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 12,913.69 12,916.77 12,898.97 12,901.63 19,110.6K
09:31 12,896.70 12,901.74 12,877.42 12,879.08 7,631.2K
09:32 12,879.36 12,899.48 12,872.41 12,899.48 9,155.5K
09:33 12,900.16 12,900.16 12,887.80 12,892.45 6,285.5K
09:34 12,895.17 12,895.17 12,880.63 12,880.63 8,628.7K
09:35 12,879.84 12,882.84 12,877.59 12,882.09 6,905.9K
09:36 12,884.22 12,887.37 12,884.22 12,887.37 7,204.7K
09:37 12,887.61 12,902.16 12,885.94 12,886.45 6,904.4K
09:38 12,886.18 12,886.18 12,858.97 12,858.97 7,229.5K
09:39 12,856.00 12,856.00 12,834.37 12,834.37 8,606.9K
09:40 12,832.84 12,832.84 12,812.19 12,815.81 8,006.2K
09:41 12,813.31 12,817.64 12,808.29 12,817.64 6,562.9K
09:42 12,818.29 12,825.57 12,818.29 12,824.65 4,717.2K
09:43 12,825.17 12,825.17 12,815.79 12,815.80 4,677.5K
09:44 12,813.73 12,814.21 12,808.93 12,808.93 4,471.0K
09:45 12,809.31 12,820.54 12,808.60 12,819.64 3,945.9K
09:46 12,818.44 12,837.91 12,818.44 12,837.91 5,647.8K
09:47 12,838.13 12,840.86 12,828.89 12,840.86 4,641.6K
09:48 12,839.79 12,839.79 12,820.60 12,821.43 6,479.1K
09:49 12,820.57 12,828.10 12,820.57 12,827.08 3,385.7K
09:50 12,823.55 12,823.55 12,805.63 12,809.32 6,803.5K
09:51 12,809.07 12,812.43 12,808.74 12,809.07 3,613.9K
09:52 12,809.12 12,817.60 12,809.12 12,817.24 2,667.8K
09:53 12,816.68 12,820.48 12,814.13 12,820.48 3,078.9K
09:54 12,820.80 12,820.80 12,813.02 12,813.02 3,358.8K
09:55 12,813.27 12,814.94 12,812.78 12,814.94 3,399.2K
09:56 12,816.34 12,837.67 12,816.34 12,837.67 4,290.2K
09:57 12,838.35 12,841.03 12,837.20 12,840.79 2,929.8K
09:58 12,841.17 12,849.82 12,841.17 12,849.82 2,840.1K
09:59 12,851.88 12,865.85 12,851.88 12,865.85 3,366.2K
10:00 12,866.47 12,876.49 12,866.47 12,867.11 5,204.1K
10:01 12,866.02 12,879.28 12,864.99 12,875.86 3,962.0K
10:02 12,876.32 12,881.96 12,876.32 12,879.60 3,056.0K
10:03 12,881.76 12,883.80 12,869.82 12,870.74 3,513.7K
10:04 12,868.87 12,868.87 12,866.34 12,867.63 2,226.4K
10:05 12,868.04 12,879.58 12,867.93 12,879.58 2,905.5K
10:06 12,879.96 12,891.88 12,879.96 12,890.37 3,110.0K
10:07 12,889.52 12,889.52 12,871.23 12,871.23 3,297.2K
10:08 12,870.36 12,870.36 12,859.80 12,866.91 3,553.7K
10:09 12,866.87 12,867.59 12,860.98 12,863.53 2,962.8K
10:10 12,863.93 12,871.41 12,862.83 12,869.76 2,714.3K
10:11 12,868.87 12,869.53 12,863.86 12,863.86 2,003.2K
10:12 12,861.95 12,861.95 12,851.94 12,851.94 2,928.0K
10:13 12,850.17 12,850.91 12,848.03 12,850.07 2,053.2K
10:14 12,849.49 12,854.04 12,849.49 12,854.04 2,181.9K
10:15 12,854.15 12,854.15 12,847.04 12,847.83 3,480.2K
10:16 12,847.78 12,848.25 12,842.87 12,842.87 2,525.5K
10:17 12,842.49 12,842.49 12,833.66 12,834.63 4,700.1K
10:18 12,833.69 12,834.05 12,830.07 12,833.27 3,117.4K
10:19 12,831.18 12,833.34 12,828.34 12,833.33 2,346.9K
10:20 12,833.19 12,838.06 12,832.16 12,837.82 1,643.0K
10:21 12,838.19 12,842.34 12,837.03 12,842.09 2,852.7K
10:22 12,842.49 12,842.95 12,839.36 12,841.90 1,924.8K
10:23 12,841.72 12,854.27 12,841.72 12,854.27 2,222.6K
10:24 12,854.65 12,862.27 12,854.65 12,861.69 2,070.4K
10:25 12,864.96 12,876.02 12,864.96 12,872.93 2,202.4K
10:26 12,875.31 12,876.52 12,871.17 12,872.03 2,344.9K
10:27 12,869.94 12,870.48 12,863.98 12,869.88 2,521.9K
10:28 12,872.25 12,875.95 12,869.83 12,869.83 2,010.3K
10:29 12,869.65 12,876.75 12,869.65 12,876.36 2,507.5K
10:30 12,876.30 12,878.05 12,876.30 12,876.42 1,744.3K
10:31 12,876.15 12,877.55 12,868.45 12,868.45 1,686.3K
10:32 12,867.48 12,867.94 12,860.00 12,860.00 1,724.1K
10:33 12,859.31 12,859.31 12,849.76 12,849.76 2,965.2K
10:34 12,849.51 12,849.51 12,842.28 12,843.42 1,707.4K
10:35 12,842.21 12,844.26 12,841.32 12,842.69 1,716.0K
10:36 12,843.12 12,848.05 12,843.12 12,846.51 2,218.8K
10:37 12,847.42 12,852.02 12,846.50 12,852.02 1,942.2K
10:38 12,852.61 12,854.30 12,851.59 12,854.30 1,274.8K
10:39 12,854.13 12,855.70 12,852.24 12,853.12 1,362.6K
10:40 12,852.32 12,852.32 12,847.34 12,848.79 2,098.1K
10:41 12,849.15 12,849.15 12,845.24 12,845.36 1,489.2K
10:42 12,845.86 12,848.85 12,844.92 12,848.41 1,453.0K
10:43 12,848.69 12,849.08 12,847.03 12,847.03 1,114.2K
10:44 12,848.99 12,856.94 12,848.16 12,855.26 1,587.8K
10:45 12,856.28 12,857.17 12,856.28 12,856.53 1,367.6K
10:46 12,856.07 12,856.90 12,854.61 12,856.62 1,721.8K
10:47 12,856.10 12,856.96 12,855.27 12,856.58 1,107.3K
10:48 12,856.29 12,861.38 12,856.29 12,859.72 1,392.7K
10:49 12,860.47 12,861.37 12,859.98 12,859.98 1,191.8K
10:50 12,860.06 12,860.24 12,857.33 12,857.48 1,356.4K
10:51 12,857.06 12,857.46 12,856.50 12,856.53 1,576.1K
10:52 12,856.71 12,857.70 12,854.61 12,856.05 1,057.6K
10:53 12,854.69 12,858.88 12,854.51 12,856.30 2,145.0K
10:54 12,856.73 12,858.01 12,855.97 12,857.85 1,088.3K
10:55 12,856.97 12,859.03 12,856.97 12,858.08 1,411.9K
10:56 12,858.65 12,860.89 12,858.65 12,860.54 1,282.8K
10:57 12,859.93 12,860.27 12,859.14 12,859.14 1,590.3K
10:58 12,858.72 12,859.53 12,853.52 12,853.91 2,212.5K
10:59 12,853.36 12,856.80 12,853.02 12,856.52 1,030.1K
11:00 12,857.67 12,857.67 12,853.80 12,854.97 1,244.0K
11:01 12,855.97 12,855.97 12,851.39 12,851.39 1,753.5K
11:02 12,851.67 12,851.67 12,847.76 12,847.97 1,872.2K
11:03 12,847.27 12,847.27 12,844.36 12,846.94 2,155.1K
11:04 12,846.84 12,851.64 12,846.80 12,851.17 2,325.3K
11:05 12,851.57 12,865.40 12,850.63 12,865.40 2,232.8K
11:06 12,866.14 12,869.27 12,866.14 12,869.03 1,415.2K
11:07 12,869.35 12,881.10 12,869.35 12,880.62 2,509.9K
11:08 12,881.67 12,881.85 12,875.13 12,876.86 1,522.4K
11:09 12,875.64 12,875.81 12,872.98 12,872.98 1,389.9K
11:10 12,874.65 12,874.65 12,872.04 12,872.04 1,174.7K
11:11 12,870.85 12,870.85 12,867.85 12,867.85 1,221.0K
11:12 12,866.30 12,867.57 12,865.44 12,867.21 1,421.8K
11:13 12,867.48 12,868.75 12,857.13 12,857.13 2,226.4K
11:14 12,856.73 12,858.71 12,855.66 12,858.24 1,902.6K
11:15 12,858.21 12,859.68 12,857.03 12,857.56 1,412.1K
11:16 12,858.81 12,860.79 12,857.29 12,860.79 1,102.4K
11:17 12,860.23 12,862.28 12,860.23 12,861.47 1,298.9K
11:18 12,860.94 12,864.17 12,860.94 12,862.98 1,110.2K
11:19 12,862.72 12,863.74 12,862.15 12,863.66 1,274.7K
11:20 12,863.67 12,864.06 12,860.39 12,860.39 977.9K
11:21 12,859.90 12,860.61 12,858.49 12,858.93 1,066.0K
11:22 12,858.59 12,862.16 12,858.40 12,860.72 1,367.2K
11:23 12,860.34 12,860.76 12,859.28 12,860.58 1,181.2K
11:24 12,860.36 12,861.02 12,852.69 12,852.69 2,250.2K
11:25 12,852.69 12,855.94 12,852.69 12,854.62 848.3K
11:26 12,854.28 12,857.38 12,852.86 12,857.38 1,384.2K
11:27 12,858.28 12,861.54 12,858.28 12,860.96 1,088.2K
11:28 12,862.72 12,864.89 12,862.45 12,863.58 1,117.8K
11:29 12,863.95 12,867.48 12,862.25 12,862.25 1,102.5K
11:30 12,863.71 12,863.71 12,861.87 12,861.87 84.4K
13:00 12,862.26 12,862.71 12,848.47 12,851.67 5,140.6K
13:01 12,851.25 12,853.84 12,847.63 12,853.84 2,015.1K
13:02 12,855.03 12,863.27 12,855.03 12,861.88 1,466.5K
13:03 12,864.40 12,871.30 12,864.16 12,871.30 1,965.2K
13:04 12,872.05 12,877.66 12,872.05 12,873.88 1,875.2K
13:05 12,872.40 12,873.29 12,870.86 12,873.29 1,221.0K
13:06 12,871.61 12,875.01 12,870.69 12,875.01 1,326.0K
13:07 12,875.39 12,878.36 12,875.39 12,875.82 1,465.9K
13:08 12,876.81 12,876.81 12,871.33 12,871.56 1,429.3K
13:09 12,869.56 12,875.64 12,869.56 12,875.64 1,289.0K
13:10 12,875.86 12,875.86 12,873.02 12,874.69 1,600.5K
13:11 12,873.00 12,878.82 12,872.40 12,878.82 3,916.4K
13:12 12,879.71 12,882.37 12,876.12 12,876.79 2,888.7K
13:13 12,875.97 12,878.61 12,875.97 12,877.86 1,711.3K
13:14 12,877.38 12,878.81 12,875.46 12,876.06 2,175.6K
13:15 12,875.07 12,876.20 12,872.60 12,872.60 2,048.4K
13:16 12,871.47 12,871.47 12,864.44 12,864.65 1,479.2K
13:17 12,864.92 12,866.82 12,864.21 12,866.52 1,204.4K
13:18 12,866.30 12,868.18 12,865.70 12,867.19 1,650.0K
13:19 12,867.57 12,869.05 12,867.11 12,868.55 1,059.7K
13:20 12,868.29 12,868.29 12,865.29 12,866.00 1,630.8K
13:21 12,866.67 12,871.90 12,866.67 12,871.03 1,604.3K
13:22 12,872.82 12,872.82 12,869.65 12,871.75 1,295.0K
13:23 12,871.80 12,871.88 12,868.29 12,868.47 1,576.7K
13:24 12,868.87 12,870.19 12,867.71 12,867.71 1,634.7K
13:25 12,868.61 12,871.01 12,868.61 12,869.23 1,381.3K
13:26 12,869.94 12,871.56 12,867.33 12,867.33 2,150.3K
13:27 12,868.59 12,868.81 12,866.70 12,867.02 2,952.0K
13:28 12,866.67 12,867.95 12,866.08 12,867.95 1,532.0K
13:29 12,869.01 12,873.52 12,868.84 12,873.52 1,451.2K
13:30 12,876.55 12,876.55 12,874.65 12,876.24 2,405.8K
13:31 12,876.44 12,877.48 12,872.99 12,872.99 1,949.5K
13:32 12,872.82 12,872.98 12,868.96 12,869.02 1,312.4K
13:33 12,869.78 12,874.10 12,869.35 12,874.08 1,866.2K
13:34 12,874.09 12,879.20 12,874.01 12,874.41 1,716.9K
13:35 12,874.29 12,875.53 12,874.01 12,874.01 1,325.0K
13:36 12,874.32 12,875.28 12,873.64 12,873.99 1,560.0K
13:37 12,874.83 12,874.83 12,870.64 12,870.68 1,640.4K
13:38 12,869.73 12,871.07 12,869.73 12,870.43 1,096.8K
13:39 12,870.29 12,871.26 12,865.22 12,865.22 1,931.1K
13:40 12,865.92 12,866.27 12,864.93 12,865.46 983.3K
13:41 12,865.82 12,870.06 12,865.82 12,869.77 1,418.8K
13:42 12,869.69 12,871.45 12,869.15 12,869.95 858.4K
13:43 12,868.70 12,871.60 12,868.64 12,871.18 1,569.6K
13:44 12,872.10 12,873.56 12,872.10 12,873.00 1,394.4K
13:45 12,872.80 12,873.93 12,872.00 12,873.66 1,464.4K
13:46 12,872.19 12,874.03 12,872.19 12,873.76 958.5K
13:47 12,873.56 12,873.98 12,871.34 12,873.00 1,360.2K
13:48 12,873.23 12,873.23 12,870.17 12,871.00 1,343.3K
13:49 12,870.17 12,870.17 12,866.23 12,866.23 2,181.4K
13:50 12,864.90 12,864.90 12,857.31 12,857.66 4,781.5K
13:51 12,856.84 12,858.73 12,856.35 12,858.73 1,549.5K
13:52 12,859.64 12,867.28 12,859.56 12,867.28 2,544.1K
13:53 12,866.86 12,867.83 12,866.28 12,867.38 1,469.5K
13:54 12,866.43 12,866.81 12,865.30 12,866.81 1,269.1K
13:55 12,866.73 12,867.41 12,866.19 12,867.41 1,917.8K
13:56 12,867.53 12,871.69 12,867.53 12,869.31 2,279.4K
13:57 12,868.81 12,870.67 12,868.35 12,868.35 1,289.0K
13:58 12,869.06 12,869.43 12,867.17 12,867.17 1,102.8K
13:59 12,867.53 12,867.53 12,862.27 12,862.71 2,254.2K
14:00 12,863.26 12,866.18 12,862.66 12,866.18 1,157.0K
14:01 12,865.38 12,867.17 12,865.38 12,866.73 1,294.4K
14:02 12,867.08 12,867.32 12,865.75 12,865.85 1,409.8K
14:03 12,865.89 12,867.51 12,865.86 12,866.94 1,326.6K
14:04 12,867.33 12,872.77 12,867.33 12,872.77 1,971.0K
14:05 12,872.22 12,872.22 12,871.37 12,871.85 1,783.8K
14:06 12,871.42 12,872.41 12,868.63 12,868.63 1,469.8K
14:07 12,869.34 12,870.66 12,868.61 12,870.07 1,551.7K
14:08 12,869.92 12,870.31 12,869.26 12,869.93 1,679.6K
14:09 12,869.65 12,872.69 12,869.65 12,872.33 1,648.1K
14:10 12,872.30 12,873.82 12,872.30 12,872.38 2,001.7K
14:11 12,872.75 12,875.14 12,872.75 12,874.73 3,010.6K
14:12 12,874.82 12,874.82 12,871.18 12,872.62 1,635.9K
14:13 12,873.06 12,873.62 12,871.54 12,871.62 1,451.8K
14:14 12,871.26 12,873.94 12,871.26 12,872.69 1,369.4K
14:15 12,873.26 12,874.86 12,872.36 12,874.21 1,501.6K
14:16 12,874.36 12,874.38 12,873.29 12,873.94 1,814.1K
14:17 12,873.00 12,874.80 12,873.00 12,874.28 1,264.8K
14:18 12,875.07 12,876.13 12,874.96 12,875.91 1,170.5K
14:19 12,876.03 12,877.26 12,875.84 12,876.92 1,435.8K
14:20 12,877.72 12,880.50 12,877.72 12,880.05 2,396.4K
14:21 12,880.44 12,886.61 12,880.44 12,885.13 2,328.6K
14:22 12,884.64 12,890.73 12,884.64 12,890.49 2,328.0K
14:23 12,890.43 12,894.41 12,890.43 12,893.82 2,136.1K
14:24 12,892.82 12,892.82 12,882.19 12,882.83 2,697.7K
14:25 12,882.94 12,891.36 12,882.94 12,891.36 1,881.2K
14:26 12,891.19 12,892.67 12,889.52 12,891.66 1,484.6K
14:27 12,893.12 12,901.04 12,893.12 12,901.04 2,465.7K
14:28 12,900.40 12,901.58 12,896.15 12,896.15 1,805.0K
14:29 12,896.13 12,896.13 12,891.55 12,891.55 2,010.5K
14:30 12,890.53 12,891.86 12,885.26 12,885.26 1,958.9K
14:31 12,886.10 12,886.10 12,878.82 12,879.33 3,158.4K
14:32 12,879.01 12,879.01 12,870.31 12,874.16 5,439.1K
14:33 12,875.50 12,876.80 12,874.57 12,875.53 2,366.0K
14:34 12,876.81 12,876.81 12,874.04 12,876.38 2,231.6K
14:35 12,876.99 12,879.06 12,875.56 12,879.06 1,976.1K
14:36 12,879.91 12,882.12 12,879.74 12,881.94 2,001.8K
14:37 12,882.19 12,883.83 12,881.96 12,883.80 1,872.4K
14:38 12,883.88 12,883.88 12,879.00 12,881.59 1,954.4K
14:39 12,881.05 12,881.05 12,876.56 12,877.56 2,640.4K
14:40 12,879.09 12,879.09 12,876.96 12,877.38 1,978.6K
14:41 12,877.71 12,878.47 12,876.53 12,877.23 2,108.8K
14:42 12,877.21 12,878.38 12,876.60 12,877.67 2,049.1K
14:43 12,878.30 12,879.72 12,876.18 12,877.29 2,805.8K
14:44 12,876.88 12,880.17 12,875.96 12,880.17 4,097.7K
14:45 12,880.67 12,884.28 12,880.67 12,884.28 2,394.8K
14:46 12,884.19 12,886.39 12,883.77 12,886.04 2,261.2K
14:47 12,885.41 12,888.35 12,885.41 12,887.43 3,372.4K
14:48 12,886.64 12,887.15 12,882.81 12,884.52 3,189.8K
14:49 12,883.87 12,886.11 12,883.40 12,886.11 3,496.7K
14:50 12,886.39 12,886.39 12,882.87 12,884.23 5,413.7K
14:51 12,884.03 12,884.56 12,883.35 12,884.18 3,856.6K
14:52 12,884.13 12,886.18 12,883.77 12,885.38 2,974.1K
14:53 12,886.41 12,888.04 12,886.41 12,887.55 3,352.0K
14:54 12,888.96 12,888.96 12,885.92 12,885.96 4,262.0K
14:55 12,886.86 12,887.47 12,885.77 12,887.05 5,002.8K
14:56 12,887.64 12,890.45 12,886.31 12,890.45 5,114.9K
14:57 12,889.82 12,890.34 12,889.80 12,890.34 9,523.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据