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 12,908.75 12,928.72 12,896.19 12,926.10 19,922.9K
09:31 12,927.03 12,978.66 12,927.03 12,971.54 16,613.3K
09:32 12,970.16 12,971.83 12,951.32 12,971.83 10,723.2K
09:33 12,975.26 12,999.75 12,975.26 12,999.75 14,070.4K
09:34 13,001.90 13,013.53 13,001.90 13,013.53 18,085.9K
09:35 13,017.86 13,020.24 12,999.46 13,002.91 12,516.0K
09:36 13,002.08 13,012.69 12,995.81 12,995.81 9,580.0K
09:37 13,000.42 13,003.17 12,986.07 12,987.41 13,403.2K
09:38 12,989.50 13,011.39 12,989.50 13,011.39 10,631.5K
09:39 13,013.81 13,036.09 13,013.81 13,036.09 14,868.0K
09:40 13,034.13 13,041.70 13,029.64 13,030.34 14,208.0K
09:41 13,031.40 13,053.87 13,031.40 13,053.24 13,760.4K
09:42 13,056.82 13,064.92 13,056.03 13,064.92 13,399.0K
09:43 13,066.01 13,077.73 13,066.01 13,073.75 14,975.0K
09:44 13,074.58 13,086.00 13,065.76 13,065.76 10,997.1K
09:45 13,066.47 13,086.56 13,059.77 13,086.56 10,985.3K
09:46 13,092.91 13,099.02 13,086.84 13,089.13 13,522.9K
09:47 13,089.91 13,089.91 13,057.48 13,057.48 10,944.1K
09:48 13,050.67 13,052.17 13,046.57 13,046.91 8,851.2K
09:49 13,043.34 13,043.34 13,023.07 13,030.51 7,590.6K
09:50 13,032.41 13,050.08 13,025.45 13,050.08 5,867.7K
09:51 13,051.52 13,071.75 13,051.52 13,071.75 7,157.3K
09:52 13,071.76 13,081.56 13,071.76 13,081.56 14,369.2K
09:53 13,083.07 13,099.04 13,083.07 13,099.04 11,536.2K
09:54 13,100.53 13,106.82 13,098.87 13,098.87 10,837.8K
09:55 13,100.40 13,116.06 13,100.40 13,116.05 9,252.3K
09:56 13,116.72 13,118.12 13,104.81 13,104.81 8,058.4K
09:57 13,102.46 13,102.46 13,088.53 13,088.53 5,698.8K
09:58 13,087.85 13,087.85 13,077.71 13,079.23 4,969.6K
09:59 13,077.72 13,087.64 13,077.72 13,085.95 5,924.3K
10:00 13,086.48 13,102.95 13,082.94 13,102.95 6,037.5K
10:01 13,104.95 13,105.23 13,099.92 13,105.23 4,411.9K
10:02 13,108.55 13,128.37 13,108.55 13,128.37 5,400.8K
10:03 13,128.12 13,132.76 13,127.70 13,132.76 5,578.1K
10:04 13,131.54 13,132.46 13,130.34 13,132.35 4,550.7K
10:05 13,135.00 13,144.48 13,135.00 13,144.48 6,294.0K
10:06 13,144.57 13,145.83 13,141.26 13,145.00 6,288.8K
10:07 13,145.58 13,145.58 13,128.25 13,128.25 5,912.1K
10:08 13,127.56 13,127.56 13,112.41 13,112.64 4,603.6K
10:09 13,111.62 13,116.94 13,110.46 13,116.94 2,910.1K
10:10 13,117.82 13,143.00 13,117.82 13,142.80 4,106.4K
10:11 13,146.03 13,150.93 13,146.03 13,146.51 7,846.2K
10:12 13,143.54 13,143.54 13,131.04 13,131.04 5,207.9K
10:13 13,130.98 13,130.98 13,120.84 13,120.97 3,606.9K
10:14 13,121.72 13,121.72 13,108.96 13,115.61 3,907.8K
10:15 13,116.01 13,127.67 13,116.01 13,127.67 4,175.9K
10:16 13,127.51 13,137.76 13,127.51 13,137.76 4,338.6K
10:17 13,138.91 13,155.06 13,138.91 13,155.06 4,137.1K
10:18 13,156.99 13,173.77 13,156.99 13,173.77 6,258.8K
10:19 13,174.49 13,174.55 13,169.11 13,173.50 4,558.5K
10:20 13,171.31 13,171.31 13,164.60 13,169.32 3,699.1K
10:21 13,169.13 13,190.44 13,169.13 13,190.44 4,713.2K
10:22 13,192.81 13,197.31 13,191.80 13,197.31 5,014.3K
10:23 13,198.29 13,198.81 13,185.92 13,194.42 5,289.3K
10:24 13,193.98 13,202.26 13,193.98 13,199.56 4,328.5K
10:25 13,200.10 13,207.48 13,198.75 13,207.44 4,006.8K
10:26 13,209.05 13,216.98 13,194.94 13,196.08 7,138.6K
10:27 13,197.22 13,198.18 13,193.70 13,198.18 3,138.8K
10:28 13,201.23 13,217.93 13,201.23 13,217.93 4,200.3K
10:29 13,219.55 13,219.55 13,194.30 13,194.30 4,848.2K
10:30 13,194.60 13,195.42 13,186.85 13,188.48 4,433.6K
10:31 13,187.97 13,188.79 13,182.34 13,182.34 3,407.0K
10:32 13,182.35 13,182.35 13,163.42 13,163.42 4,467.6K
10:33 13,161.04 13,161.04 13,152.42 13,153.26 3,482.9K
10:34 13,154.79 13,154.99 13,143.25 13,143.25 4,810.1K
10:35 13,143.73 13,145.63 13,143.04 13,144.24 3,413.3K
10:36 13,144.65 13,149.21 13,143.77 13,149.17 2,698.4K
10:37 13,147.40 13,148.76 13,144.99 13,144.99 4,408.7K
10:38 13,144.73 13,150.22 13,142.87 13,149.20 2,704.4K
10:39 13,150.32 13,150.32 13,146.07 13,147.08 3,356.1K
10:40 13,146.74 13,146.74 13,133.12 13,133.45 3,898.0K
10:41 13,130.59 13,134.12 13,128.89 13,134.03 3,127.7K
10:42 13,136.08 13,153.08 13,135.94 13,153.08 3,026.8K
10:43 13,156.09 13,177.18 13,156.09 13,177.18 4,646.0K
10:44 13,178.68 13,178.68 13,169.10 13,169.65 2,787.7K
10:45 13,166.97 13,166.97 13,153.03 13,153.47 2,801.8K
10:46 13,151.24 13,151.24 13,143.46 13,146.24 1,838.8K
10:47 13,145.71 13,145.71 13,138.62 13,140.34 2,112.7K
10:48 13,140.56 13,140.56 13,136.90 13,139.95 2,011.2K
10:49 13,142.36 13,148.89 13,142.36 13,147.82 2,012.1K
10:50 13,146.32 13,147.28 13,140.88 13,140.97 2,187.1K
10:51 13,141.93 13,143.30 13,141.11 13,143.30 1,769.1K
10:52 13,142.82 13,144.08 13,142.59 13,142.59 1,893.9K
10:53 13,141.35 13,141.35 13,132.61 13,133.41 2,414.1K
10:54 13,132.16 13,132.89 13,123.46 13,123.46 3,173.2K
10:55 13,124.13 13,124.31 13,122.89 13,123.35 1,650.3K
10:56 13,122.01 13,125.59 13,121.35 13,125.59 1,311.6K
10:57 13,126.36 13,126.36 13,124.71 13,125.80 982.9K
10:58 13,126.48 13,126.55 13,121.52 13,123.84 2,082.7K
10:59 13,124.78 13,133.92 13,122.98 13,133.92 1,620.3K
11:00 13,135.40 13,135.40 13,128.56 13,132.54 2,294.1K
11:01 13,133.99 13,133.99 13,129.40 13,130.78 1,537.2K
11:02 13,130.18 13,132.18 13,129.78 13,129.78 1,268.1K
11:03 13,124.20 13,124.20 13,116.42 13,117.32 2,232.6K
11:04 13,117.05 13,119.52 13,116.41 13,116.60 1,470.6K
11:05 13,117.05 13,118.02 13,115.69 13,118.02 1,423.5K
11:06 13,115.94 13,120.99 13,115.89 13,120.65 1,359.5K
11:07 13,121.16 13,127.46 13,120.92 13,127.46 1,050.1K
11:08 13,128.27 13,135.69 13,127.44 13,135.62 1,196.9K
11:09 13,136.25 13,137.46 13,134.11 13,137.46 1,246.1K
11:10 13,138.36 13,144.21 13,138.36 13,144.21 1,193.9K
11:11 13,145.03 13,145.44 13,141.45 13,143.24 1,714.9K
11:12 13,146.13 13,150.30 13,146.13 13,150.30 1,176.0K
11:13 13,151.00 13,152.44 13,150.39 13,151.95 1,244.6K
11:14 13,152.06 13,152.80 13,150.61 13,152.16 1,383.4K
11:15 13,153.36 13,159.99 13,153.24 13,159.91 1,206.1K
11:16 13,161.33 13,169.33 13,161.33 13,169.33 1,881.1K
11:17 13,169.35 13,175.98 13,169.35 13,174.00 2,558.5K
11:18 13,174.76 13,182.05 13,174.76 13,181.93 1,584.3K
11:19 13,181.03 13,188.06 13,181.03 13,187.16 2,646.5K
11:20 13,187.52 13,196.59 13,186.18 13,196.20 2,414.9K
11:21 13,197.74 13,200.39 13,197.51 13,199.42 3,172.4K
11:22 13,198.09 13,199.76 13,194.28 13,194.35 2,387.3K
11:23 13,194.21 13,194.21 13,182.43 13,185.48 2,498.7K
11:24 13,183.59 13,185.21 13,181.14 13,185.21 1,512.4K
11:25 13,186.02 13,186.02 13,178.84 13,179.13 1,604.9K
11:26 13,177.49 13,178.15 13,173.23 13,174.57 1,955.8K
11:27 13,174.31 13,176.16 13,164.01 13,164.01 1,776.9K
11:28 13,160.91 13,167.42 13,160.51 13,167.42 1,317.2K
11:29 13,169.92 13,169.92 13,156.98 13,159.22 2,065.1K
11:30 13,156.86 13,157.98 13,156.86 13,157.98 68.6K
13:00 13,159.75 13,176.81 13,159.75 13,176.81 5,371.8K
13:01 13,180.05 13,182.85 13,172.69 13,175.12 2,922.6K
13:02 13,174.91 13,174.91 13,156.36 13,158.44 2,445.8K
13:03 13,159.03 13,159.99 13,157.07 13,159.99 2,054.0K
13:04 13,162.07 13,166.97 13,160.17 13,166.97 1,665.5K
13:05 13,166.89 13,181.63 13,166.89 13,181.63 2,426.8K
13:06 13,181.75 13,181.80 13,179.79 13,179.79 2,442.9K
13:07 13,178.60 13,178.60 13,171.92 13,174.49 2,700.5K
13:08 13,174.05 13,175.02 13,170.95 13,175.02 1,918.9K
13:09 13,174.62 13,181.27 13,174.62 13,181.27 2,528.0K
13:10 13,181.70 13,189.15 13,181.70 13,189.15 2,769.7K
13:11 13,189.76 13,190.25 13,182.39 13,182.39 2,458.3K
13:12 13,182.24 13,187.38 13,182.12 13,187.38 2,031.2K
13:13 13,187.51 13,191.69 13,186.55 13,191.69 1,979.3K
13:14 13,191.85 13,196.15 13,191.83 13,196.15 2,253.0K
13:15 13,197.59 13,202.48 13,197.59 13,201.47 2,619.1K
13:16 13,201.45 13,205.71 13,201.45 13,205.71 2,875.3K
13:17 13,207.23 13,207.98 13,201.44 13,201.44 2,440.7K
13:18 13,201.57 13,201.57 13,198.72 13,199.27 2,689.2K
13:19 13,199.83 13,205.41 13,199.83 13,203.61 2,003.1K
13:20 13,205.20 13,205.42 13,197.61 13,197.61 2,264.0K
13:21 13,196.31 13,197.62 13,190.50 13,190.98 1,845.6K
13:22 13,191.64 13,199.51 13,191.53 13,199.15 1,872.2K
13:23 13,198.86 13,204.89 13,198.72 13,204.72 1,824.2K
13:24 13,205.27 13,208.94 13,205.27 13,208.94 1,686.3K
13:25 13,209.85 13,211.17 13,209.36 13,209.36 2,173.2K
13:26 13,210.10 13,210.49 13,206.59 13,208.17 2,580.5K
13:27 13,209.63 13,213.75 13,209.18 13,213.75 1,966.9K
13:28 13,212.36 13,216.63 13,212.36 13,216.26 2,406.4K
13:29 13,217.00 13,223.50 13,217.00 13,220.46 3,003.6K
13:30 13,220.52 13,225.07 13,220.27 13,225.07 2,843.7K
13:31 13,226.06 13,231.65 13,226.06 13,231.65 3,423.0K
13:32 13,233.35 13,236.78 13,233.35 13,236.78 3,737.0K
13:33 13,236.53 13,248.91 13,236.53 13,248.91 3,486.2K
13:34 13,250.53 13,253.52 13,245.07 13,245.07 4,259.1K
13:35 13,246.87 13,246.87 13,236.78 13,237.09 3,080.9K
13:36 13,237.01 13,246.88 13,235.49 13,246.88 2,758.3K
13:37 13,249.82 13,253.03 13,249.47 13,253.03 3,009.3K
13:38 13,253.92 13,260.53 13,253.92 13,259.88 4,256.2K
13:39 13,257.61 13,257.61 13,253.00 13,255.03 3,365.5K
13:40 13,256.67 13,263.70 13,256.67 13,263.27 3,573.1K
13:41 13,262.54 13,265.80 13,262.54 13,265.80 3,393.2K
13:42 13,266.55 13,268.00 13,264.54 13,265.55 3,404.8K
13:43 13,264.45 13,264.97 13,251.95 13,251.95 3,443.0K
13:44 13,250.95 13,254.30 13,248.27 13,254.30 3,030.6K
13:45 13,256.02 13,264.38 13,256.02 13,260.29 3,326.6K
13:46 13,260.68 13,260.68 13,257.12 13,258.35 1,969.2K
13:47 13,256.80 13,262.13 13,256.58 13,262.13 2,926.9K
13:48 13,260.33 13,266.23 13,259.48 13,264.58 2,639.8K
13:49 13,263.40 13,263.40 13,255.47 13,255.72 2,606.9K
13:50 13,254.98 13,258.72 13,254.98 13,258.59 1,720.5K
13:51 13,259.20 13,260.07 13,257.13 13,260.07 2,118.7K
13:52 13,260.12 13,265.21 13,260.12 13,265.18 3,455.4K
13:53 13,262.04 13,262.04 13,250.62 13,250.62 3,639.0K
13:54 13,249.47 13,249.47 13,238.47 13,238.47 2,938.7K
13:55 13,237.20 13,239.65 13,237.00 13,239.03 2,325.7K
13:56 13,238.63 13,251.83 13,238.63 13,251.83 2,587.3K
13:57 13,252.45 13,255.55 13,251.24 13,255.55 2,138.2K
13:58 13,254.98 13,257.21 13,253.97 13,257.05 2,102.6K
13:59 13,258.34 13,260.21 13,257.20 13,259.73 1,606.4K
14:00 13,260.16 13,261.74 13,257.83 13,261.74 2,237.6K
14:01 13,261.25 13,268.32 13,261.25 13,266.40 4,880.7K
14:02 13,267.27 13,271.46 13,267.27 13,271.46 3,188.2K
14:03 13,270.96 13,272.73 13,270.81 13,272.02 3,204.7K
14:04 13,273.01 13,274.22 13,271.81 13,273.23 2,365.7K
14:05 13,272.55 13,274.05 13,270.91 13,274.05 2,486.8K
14:06 13,275.46 13,277.51 13,275.46 13,277.51 2,436.1K
14:07 13,277.59 13,278.38 13,277.18 13,277.18 2,036.3K
14:08 13,276.75 13,276.75 13,274.69 13,275.45 2,121.8K
14:09 13,275.76 13,281.96 13,275.76 13,281.96 3,063.9K
14:10 13,283.08 13,288.56 13,283.08 13,287.98 2,818.7K
14:11 13,288.15 13,291.36 13,288.15 13,291.36 3,191.2K
14:12 13,290.02 13,295.44 13,290.02 13,294.67 3,208.8K
14:13 13,295.27 13,295.27 13,292.44 13,293.15 3,381.0K
14:14 13,293.43 13,293.68 13,289.87 13,289.87 3,817.5K
14:15 13,290.57 13,293.03 13,290.22 13,292.30 2,187.2K
14:16 13,292.42 13,292.42 13,288.82 13,288.82 2,006.4K
14:17 13,289.10 13,290.00 13,273.79 13,273.79 3,317.6K
14:18 13,275.47 13,279.17 13,275.17 13,278.19 1,762.6K
14:19 13,278.53 13,281.41 13,275.78 13,276.40 2,767.1K
14:20 13,273.29 13,273.29 13,263.30 13,263.30 3,108.4K
14:21 13,263.40 13,263.40 13,260.58 13,261.61 2,463.9K
14:22 13,261.29 13,265.75 13,261.26 13,261.26 2,020.7K
14:23 13,261.65 13,261.65 13,254.99 13,255.40 2,500.3K
14:24 13,255.07 13,255.07 13,245.42 13,245.42 2,472.2K
14:25 13,243.99 13,243.99 13,240.80 13,241.50 2,575.8K
14:26 13,242.47 13,242.83 13,239.90 13,239.90 2,399.5K
14:27 13,240.32 13,240.59 13,236.51 13,236.51 2,243.1K
14:28 13,237.82 13,237.82 13,233.92 13,233.92 2,568.1K
14:29 13,233.90 13,234.06 13,228.41 13,228.41 4,133.8K
14:30 13,226.76 13,226.76 13,216.40 13,216.92 4,255.7K
14:31 13,216.71 13,218.07 13,214.34 13,217.54 2,799.4K
14:32 13,217.50 13,220.32 13,217.50 13,218.07 3,175.3K
14:33 13,216.68 13,216.68 13,208.25 13,208.25 4,717.4K
14:34 13,207.03 13,211.96 13,207.03 13,211.96 3,006.9K
14:35 13,213.03 13,229.50 13,213.03 13,228.72 2,532.5K
14:36 13,229.50 13,234.06 13,228.01 13,230.37 2,479.0K
14:37 13,232.01 13,232.12 13,226.37 13,226.37 2,319.4K
14:38 13,224.97 13,224.97 13,220.58 13,221.50 2,132.4K
14:39 13,222.18 13,222.64 13,220.68 13,220.87 2,120.0K
14:40 13,219.79 13,219.94 13,218.40 13,218.78 2,473.8K
14:41 13,218.56 13,218.56 13,208.21 13,208.21 3,872.0K
14:42 13,205.38 13,205.99 13,204.06 13,204.75 4,326.3K
14:43 13,204.99 13,204.99 13,200.45 13,201.49 3,531.0K
14:44 13,200.34 13,200.34 13,194.35 13,194.35 4,196.2K
14:45 13,195.41 13,195.78 13,192.01 13,194.79 4,748.5K
14:46 13,195.26 13,202.14 13,194.59 13,202.14 3,516.9K
14:47 13,205.18 13,205.30 13,196.99 13,197.44 3,637.8K
14:48 13,196.50 13,197.65 13,195.46 13,197.15 3,158.4K
14:49 13,196.30 13,199.42 13,195.45 13,198.93 3,213.7K
14:50 13,197.98 13,201.70 13,197.98 13,201.70 3,565.6K
14:51 13,202.80 13,203.29 13,201.44 13,202.16 4,018.1K
14:52 13,202.06 13,205.22 13,201.40 13,205.22 4,271.2K
14:53 13,206.29 13,207.72 13,204.97 13,206.93 4,268.5K
14:54 13,206.74 13,208.23 13,205.09 13,205.71 4,955.7K
14:55 13,204.91 13,206.27 13,203.98 13,204.66 5,104.7K
14:56 13,203.49 13,206.68 13,203.49 13,204.93 6,754.9K
14:57 13,205.21 13,205.21 13,205.21 13,205.21 9,879.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据