87 12,756.72 12,754.41 12,756.12 1,922.0K
13:26 12,755.87 12,762.04 12,755.87 12,761.82 1,752.9K
13:27 12,761.89 12,763.34 12,761.74 12,761.74 1,131.6K
13:28 12,762.55 12,762.89 12,761.40 12,761.40 819.9K
13:29 12,760.78 12,761.17 12,759.43 12,760.55 1,427.6K
13:30 12,760.83 12,762.66 12,758.42 12,759.48 1,704.0K
13:31 12,759.54 12,761.51 12,759.06 12,759.14 1,259.9K
13:32 12,758.75 12,759.46 12,757.90 12,757.90 1,134.5K
13:33 12,757.32 12,757.32 12,753.39 12,753.63 1,587.1K
13:34 12,752.99 12,753.60 12,751.67 12,752.77 1,367.6K
13:35 12,752.82 12,756.23 12,752.75 12,755.59 1,266.5K
13:36 12,755.63 12,756.35 12,752.07 12,752.07 1,198.5K
13:37 12,752.50 12,753.67 12,752.02 12,752.02 922.8K
13:38 12,751.35 12,753.66 12,751.26 12,752.75 1,144.5K
13:39 12,752.36 12,753.64 12,751.72 12,751.72 1,105.5K
13:40 12,751.57 12,754.30 12,751.57 12,752.48 1,227.8K
13:41 12,753.65 12,753.65 12,752.14 12,753.48 1,189.1K
13:42 12,752.98 12,754.08 12,752.01 12,753.95 900.9K
13:43 12,753.26 12,753.81 12,752.63 12,753.22 953.5K
13:44 12,753.49 12,753.83 12,752.40 12,752.75 1,356.1K
13:45 12,753.04 12,753.80 12,751.91 12,752.40 1,313.7K
13:46 12,753.83 12,754.02 12,749.02 12,749.02 1,662.9K
13:47 12,747.49 12,747.49 12,741.56 12,742.74 3,012.9K
13:48 12,743.40 12,743.81 12,742.36 12,743.81 1,143.3K
13:49 12,743.40 12,746.81 12,743.40 12,746.24 1,150.7K
13:50 12,746.61 12,749.06 12,746.61 12,748.92 1,071.9K
13:51 12,748.33 12,749.53 12,748.05 12,749.27 1,375.4K
13:52 12,749.92 12,749.92 12,745.57 12,748.51 1,462.5K
13:53 12,748.73 12,749.50 12,747.82 12,748.53 1,111.1K
13:54 12,748.06 12,750.43 12,747.02 12,747.02 1,387.1K
13:55 12,747.31 12,748.19 12,746.52 12,747.80 1,357.4K
13:56 12,747.63 12,750.25 12,747.63 12,748.34 1,260.0K
13:57 12,749.18 12,752.70 12,748.74 12,750.94 1,987.2K
13:58 12,752.40 12,752.40 12,747.81 12,747.81 1,851.1K
13:59 12,746.98 12,753.17 12,746.98 12,750.84 1,468.2K
14:00 12,750.87 12,756.95 12,750.76 12,756.95 1,614.4K
14:01 12,756.56 12,757.47 12,754.16 12,755.48 1,236.7K
14:02 12,754.85 12,758.37 12,754.00 12,758.22 2,482.4K
14:03 12,758.42 12,759.80 12,756.82 12,757.51 1,986.9K
14:04 12,758.16 12,759.79 12,753.76 12,753.76 2,458.5K
14:05 12,753.94 12,755.16 12,752.59 12,752.98 1,583.7K
14:06 12,753.03 12,753.03 12,751.10 12,752.05 1,152.4K
14:07 12,753.24 12,755.42 12,753.17 12,753.36 2,014.0K
14:08 12,752.76 12,756.08 12,752.76 12,754.27 1,445.4K
14:09 12,754.38 12,756.94 12,754.38 12,756.94 1,619.4K
14:10 12,756.02 12,757.24 12,753.52 12,753.52 1,811.1K
14:11 12,752.96 12,753.57 12,750.21 12,750.81 1,962.2K
14:12 12,751.16 12,752.28 12,749.61 12,749.94 1,301.1K
14:13 12,749.93 12,749.93 12,746.97 12,747.49 2,001.0K
14:14 12,746.64 12,746.66 12,744.11 12,745.20 1,904.2K
14:15 12,745.48 12,748.15 12,745.13 12,746.64 2,652.9K
14:16 12,747.16 12,751.35 12,747.16 12,749.36 2,496.3K
14:17 12,749.20 12,751.33 12,748.52 12,748.52 1,893.3K
14:18 12,749.27 12,749.98 12,747.62 12,747.62 1,419.0K
14:19 12,748.63 12,748.81 12,746.17 12,746.17 1,514.4K
14:20 12,746.36 12,746.98 12,744.95 12,744.95 1,574.6K
14:21 12,744.85 12,745.08 12,742.80 12,743.39 1,289.6K
14:22 12,743.36 12,743.96 12,742.30 12,743.42 1,716.5K
14:23 12,742.74 12,743.16 12,741.57 12,742.99 1,262.5K
14:24 12,742.99 12,742.99 12,740.79 12,742.83 2,098.9K
14:25 12,742.56 12,743.23 12,741.84 12,742.29 1,578.1K
14:26 12,742.73 12,745.56 12,742.50 12,744.07 1,557.9K
14:27 12,743.79 12,746.34 12,743.15 12,746.34 1,196.2K
14:28 12,746.48 12,746.48 12,744.90 12,745.83 2,019.9K
14:29 12,745.31 12,748.68 12,745.31 12,748.57 1,926.3K
14:30 12,748.81 12,749.27 12,747.54 12,747.54 1,905.9K
14:31 12,749.16 12,749.96 12,748.24 12,748.45 1,753.1K
14:32 12,748.83 12,752.57 12,748.83 12,752.57 1,556.5K
14:33 12,754.16 12,757.65 12,752.72 12,757.65 1,710.5K
14:34 12,756.86 12,761.26 12,756.86 12,761.26 2,019.6K
14:35 12,762.69 12,768.56 12,761.89 12,768.56 3,857.3K
14:36 12,768.28 12,769.84 12,767.39 12,769.84 1,623.4K
14:37 12,768.77 12,771.05 12,768.27 12,770.62 1,770.8K
14:38 12,770.68 12,770.75 12,768.02 12,769.11 2,807.8K
14:39 12,767.98 12,768.26 12,767.07 12,767.46 2,757.8K
14:40 12,766.62 12,767.20 12,764.90 12,764.90 1,988.8K
14:41 12,765.35 12,765.55 12,762.65 12,763.09 1,891.9K
14:42 12,763.05 12,763.05 12,760.63 12,762.26 2,022.5K
14:43 12,761.28 12,762.61 12,761.09 12,762.48 2,611.6K
14:44 12,763.07 12,766.16 12,762.97 12,765.91 2,859.9K
14:45 12,766.28 12,767.35 12,764.42 12,765.95 2,518.0K
14:46 12,766.43 12,769.28 12,765.45 12,769.28 3,363.6K
14:47 12,769.92 12,773.56 12,769.92 12,773.24 2,767.7K
14:48 12,772.10 12,772.62 12,770.48 12,772.30 2,688.7K
14:49 12,772.52 12,774.11 12,772.12 12,773.59 3,284.3K
14:50 12,774.72 12,774.72 12,773.25 12,773.58 3,629.9K
14:51 12,774.59 12,775.83 12,772.59 12,775.83 3,506.9K
14:52 12,775.82 12,777.71 12,775.18 12,777.11 3,705.1K
14:53 12,777.31 12,778.13 12,775.96 12,778.13 3,509.7K
14:54 12,777.31 12,779.77 12,775.88 12,779.77 4,181.9K
14:55 12,779.60 12,779.97 12,778.48 12,778.50 5,683.1K
14:56 12,778.95 12,781.97 12,778.95 12,781.97 4,331.4K
14:57 12,781.96 12,782.57 12,781.96 12,782.57 8,270.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据