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 12,904.86 12,922.65 12,904.86 12,920.93 12,500.4K
09:31 12,918.51 12,918.51 12,875.27 12,876.59 10,014.2K
09:32 12,877.80 12,892.20 12,871.95 12,871.95 5,869.3K
09:33 12,869.01 12,869.01 12,847.14 12,847.14 8,329.2K
09:34 12,846.41 12,846.41 12,843.17 12,843.80 5,074.5K
09:35 12,844.76 12,856.39 12,838.28 12,856.39 6,793.4K
09:36 12,858.78 12,863.09 12,857.45 12,858.20 4,845.8K
09:37 12,859.37 12,860.24 12,850.08 12,857.08 5,741.5K
09:38 12,856.77 12,857.97 12,852.45 12,853.58 6,604.0K
09:39 12,855.08 12,858.53 12,848.33 12,848.33 5,567.4K
09:40 12,848.17 12,848.17 12,841.75 12,843.04 5,723.3K
09:41 12,842.58 12,860.02 12,842.58 12,859.59 3,995.6K
09:42 12,859.41 12,859.41 12,855.64 12,855.64 4,154.2K
09:43 12,854.84 12,854.84 12,844.63 12,847.72 4,766.8K
09:44 12,847.39 12,856.22 12,847.39 12,854.04 3,063.3K
09:45 12,855.32 12,855.32 12,838.54 12,840.95 7,320.8K
09:46 12,840.17 12,841.00 12,836.08 12,836.08 4,043.3K
09:47 12,836.48 12,836.48 12,831.70 12,832.31 4,537.4K
09:48 12,833.09 12,833.09 12,826.40 12,826.40 4,927.3K
09:49 12,825.84 12,826.96 12,820.48 12,820.48 4,703.9K
09:50 12,820.69 12,820.69 12,815.37 12,815.37 4,377.8K
09:51 12,815.25 12,815.25 12,799.63 12,800.58 5,325.8K
09:52 12,800.89 12,803.36 12,799.31 12,803.17 4,562.0K
09:53 12,802.90 12,802.90 12,797.31 12,799.54 5,576.0K
09:54 12,800.71 12,800.71 12,791.78 12,791.78 5,544.2K
09:55 12,792.31 12,793.18 12,784.32 12,784.32 6,222.7K
09:56 12,784.59 12,788.73 12,783.34 12,787.25 3,742.7K
09:57 12,787.97 12,787.97 12,781.83 12,782.07 4,986.9K
09:58 12,781.74 12,782.74 12,780.15 12,781.77 3,259.0K
09:59 12,781.99 12,785.03 12,780.35 12,784.84 3,937.1K
10:00 12,784.53 12,784.53 12,777.73 12,781.54 4,846.6K
10:01 12,782.16 12,782.16 12,774.37 12,774.37 4,879.5K
10:02 12,774.02 12,774.02 12,770.17 12,771.22 4,482.5K
10:03 12,771.09 12,780.89 12,771.09 12,776.73 3,331.0K
10:04 12,778.30 12,792.57 12,778.27 12,792.57 2,708.2K
10:05 12,794.43 12,800.17 12,794.43 12,799.57 4,666.7K
10:06 12,799.75 12,805.56 12,799.60 12,801.96 3,374.3K
10:07 12,802.58 12,802.58 12,795.33 12,795.93 2,212.7K
10:08 12,793.95 12,795.60 12,792.99 12,794.95 1,804.0K
10:09 12,795.78 12,795.78 12,790.76 12,791.11 2,927.7K
10:10 12,791.19 12,794.38 12,791.19 12,793.51 4,105.1K
10:11 12,794.19 12,794.19 12,784.44 12,785.00 2,961.0K
10:12 12,784.76 12,790.10 12,784.54 12,790.10 2,126.7K
10:13 12,789.54 12,789.54 12,786.10 12,786.51 1,871.3K
10:14 12,786.84 12,786.84 12,785.05 12,785.51 2,395.8K
10:15 12,784.81 12,784.81 12,781.34 12,781.34 2,395.1K
10:16 12,782.03 12,782.03 12,779.75 12,779.75 2,801.9K
10:17 12,780.32 12,780.32 12,776.62 12,776.62 3,709.6K
10:18 12,776.50 12,776.50 12,772.21 12,772.60 3,535.5K
10:19 12,772.74 12,772.74 12,768.86 12,768.86 2,894.0K
10:20 12,769.95 12,770.34 12,766.77 12,766.77 4,730.2K
10:21 12,767.55 12,771.61 12,766.95 12,771.61 2,747.0K
10:22 12,776.07 12,778.55 12,775.94 12,778.55 2,983.1K
10:23 12,778.88 12,781.30 12,778.75 12,781.30 1,550.7K
10:24 12,781.56 12,781.56 12,778.69 12,778.69 1,534.2K
10:25 12,778.04 12,780.22 12,776.40 12,780.12 2,509.1K
10:26 12,779.08 12,781.53 12,779.08 12,781.42 1,539.0K
10:27 12,782.49 12,785.84 12,782.49 12,785.84 2,128.6K
10:28 12,785.33 12,788.92 12,785.26 12,786.22 1,894.4K
10:29 12,786.69 12,786.91 12,785.66 12,786.91 2,058.9K
10:30 12,786.81 12,788.82 12,783.66 12,788.82 4,508.7K
10:31 12,787.85 12,787.85 12,781.78 12,781.78 2,621.9K
10:32 12,781.78 12,782.31 12,779.84 12,781.14 1,608.2K
10:33 12,781.64 12,782.32 12,777.80 12,779.41 1,627.3K
10:34 12,778.37 12,778.61 12,777.61 12,778.34 1,556.7K
10:35 12,778.95 12,783.86 12,777.85 12,783.86 1,930.5K
10:36 12,783.64 12,792.93 12,783.64 12,790.97 2,308.4K
10:37 12,791.90 12,794.28 12,791.90 12,793.73 1,435.0K
10:38 12,793.14 12,795.10 12,791.79 12,791.94 1,345.2K
10:39 12,792.00 12,792.00 12,784.28 12,784.28 1,306.4K
10:40 12,783.94 12,783.94 12,774.70 12,774.88 1,975.8K
10:41 12,774.51 12,778.56 12,774.51 12,777.75 1,933.6K
10:42 12,778.74 12,790.49 12,778.74 12,790.12 4,197.2K
10:43 12,790.06 12,792.00 12,790.06 12,791.51 1,133.6K
10:44 12,790.79 12,790.79 12,788.65 12,788.89 1,175.9K
10:45 12,788.41 12,789.10 12,785.69 12,785.69 1,046.3K
10:46 12,786.10 12,786.28 12,784.40 12,785.05 1,205.4K
10:47 12,785.85 12,796.67 12,785.85 12,796.36 1,944.3K
10:48 12,796.99 12,800.53 12,796.92 12,800.41 1,192.8K
10:49 12,800.86 12,803.23 12,800.86 12,802.00 1,015.6K
10:50 12,801.67 12,802.92 12,798.34 12,798.34 1,340.9K
10:51 12,797.63 12,798.31 12,794.14 12,794.14 1,190.4K
10:52 12,793.87 12,797.84 12,793.87 12,797.33 1,254.0K
10:53 12,796.24 12,796.55 12,794.22 12,794.79 1,377.7K
10:54 12,795.68 12,795.68 12,792.37 12,795.46 1,268.7K
10:55 12,795.58 12,795.61 12,791.60 12,791.60 1,317.2K
10:56 12,791.88 12,791.88 12,789.57 12,790.50 958.1K
10:57 12,790.21 12,790.21 12,785.03 12,785.03 1,596.5K
10:58 12,784.90 12,785.59 12,782.93 12,783.22 1,208.4K
10:59 12,782.49 12,782.49 12,779.54 12,780.02 1,266.0K
11:00 12,780.78 12,780.99 12,779.25 12,780.41 1,278.2K
11:01 12,779.92 12,781.75 12,779.74 12,780.92 1,109.2K
11:02 12,781.32 12,781.81 12,780.88 12,780.94 1,060.9K
11:03 12,779.62 12,779.62 12,775.76 12,775.79 1,724.1K
11:04 12,774.44 12,777.12 12,774.44 12,776.90 1,379.6K
11:05 12,776.56 12,776.88 12,774.01 12,774.61 2,689.0K
11:06 12,774.19 12,776.69 12,774.19 12,775.57 1,079.8K
11:07 12,775.72 12,780.49 12,775.72 12,780.49 1,706.4K
11:08 12,781.44 12,782.72 12,780.86 12,780.86 1,292.6K
11:09 12,781.35 12,784.80 12,780.65 12,781.31 1,090.6K
11:10 12,781.64 12,782.59 12,779.35 12,779.35 1,711.6K
11:11 12,779.22 12,779.73 12,773.21 12,773.21 1,403.7K
11:12 12,772.77 12,772.77 12,771.07 12,772.40 1,821.1K
11:13 12,773.35 12,777.53 12,771.11 12,772.19 1,731.2K
11:14 12,771.93 12,772.46 12,770.09 12,771.44 1,098.2K
11:15 12,771.02 12,772.53 12,770.80 12,771.29 1,156.2K
11:16 12,771.54 12,772.30 12,769.55 12,769.55 1,207.3K
11:17 12,769.17 12,772.43 12,769.15 12,770.32 1,354.4K
11:18 12,770.40 12,774.90 12,770.40 12,773.58 1,012.1K
11:19 12,775.94 12,776.93 12,775.12 12,775.81 609.4K
11:20 12,776.07 12,776.75 12,775.80 12,776.36 925.8K
11:21 12,778.04 12,779.28 12,777.01 12,778.30 2,603.5K
11:22 12,777.94 12,781.68 12,777.86 12,777.86 1,142.1K
11:23 12,778.75 12,780.07 12,777.22 12,780.07 991.3K
11:24 12,780.52 12,781.19 12,778.46 12,779.39 1,312.6K
11:25 12,778.49 12,778.49 12,775.98 12,776.89 1,523.3K
11:26 12,777.01 12,777.58 12,776.35 12,777.00 831.5K
11:27 12,777.05 12,779.98 12,777.05 12,779.85 1,248.6K
11:28 12,780.80 12,782.49 12,779.25 12,782.49 929.8K
11:29 12,782.52 12,787.26 12,782.18 12,787.26 1,093.1K
11:30 12,788.65 12,788.65 12,788.65 12,788.65 25.5K
13:00 12,788.13 12,789.24 12,778.89 12,778.89 6,727.4K
13:01 12,778.95 12,778.95 12,772.76 12,774.35 3,268.1K
13:02 12,774.26 12,774.40 12,771.88 12,774.40 1,659.8K
13:03 12,773.91 12,774.83 12,773.19 12,773.72 1,344.5K
13:04 12,773.30 12,776.27 12,773.30 12,776.27 1,162.9K
13:05 12,777.20 12,783.02 12,777.20 12,783.02 2,203.0K
13:06 12,782.03 12,782.03 12,779.88 12,780.87 1,516.7K
13:07 12,780.84 12,784.42 12,780.57 12,784.42 1,392.7K
13:08 12,786.23 12,786.23 12,783.26 12,785.24 1,483.1K
13:09 12,785.28 12,787.12 12,785.28 12,787.12 1,328.4K
13:10 12,787.61 12,789.04 12,786.63 12,789.04 1,341.4K
13:11 12,788.39 12,788.39 12,784.70 12,784.97 1,384.1K
13:12 12,785.07 12,785.17 12,784.23 12,784.51 1,081.1K
13:13 12,784.86 12,784.86 12,781.34 12,781.93 1,226.3K
13:14 12,781.09 12,784.44 12,780.67 12,784.43 2,119.1K
13:15 12,785.73 12,787.12 12,785.05 12,787.12 1,289.6K
13:16 12,786.50 12,789.90 12,786.30 12,788.70 1,939.9K
13:17 12,789.77 12,789.77 12,787.81 12,789.10 1,817.7K
13:18 12,788.31 12,788.55 12,786.08 12,787.24 1,431.2K
13:19 12,786.56 12,790.74 12,786.56 12,789.50 1,385.3K
13:20 12,789.10 12,789.10 12,785.25 12,785.85 1,510.2K
13:21 12,785.42 12,785.42 12,780.80 12,780.80 2,510.1K
13:22 12,780.94 12,781.30 12,780.00 12,780.84 1,610.3K
13:23 12,780.37 12,780.37 12,777.10 12,777.18 1,407.1K
13:24 12,778.63 12,778.63 12,776.77 12,777.43 1,751.7K
13:25 12,777.42 12,778.10 12,776.66 12,778.10 1,038.1K
13:26 12,777.69 12,777.69 12,776.36 12,776.44 1,053.5K
13:27 12,776.87 12,777.15 12,774.70 12,775.39 1,931.7K
13:28 12,774.80 12,775.24 12,774.13 12,775.24 881.3K
13:29 12,774.57 12,775.17 12,773.03 12,773.06 1,173.2K
13:30 12,773.00 12,774.73 12,772.42 12,774.61 1,414.0K
13:31 12,774.59 12,777.52 12,774.57 12,777.18 1,215.1K
13:32 12,775.60 12,778.77 12,775.60 12,778.77 1,942.4K
13:33 12,779.17 12,782.13 12,779.06 12,782.01 1,256.9K
13:34 12,782.93 12,783.57 12,781.97 12,781.97 1,722.2K
13:35 12,782.75 12,783.57 12,781.70 12,783.57 1,437.0K
13:36 12,783.45 12,791.18 12,783.45 12,790.32 1,878.6K
13:37 12,790.49 12,790.49 12,785.81 12,787.58 1,169.9K
13:38 12,786.77 12,787.72 12,785.24 12,785.24 1,404.1K
13:39 12,784.64 12,786.52 12,784.64 12,784.72 1,338.4K
13:40 12,782.68 12,782.68 12,779.50 12,779.59 1,603.6K
13:41 12,779.02 12,779.52 12,778.56 12,779.29 1,278.7K
13:42 12,779.43 12,780.29 12,776.44 12,776.56 1,469.5K
13:43 12,774.72 12,774.72 12,771.05 12,771.16 3,344.1K
13:44 12,769.60 12,770.14 12,767.21 12,768.12 3,359.1K
13:45 12,766.53 12,768.57 12,766.37 12,766.37 3,306.7K
13:46 12,765.33 12,765.70 12,763.95 12,764.79 3,370.7K
13:47 12,764.44 12,766.31 12,763.85 12,765.17 1,777.8K
13:48 12,765.47 12,765.47 12,763.81 12,764.82 1,676.9K
13:49 12,763.90 12,766.29 12,763.90 12,765.66 1,245.5K
13:50 12,766.65 12,766.89 12,765.10 12,766.29 1,729.8K
13:51 12,770.28 12,772.92 12,770.15 12,772.92 1,500.9K
13:52 12,773.06 12,774.81 12,772.39 12,773.82 1,493.9K
13:53 12,774.85 12,774.85 12,770.79 12,770.79 1,540.6K
13:54 12,770.37 12,771.29 12,768.98 12,771.29 1,359.9K
13:55 12,770.98 12,773.75 12,770.98 12,772.99 1,951.6K
13:56 12,773.07 12,775.79 12,773.07 12,774.71 1,277.9K
13:57 12,774.80 12,775.52 12,773.47 12,774.89 1,078.8K
13:58 12,774.17 12,774.17 12,770.29 12,772.03 1,455.3K
13:59 12,772.11 12,774.78 12,772.11 12,774.41 1,318.3K
14:00 12,773.99 12,774.59 12,773.06 12,774.18 1,576.2K
14:01 12,772.64 12,773.57 12,769.21 12,769.32 1,632.5K
14:02 12,768.79 12,768.79 12,763.53 12,763.53 2,923.8K
14:03 12,764.26 12,764.74 12,762.68 12,763.76 1,739.6K
14:04 12,763.72 12,765.27 12,763.55 12,763.55 1,212.8K
14:05 12,763.79 12,764.39 12,762.32 12,762.32 1,411.9K
14:06 12,763.42 12,766.48 12,763.42 12,766.34 1,645.5K
14:07 12,766.65 12,766.65 12,765.25 12,765.25 996.5K
14:08 12,766.31 12,766.54 12,764.65 12,765.90 1,192.8K
14:09 12,766.19 12,766.95 12,764.99 12,765.43 1,475.1K
14:10 12,764.61 12,765.34 12,763.41 12,763.60 1,134.8K
14:11 12,764.81 12,765.66 12,763.21 12,765.66 1,668.9K
14:12 12,766.05 12,773.25 12,766.05 12,773.07 2,089.7K
14:13 12,773.79 12,775.81 12,773.07 12,775.17 1,231.6K
14:14 12,776.41 12,779.15 12,776.41 12,777.47 2,013.9K
14:15 12,778.14 12,778.51 12,776.12 12,776.77 1,204.1K
14:16 12,778.01 12,778.01 12,775.44 12,775.44 1,250.4K
14:17 12,775.34 12,775.34 12,772.64 12,772.89 1,392.8K
14:18 12,774.58 12,774.58 12,770.93 12,772.93 1,330.4K
14:19 12,773.92 12,775.07 12,773.54 12,773.83 1,572.8K
14:20 12,773.58 12,773.85 12,772.15 12,772.35 1,300.5K
14:21 12,773.05 12,773.05 12,770.41 12,770.73 1,097.7K
14:22 12,772.32 12,774.04 12,772.21 12,773.91 1,366.2K
14:23 12,773.07 12,774.55 12,772.76 12,774.29 1,206.3K
14:24 12,774.65 12,778.32 12,774.65 12,777.07 1,355.0K
14:25 12,777.61 12,778.28 12,776.14 12,777.02 1,189.3K
14:26 12,777.82 12,777.82 12,775.57 12,776.05 1,310.1K
14:27 12,776.75 12,776.75 12,775.24 12,775.65 1,083.8K
14:28 12,776.43 12,778.46 12,774.94 12,778.46 1,566.3K
14:29 12,778.71 12,779.02 12,778.24 12,778.50 1,351.1K
14:30 12,779.15 12,780.87 12,778.63 12,780.09 1,581.5K
14:31 12,779.14 12,779.14 12,775.75 12,775.99 1,562.2K
14:32 12,776.37 12,776.98 12,774.92 12,776.00 1,560.9K
14:33 12,776.40 12,776.40 12,775.00 12,775.00 1,562.8K
14:34 12,773.10 12,773.10 12,769.31 12,769.33 2,211.5K
14:35 12,769.07 12,769.07 12,766.80 12,767.05 1,645.1K
14:36 12,766.68 12,766.68 12,763.80 12,764.28 1,995.0K
14:37 12,764.10 12,764.19 12,762.05 12,762.05 2,049.3K
14:38 12,760.59 12,763.24 12,760.59 12,762.72 2,721.9K
14:39 12,762.76 12,764.16 12,762.23 12,763.26 1,346.2K
14:40 12,762.44 12,764.05 12,762.23 12,764.05 1,381.6K
14:41 12,763.93 12,763.93 12,761.08 12,761.80 1,491.1K
14:42 12,761.19 12,761.24 12,760.07 12,761.24 1,852.0K
14:43 12,761.18 12,765.36 12,761.18 12,763.85 2,338.6K
14:44 12,763.88 12,763.88 12,760.89 12,762.37 2,037.0K
14:45 12,761.78 12,763.07 12,759.65 12,759.70 3,018.2K
14:46 12,760.09 12,764.79 12,760.09 12,764.79 2,320.9K
14:47 12,763.85 12,763.85 12,762.69 12,763.29 2,055.1K
14:48 12,763.60 12,765.26 12,763.30 12,764.58 2,061.1K
14:49 12,764.01 12,767.05 12,764.01 12,766.94 2,041.3K
14:50 12,767.56 12,767.56 12,765.54 12,767.48 2,338.5K
14:51 12,767.44 12,770.64 12,767.12 12,770.64 3,068.5K
14:52 12,771.46 12,772.22 12,770.40 12,772.07 2,229.0K
14:53 12,772.70 12,774.07 12,771.24 12,774.07 2,987.6K
14:54 12,775.18 12,775.93 12,774.06 12,775.93 3,372.2K
14:55 12,775.71 12,777.66 12,773.56 12,773.56 2,941.1K
14:56 12,774.35 12,777.35 12,773.43 12,775.63 3,472.6K
14:57 12,775.71 12,776.28 12,775.38 12,776.28 5,553.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据