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 12,751.80 12,751.80 12,741.63 12,741.63 9,782.1K
09:31 12,745.77 12,759.44 12,745.77 12,754.77 6,784.2K
09:32 12,754.23 12,780.46 12,753.08 12,779.89 4,449.4K
09:33 12,779.39 12,783.43 12,775.20 12,780.74 4,166.7K
09:34 12,781.77 12,783.63 12,766.71 12,766.71 3,474.6K
09:35 12,766.03 12,769.15 12,761.18 12,766.74 2,688.7K
09:36 12,765.97 12,766.65 12,759.69 12,766.65 3,539.3K
09:37 12,768.59 12,768.59 12,756.95 12,756.95 3,894.5K
09:38 12,755.51 12,755.51 12,740.21 12,743.52 4,706.2K
09:39 12,742.59 12,751.05 12,734.52 12,751.05 3,849.9K
09:40 12,749.29 12,749.60 12,747.01 12,747.85 2,334.7K
09:41 12,748.56 12,748.56 12,743.06 12,743.46 2,374.4K
09:42 12,743.53 12,748.72 12,743.53 12,748.08 2,525.6K
09:43 12,749.73 12,756.67 12,749.73 12,756.67 2,549.5K
09:44 12,756.51 12,756.51 12,748.68 12,749.81 2,787.2K
09:45 12,749.97 12,750.83 12,742.01 12,742.52 3,656.3K
09:46 12,742.77 12,742.77 12,737.94 12,739.66 2,906.6K
09:47 12,740.34 12,753.98 12,740.34 12,753.56 3,056.4K
09:48 12,753.32 12,753.76 12,750.49 12,751.80 1,856.3K
09:49 12,751.44 12,751.44 12,747.77 12,747.77 2,682.8K
09:50 12,747.22 12,749.71 12,746.86 12,749.71 2,252.4K
09:51 12,748.85 12,748.92 12,745.38 12,747.02 2,162.2K
09:52 12,746.83 12,748.07 12,744.27 12,744.27 2,990.4K
09:53 12,746.40 12,749.62 12,745.09 12,749.56 2,018.7K
09:54 12,750.43 12,757.09 12,750.43 12,754.84 3,909.0K
09:55 12,755.49 12,755.49 12,750.78 12,753.48 2,433.8K
09:56 12,755.27 12,755.27 12,752.79 12,752.81 1,499.9K
09:57 12,752.60 12,758.27 12,751.65 12,758.27 2,268.8K
09:58 12,759.52 12,770.52 12,759.52 12,770.52 2,499.1K
09:59 12,771.21 12,786.89 12,771.21 12,786.89 2,785.5K
10:00 12,788.74 12,810.75 12,788.74 12,807.84 4,818.9K
10:01 12,802.18 12,802.18 12,791.64 12,800.82 3,315.3K
10:02 12,800.46 12,803.18 12,796.47 12,797.34 2,536.3K
10:03 12,797.51 12,806.18 12,796.83 12,805.29 2,452.3K
10:04 12,807.25 12,819.29 12,807.25 12,819.29 2,693.7K
10:05 12,819.71 12,826.07 12,819.71 12,824.07 3,007.4K
10:06 12,824.06 12,824.06 12,806.76 12,806.76 2,964.1K
10:07 12,806.96 12,812.49 12,806.96 12,808.88 1,942.6K
10:08 12,811.82 12,811.82 12,803.27 12,803.34 2,044.2K
10:09 12,800.06 12,800.06 12,793.30 12,793.30 1,958.0K
10:10 12,794.14 12,801.08 12,794.14 12,798.31 1,748.2K
10:11 12,795.97 12,795.97 12,787.21 12,787.73 2,458.7K
10:12 12,787.07 12,790.13 12,785.63 12,788.77 3,540.0K
10:13 12,791.85 12,791.88 12,779.56 12,779.56 2,923.5K
10:14 12,778.56 12,781.81 12,778.56 12,781.41 2,347.6K
10:15 12,781.34 12,787.37 12,781.34 12,787.37 1,770.8K
10:16 12,786.09 12,786.98 12,782.38 12,783.13 2,100.3K
10:17 12,782.09 12,782.09 12,776.51 12,776.51 2,429.3K
10:18 12,775.55 12,775.55 12,771.65 12,771.65 1,811.1K
10:19 12,772.07 12,774.25 12,771.01 12,773.94 2,248.6K
10:20 12,773.53 12,774.19 12,771.01 12,771.83 1,839.7K
10:21 12,771.51 12,772.76 12,770.38 12,772.76 1,789.1K
10:22 12,771.56 12,772.51 12,771.22 12,771.22 1,712.4K
10:23 12,771.47 12,771.47 12,767.69 12,768.03 1,674.0K
10:24 12,767.81 12,770.29 12,767.62 12,769.99 1,622.8K
10:25 12,768.95 12,775.45 12,768.95 12,775.15 1,516.9K
10:26 12,774.60 12,776.88 12,774.60 12,776.88 1,381.2K
10:27 12,775.61 12,777.29 12,775.46 12,776.77 1,197.2K
10:28 12,776.68 12,777.23 12,776.08 12,777.23 1,569.2K
10:29 12,776.71 12,777.11 12,775.60 12,776.24 1,328.7K
10:30 12,775.67 12,775.67 12,772.65 12,772.86 1,467.0K
10:31 12,771.48 12,771.48 12,761.65 12,761.78 2,394.0K
10:32 12,760.74 12,761.44 12,755.90 12,757.57 1,855.0K
10:33 12,756.97 12,761.59 12,756.56 12,761.59 1,562.7K
10:34 12,762.44 12,765.67 12,762.25 12,765.67 1,505.5K
10:35 12,766.66 12,766.66 12,762.23 12,763.08 1,229.8K
10:36 12,761.54 12,762.56 12,761.14 12,761.47 986.3K
10:37 12,760.36 12,760.36 12,757.62 12,758.40 1,918.3K
10:38 12,758.09 12,763.30 12,758.05 12,763.12 1,338.3K
10:39 12,762.31 12,765.82 12,762.08 12,765.82 978.0K
10:40 12,765.94 12,770.33 12,765.94 12,770.12 1,120.0K
10:41 12,768.81 12,768.81 12,764.83 12,766.22 3,230.4K
10:42 12,765.87 12,767.68 12,765.40 12,767.16 1,398.4K
10:43 12,767.02 12,769.07 12,766.72 12,769.04 1,207.8K
10:44 12,768.41 12,769.40 12,767.52 12,768.00 1,189.1K
10:45 12,766.91 12,769.29 12,766.91 12,768.10 1,160.3K
10:46 12,768.74 12,770.08 12,767.60 12,769.43 1,268.3K
10:47 12,769.03 12,770.23 12,768.01 12,768.02 1,970.3K
10:48 12,767.75 12,768.77 12,766.72 12,768.77 860.3K
10:49 12,768.06 12,769.21 12,767.11 12,769.21 1,369.7K
10:50 12,770.20 12,772.46 12,770.20 12,772.32 1,279.4K
10:51 12,771.58 12,772.35 12,770.02 12,770.07 1,271.9K
10:52 12,769.63 12,771.90 12,768.69 12,769.47 1,144.1K
10:53 12,770.42 12,770.95 12,769.58 12,770.93 1,286.6K
10:54 12,770.37 12,771.32 12,769.84 12,771.02 1,283.2K
10:55 12,770.63 12,774.21 12,770.63 12,774.03 1,193.5K
10:56 12,773.88 12,774.16 12,769.77 12,769.77 1,744.4K
10:57 12,768.35 12,769.64 12,768.35 12,769.56 1,172.7K
10:58 12,768.54 12,772.43 12,768.54 12,770.97 1,254.8K
10:59 12,770.61 12,772.21 12,770.22 12,771.88 1,004.4K
11:00 12,771.42 12,771.42 12,769.56 12,769.56 1,003.6K
11:01 12,769.73 12,769.73 12,765.42 12,765.42 763.6K
11:02 12,765.44 12,765.44 12,764.21 12,764.27 1,877.7K
11:03 12,764.26 12,764.26 12,762.11 12,764.25 1,253.7K
11:04 12,764.06 12,766.23 12,763.99 12,765.57 1,083.5K
11:05 12,766.26 12,768.34 12,764.79 12,768.34 1,469.9K
11:06 12,769.01 12,779.06 12,769.01 12,779.06 2,033.7K
11:07 12,780.13 12,793.61 12,780.13 12,793.61 2,286.5K
11:08 12,794.57 12,799.19 12,794.57 12,795.02 1,764.4K
11:09 12,795.68 12,796.80 12,789.54 12,789.54 1,381.0K
11:10 12,789.50 12,790.95 12,789.50 12,789.51 1,398.2K
11:11 12,789.24 12,790.78 12,784.13 12,785.44 1,412.9K
11:12 12,785.01 12,785.01 12,782.49 12,782.88 805.7K
11:13 12,783.08 12,783.08 12,779.99 12,781.07 1,010.3K
11:14 12,781.60 12,783.10 12,780.06 12,783.10 1,268.9K
11:15 12,783.36 12,786.78 12,782.43 12,783.21 1,892.7K
11:16 12,783.53 12,785.10 12,782.94 12,785.10 1,107.7K
11:17 12,784.79 12,784.79 12,782.81 12,783.44 1,060.8K
11:18 12,783.31 12,783.31 12,779.58 12,779.58 722.0K
11:19 12,778.49 12,778.49 12,775.88 12,776.10 1,446.0K
11:20 12,776.40 12,776.72 12,775.26 12,776.49 1,518.8K
11:21 12,776.12 12,777.60 12,776.12 12,776.82 736.7K
11:22 12,776.16 12,776.16 12,770.30 12,770.32 3,385.8K
11:23 12,770.45 12,770.45 12,768.43 12,769.91 2,380.2K
11:24 12,770.24 12,771.02 12,769.16 12,769.71 1,007.5K
11:25 12,769.02 12,769.02 12,766.16 12,766.38 2,400.9K
11:26 12,766.61 12,767.08 12,766.14 12,766.67 1,536.3K
11:27 12,767.44 12,768.08 12,760.96 12,760.96 3,673.8K
11:28 12,762.02 12,762.02 12,758.38 12,759.65 2,326.1K
11:29 12,758.08 12,759.21 12,757.38 12,757.60 1,248.7K
11:30 12,759.13 12,759.13 12,759.13 12,759.13 55.7K
13:00 12,759.27 12,766.72 12,757.94 12,765.36 4,932.8K
13:01 12,762.75 12,765.89 12,762.67 12,763.93 2,831.9K
13:02 12,763.45 12,763.45 12,760.49 12,761.20 2,386.5K
13:03 12,761.67 12,763.72 12,760.67 12,762.11 1,861.0K
13:04 12,762.66 12,763.74 12,762.12 12,763.58 1,758.5K
13:05 12,763.83 12,763.83 12,761.23 12,763.30 1,183.4K
13:06 12,762.94 12,765.93 12,762.94 12,765.63 916.2K
13:07 12,765.13 12,765.38 12,762.33 12,762.33 1,539.9K
13:08 12,762.37 12,763.50 12,761.56 12,761.98 953.8K
13:09 12,761.98 12,762.81 12,759.95 12,762.18 1,141.0K
13:10 12,761.34 12,761.94 12,758.99 12,758.99 986.4K
13:11 12,758.71 12,760.06 12,758.24 12,759.30 1,468.5K
13:12 12,758.37 12,760.82 12,758.37 12,759.60 1,424.6K
13:13 12,758.87 12,761.14 12,757.00 12,757.63 1,545.2K
13:14 12,757.64 12,758.58 12,756.79 12,757.62 1,618.1K
13:15 12,756.52 12,758.24 12,756.28 12,757.77 2,049.2K
13:16 12,757.96 12,760.49 12,757.21 12,759.25 2,183.4K
13:17 12,758.45 12,760.75 12,758.45 12,760.75 1,664.9K
13:18 12,760.68 12,761.03 12,758.13 12,759.27 1,353.9K
13:19 12,758.86 12,761.66 12,758.55 12,761.14 1,332.6K
13:20 12,758.55 12,759.92 12,758.02 12,759.92 1,886.2K
13:21 12,759.65 12,768.71 12,759.65 12,768.40 2,878.8K
13:22 12,768.29 12,770.58 12,767.82 12,768.57 1,363.4K
13:23 12,767.80 12,769.60 12,764.44 12,764.44 1,144.9K
13:24 12,764.42 12,765.32 12,764.02 12,764.45 1,142.3K
13:25 12,764.40 12,765.60 12,763.74 12,764.53 1,414.3K
13:26 12,764.38 12,764.55 12,761.22 12,761.22 1,076.6K
13:27 12,761.96 12,765.18 12,761.96 12,764.77 1,341.3K
13:28 12,765.13 12,767.07 12,764.48 12,765.44 875.9K
13:29 12,765.24 12,766.19 12,764.08 12,765.02 939.8K
13:30 12,765.21 12,767.51 12,765.21 12,767.16 1,047.9K
13:31 12,765.59 12,765.59 12,763.26 12,764.65 1,318.7K
13:32 12,764.30 12,765.92 12,763.54 12,764.56 995.3K
13:33 12,764.76 12,765.24 12,759.04 12,759.04 1,788.2K
13:34 12,759.12 12,760.98 12,758.44 12,760.70 1,463.7K
13:35 12,761.23 12,764.59 12,760.65 12,764.59 1,593.8K
13:36 12,765.21 12,765.95 12,764.86 12,765.62 1,071.2K
13:37 12,766.37 12,768.17 12,765.73 12,765.73 1,623.4K
13:38 12,765.87 12,766.56 12,761.99 12,762.58 1,137.8K
13:39 12,763.03 12,764.52 12,762.93 12,764.52 724.1K
13:40 12,764.04 12,764.21 12,761.94 12,763.17 1,396.9K
13:41 12,763.13 12,767.26 12,763.01 12,767.26 980.0K
13:42 12,767.53 12,770.08 12,767.53 12,769.35 989.3K
13:43 12,768.37 12,768.62 12,765.83 12,765.83 890.9K
13:44 12,766.72 12,768.54 12,765.87 12,765.87 1,206.1K
13:45 12,766.80 12,766.97 12,764.94 12,764.94 809.1K
13:46 12,765.36 12,765.45 12,763.03 12,763.91 1,657.9K
13:47 12,762.14 12,765.54 12,762.14 12,764.68 1,245.6K
13:48 12,764.61 12,767.94 12,764.26 12,767.39 1,126.1K
13:49 12,767.19 12,769.38 12,766.71 12,767.45 1,145.7K
13:50 12,767.48 12,768.85 12,767.48 12,768.31 1,205.0K
13:51 12,768.99 12,769.49 12,767.17 12,767.77 1,866.9K
13:52 12,766.94 12,768.60 12,766.53 12,766.53 867.6K
13:53 12,767.54 12,771.30 12,767.54 12,770.70 1,557.1K
13:54 12,771.07 12,773.20 12,770.53 12,772.38 1,051.5K
13:55 12,772.36 12,772.52 12,771.75 12,772.17 976.5K
13:56 12,772.73 12,776.94 12,772.73 12,773.42 1,587.9K
13:57 12,773.93 12,775.41 12,773.78 12,775.33 1,011.1K
13:58 12,775.45 12,775.45 12,773.61 12,773.68 1,340.2K
13:59 12,773.25 12,773.25 12,770.45 12,771.90 1,056.4K
14:00 12,770.77 12,774.36 12,770.58 12,773.15 1,513.5K
14:01 12,773.22 12,775.77 12,773.01 12,775.26 1,199.6K
14:02 12,775.15 12,777.25 12,775.15 12,776.44 1,476.8K
14:03 12,776.69 12,779.03 12,776.69 12,778.13 1,615.4K
14:04 12,778.53 12,780.02 12,778.47 12,780.02 2,058.2K
14:05 12,780.30 12,780.54 12,778.53 12,779.98 1,521.3K
14:06 12,780.30 12,780.30 12,775.79 12,776.06 2,094.3K
14:07 12,777.06 12,777.06 12,770.91 12,771.11 1,604.4K
14:08 12,771.17 12,772.11 12,769.47 12,772.11 1,173.8K
14:09 12,773.34 12,775.29 12,773.34 12,774.86 1,139.0K
14:10 12,778.26 12,778.69 12,776.66 12,777.73 1,027.5K
14:11 12,778.08 12,778.08 12,775.54 12,775.77 950.6K
14:12 12,775.61 12,777.75 12,775.60 12,777.29 1,262.3K
14:13 12,777.66 12,779.09 12,776.79 12,778.29 1,705.8K
14:14 12,777.92 12,777.92 12,776.11 12,777.67 940.3K
14:15 12,777.82 12,780.08 12,777.82 12,780.08 1,596.2K
14:16 12,780.88 12,781.19 12,778.79 12,780.23 1,540.7K
14:17 12,779.99 12,780.70 12,778.57 12,780.70 1,351.3K
14:18 12,779.79 12,783.96 12,779.76 12,782.78 1,566.1K
14:19 12,782.65 12,783.25 12,780.86 12,783.26 1,315.7K
14:20 12,784.43 12,794.22 12,784.43 12,794.22 5,010.1K
14:21 12,795.21 12,795.98 12,791.54 12,792.50 1,871.2K
14:22 12,792.25 12,794.45 12,791.65 12,793.72 1,533.2K
14:23 12,793.80 12,797.97 12,792.76 12,797.97 2,359.6K
14:24 12,799.92 12,803.46 12,799.92 12,803.35 2,958.3K
14:25 12,802.80 12,804.91 12,802.49 12,804.91 1,726.8K
14:26 12,806.30 12,808.19 12,806.23 12,806.23 2,772.2K
14:27 12,805.93 12,805.93 12,795.54 12,795.80 2,505.9K
14:28 12,794.99 12,798.40 12,794.52 12,798.40 1,928.7K
14:29 12,800.18 12,801.44 12,798.84 12,798.84 1,502.3K
14:30 12,799.74 12,801.03 12,799.27 12,800.49 1,700.2K
14:31 12,801.03 12,801.03 12,798.73 12,799.46 1,193.6K
14:32 12,798.70 12,799.51 12,797.65 12,797.65 1,478.4K
14:33 12,796.06 12,797.28 12,795.30 12,797.25 1,988.8K
14:34 12,795.59 12,796.36 12,790.70 12,790.70 1,478.8K
14:35 12,790.69 12,794.14 12,790.69 12,793.74 1,361.0K
14:36 12,795.12 12,800.83 12,795.12 12,800.61 2,069.0K
14:37 12,800.06 12,803.99 12,800.05 12,803.99 1,939.6K
14:38 12,805.43 12,815.85 12,805.43 12,815.23 2,908.4K
14:39 12,814.98 12,815.65 12,811.37 12,812.71 1,473.8K
14:40 12,813.59 12,826.26 12,813.59 12,826.26 3,526.5K
14:41 12,828.24 12,830.39 12,828.24 12,829.55 2,734.0K
14:42 12,829.45 12,838.20 12,829.02 12,838.20 3,769.0K
14:43 12,840.28 12,859.22 12,840.28 12,859.22 5,276.6K
14:44 12,858.75 12,875.75 12,858.75 12,875.75 5,462.3K
14:45 12,880.01 12,902.80 12,880.01 12,900.46 7,851.3K
14:46 12,898.64 12,898.64 12,883.57 12,886.31 4,558.4K
14:47 12,885.74 12,904.40 12,885.74 12,904.40 6,597.9K
14:48 12,905.13 12,906.24 12,896.27 12,897.27 4,922.1K
14:49 12,897.55 12,901.14 12,897.03 12,898.91 3,977.7K
14:50 12,896.65 12,896.65 12,891.81 12,894.98 4,196.8K
14:51 12,894.97 12,895.95 12,892.48 12,892.54 4,018.7K
14:52 12,890.58 12,896.54 12,890.55 12,896.54 3,961.8K
14:53 12,895.52 12,905.23 12,895.52 12,905.23 4,644.9K
14:54 12,905.84 12,908.03 12,905.84 12,907.62 6,024.3K
14:55 12,907.96 12,907.96 12,905.42 12,907.62 4,612.0K
14:56 12,907.54 12,909.59 12,905.71 12,909.59 5,916.1K
14:57 12,909.13 12,909.15 12,909.13 12,909.15 9,411.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据