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 13,191.06 13,191.06 13,159.67 13,161.16 38,139.7K
09:31 13,162.78 13,163.44 13,122.35 13,122.35 18,784.4K
09:32 13,122.52 13,122.52 13,104.59 13,104.59 16,176.8K
09:33 13,103.86 13,105.73 13,101.61 13,103.44 12,190.2K
09:34 13,103.49 13,121.84 13,103.49 13,114.70 8,023.3K
09:35 13,114.57 13,130.45 13,114.57 13,116.78 8,877.9K
09:36 13,114.66 13,124.88 13,114.66 13,124.88 7,426.4K
09:37 13,127.39 13,127.39 13,118.01 13,120.48 6,276.1K
09:38 13,119.96 13,119.96 13,108.39 13,109.49 7,001.2K
09:39 13,109.40 13,110.54 13,104.77 13,107.95 6,975.8K
09:40 13,109.27 13,110.96 13,105.90 13,108.60 6,278.0K
09:41 13,106.08 13,106.19 13,097.22 13,099.21 7,827.3K
09:42 13,096.78 13,096.78 13,087.86 13,092.94 7,856.3K
09:43 13,093.79 13,093.79 13,086.11 13,086.42 5,915.9K
09:44 13,085.33 13,091.54 13,085.33 13,090.24 5,058.7K
09:45 13,090.90 13,090.90 13,075.46 13,076.54 5,510.5K
09:46 13,075.97 13,078.22 13,075.97 13,077.57 4,213.0K
09:47 13,077.19 13,082.93 13,077.08 13,079.76 3,466.1K
09:48 13,078.78 13,078.78 13,063.19 13,063.19 7,940.6K
09:49 13,063.95 13,084.86 13,063.95 13,082.75 5,521.5K
09:50 13,085.71 13,085.71 13,077.44 13,078.11 3,983.4K
09:51 13,076.69 13,094.31 13,076.69 13,094.31 4,276.6K
09:52 13,093.19 13,093.19 13,085.90 13,086.97 4,093.3K
09:53 13,089.47 13,102.54 13,089.47 13,101.94 4,606.4K
09:54 13,101.48 13,114.70 13,101.48 13,113.89 4,431.2K
09:55 13,114.14 13,122.92 13,114.14 13,122.92 2,994.6K
09:56 13,122.67 13,135.64 13,122.67 13,129.36 4,206.7K
09:57 13,131.67 13,140.42 13,131.67 13,133.52 4,466.4K
09:58 13,133.41 13,141.10 13,131.43 13,140.62 4,883.2K
09:59 13,146.91 13,155.01 13,145.43 13,145.43 4,936.3K
10:00 13,144.55 13,171.02 13,144.55 13,171.00 4,371.9K
10:01 13,173.41 13,177.07 13,158.12 13,163.69 5,704.2K
10:02 13,163.05 13,163.77 13,153.38 13,163.77 3,536.5K
10:03 13,163.06 13,168.65 13,154.53 13,154.53 4,254.2K
10:04 13,156.63 13,161.47 13,156.63 13,159.27 4,162.4K
10:05 13,157.80 13,157.80 13,146.48 13,146.48 3,309.6K
10:06 13,146.73 13,151.01 13,144.65 13,144.66 3,511.8K
10:07 13,144.40 13,153.62 13,143.33 13,149.74 3,379.5K
10:08 13,150.19 13,150.27 13,144.42 13,144.42 3,098.1K
10:09 13,144.14 13,152.91 13,141.83 13,152.91 3,192.3K
10:10 13,153.79 13,154.93 13,148.74 13,149.03 2,582.1K
10:11 13,148.17 13,148.17 13,137.96 13,141.25 3,306.1K
10:12 13,141.10 13,146.84 13,139.87 13,146.09 4,008.5K
10:13 13,145.89 13,146.89 13,144.46 13,146.89 2,521.4K
10:14 13,146.94 13,151.90 13,146.94 13,150.00 4,799.7K
10:15 13,149.95 13,154.05 13,149.95 13,153.50 2,413.2K
10:16 13,152.81 13,166.92 13,151.66 13,166.92 3,310.7K
10:17 13,165.86 13,176.94 13,165.86 13,175.13 3,659.4K
10:18 13,172.52 13,172.59 13,156.70 13,156.70 2,647.6K
10:19 13,154.26 13,155.34 13,152.44 13,153.97 2,161.9K
10:20 13,153.19 13,155.32 13,153.19 13,153.40 1,808.6K
10:21 13,152.94 13,153.11 13,143.15 13,143.15 2,465.9K
10:22 13,142.26 13,145.78 13,137.77 13,144.30 1,936.6K
10:23 13,144.82 13,159.03 13,144.82 13,159.03 2,855.6K
10:24 13,158.70 13,160.08 13,155.92 13,155.92 1,959.0K
10:25 13,157.08 13,164.09 13,155.90 13,163.19 2,676.6K
10:26 13,164.84 13,172.55 13,164.84 13,170.93 2,716.8K
10:27 13,170.77 13,174.43 13,170.77 13,172.16 1,850.5K
10:28 13,172.01 13,172.01 13,164.15 13,165.49 1,818.5K
10:29 13,165.39 13,167.50 13,164.49 13,164.84 2,157.2K
10:30 13,164.68 13,172.76 13,164.62 13,172.13 3,107.7K
10:31 13,172.96 13,173.63 13,170.23 13,170.23 2,474.1K
10:32 13,170.50 13,171.95 13,168.72 13,168.72 1,712.0K
10:33 13,168.38 13,175.92 13,168.23 13,175.92 2,683.5K
10:34 13,176.30 13,179.93 13,176.30 13,179.93 2,144.5K
10:35 13,180.72 13,198.61 13,180.72 13,198.61 4,627.0K
10:36 13,198.30 13,207.17 13,198.30 13,207.17 3,296.2K
10:37 13,207.57 13,218.96 13,207.57 13,210.65 3,380.5K
10:38 13,210.17 13,213.00 13,196.28 13,196.39 2,481.3K
10:39 13,197.57 13,214.30 13,197.57 13,214.30 2,371.0K
10:40 13,215.23 13,221.20 13,215.23 13,219.00 2,549.1K
10:41 13,220.55 13,224.25 13,220.55 13,221.43 2,804.8K
10:42 13,220.82 13,221.76 13,207.32 13,207.32 2,177.8K
10:43 13,207.82 13,221.59 13,203.70 13,221.59 2,631.5K
10:44 13,222.46 13,222.46 13,215.42 13,215.42 3,390.4K
10:45 13,216.17 13,220.15 13,216.17 13,219.76 2,098.1K
10:46 13,220.64 13,223.54 13,215.07 13,217.13 2,966.1K
10:47 13,216.44 13,220.50 13,216.44 13,218.23 2,720.7K
10:48 13,218.58 13,224.07 13,215.28 13,222.44 2,678.7K
10:49 13,223.03 13,228.70 13,223.03 13,228.70 2,697.5K
10:50 13,228.16 13,230.84 13,228.16 13,228.77 2,719.7K
10:51 13,230.53 13,246.17 13,230.53 13,240.91 3,036.4K
10:52 13,238.34 13,238.34 13,227.00 13,229.16 1,973.4K
10:53 13,229.98 13,232.27 13,226.22 13,228.48 1,833.3K
10:54 13,226.51 13,234.94 13,226.13 13,233.17 1,841.1K
10:55 13,236.26 13,244.05 13,236.26 13,244.05 2,023.4K
10:56 13,245.12 13,246.67 13,241.80 13,242.34 2,466.8K
10:57 13,241.79 13,250.21 13,241.79 13,250.21 2,346.0K
10:58 13,250.46 13,254.88 13,250.46 13,254.88 1,984.3K
10:59 13,254.77 13,268.99 13,254.77 13,262.95 3,439.9K
11:00 13,263.04 13,263.82 13,258.82 13,263.31 2,195.9K
11:01 13,262.94 13,272.92 13,262.94 13,267.90 2,397.2K
11:02 13,266.65 13,276.16 13,266.65 13,276.16 3,097.4K
11:03 13,273.67 13,274.11 13,264.59 13,264.59 1,945.5K
11:04 13,263.66 13,263.66 13,252.34 13,263.21 1,807.7K
11:05 13,264.18 13,264.87 13,246.32 13,252.22 2,494.4K
11:06 13,252.95 13,263.15 13,251.97 13,261.96 2,146.2K
11:07 13,260.94 13,260.94 13,250.89 13,257.79 1,502.1K
11:08 13,257.86 13,257.86 13,248.84 13,248.84 1,313.4K
11:09 13,248.76 13,251.08 13,247.67 13,249.95 1,274.5K
11:10 13,248.66 13,248.66 13,236.88 13,239.01 1,853.7K
11:11 13,237.28 13,246.85 13,237.28 13,244.66 1,227.5K
11:12 13,244.74 13,259.09 13,244.74 13,258.49 2,021.6K
11:13 13,258.49 13,259.60 13,255.96 13,259.60 1,453.3K
11:14 13,259.21 13,259.23 13,253.26 13,253.26 1,365.5K
11:15 13,253.02 13,257.72 13,253.02 13,253.69 1,596.9K
11:16 13,255.65 13,255.65 13,245.49 13,252.24 1,797.2K
11:17 13,252.98 13,252.98 13,241.77 13,242.39 1,275.1K
11:18 13,239.99 13,239.99 13,234.80 13,236.21 1,950.6K
11:19 13,236.00 13,236.39 13,231.65 13,232.72 1,406.6K
11:20 13,229.85 13,241.14 13,229.65 13,239.23 1,338.7K
11:21 13,238.16 13,239.25 13,237.19 13,237.72 1,141.4K
11:22 13,237.05 13,237.05 13,224.18 13,233.21 1,697.6K
11:23 13,233.21 13,233.21 13,227.10 13,227.10 1,147.9K
11:24 13,226.67 13,232.58 13,226.49 13,232.58 1,337.7K
11:25 13,235.23 13,237.00 13,234.50 13,237.00 1,063.2K
11:26 13,235.81 13,236.26 13,234.11 13,234.59 993.0K
11:27 13,234.06 13,238.09 13,234.06 13,236.90 1,258.7K
11:28 13,238.01 13,238.51 13,236.54 13,238.33 923.7K
11:29 13,238.53 13,241.69 13,238.00 13,241.69 1,226.7K
11:30 13,241.85 13,241.85 13,241.85 13,241.85 101.0K
13:00 13,242.20 13,243.24 13,232.60 13,239.74 5,739.2K
13:01 13,239.65 13,242.07 13,235.89 13,242.07 1,714.1K
13:02 13,241.44 13,245.96 13,241.44 13,242.83 1,835.9K
13:03 13,243.74 13,255.93 13,243.74 13,254.67 2,572.5K
13:04 13,256.66 13,257.11 13,248.16 13,248.16 1,724.9K
13:05 13,248.13 13,248.13 13,238.52 13,238.52 2,049.3K
13:06 13,237.58 13,240.53 13,237.56 13,238.35 1,809.1K
13:07 13,238.41 13,238.95 13,227.49 13,227.49 1,759.9K
13:08 13,227.01 13,228.40 13,221.48 13,221.48 2,125.8K
13:09 13,222.50 13,233.19 13,222.50 13,233.19 1,808.1K
13:10 13,234.02 13,239.92 13,234.02 13,235.13 1,998.5K
13:11 13,235.04 13,235.91 13,231.23 13,231.23 1,826.5K
13:12 13,230.60 13,231.61 13,227.97 13,229.40 1,591.5K
13:13 13,229.61 13,230.09 13,227.21 13,229.86 1,338.3K
13:14 13,229.92 13,231.61 13,229.11 13,230.89 1,359.3K
13:15 13,230.37 13,232.29 13,230.19 13,231.03 1,070.2K
13:16 13,231.23 13,232.09 13,229.93 13,231.25 1,022.2K
13:17 13,231.40 13,232.34 13,227.43 13,227.43 1,212.1K
13:18 13,228.60 13,232.76 13,228.60 13,230.98 1,418.7K
13:19 13,231.04 13,233.89 13,231.04 13,232.81 1,432.4K
13:20 13,233.23 13,237.39 13,232.26 13,236.98 2,009.0K
13:21 13,239.15 13,243.00 13,238.45 13,238.45 2,058.2K
13:22 13,238.52 13,239.52 13,236.86 13,236.86 1,546.7K
13:23 13,236.80 13,236.80 13,231.44 13,231.44 2,897.8K
13:24 13,230.48 13,232.74 13,230.23 13,232.69 2,162.5K
13:25 13,235.29 13,246.02 13,234.69 13,244.92 2,886.3K
13:26 13,244.73 13,250.91 13,244.66 13,250.91 3,071.7K
13:27 13,250.74 13,251.81 13,247.61 13,247.61 2,498.9K
13:28 13,247.08 13,247.08 13,240.41 13,242.06 2,601.1K
13:29 13,241.28 13,241.28 13,234.73 13,234.73 2,500.7K
13:30 13,234.29 13,236.64 13,234.07 13,234.58 1,969.8K
13:31 13,233.47 13,233.68 13,225.75 13,225.75 2,336.6K
13:32 13,225.87 13,226.19 13,222.46 13,223.30 2,268.5K
13:33 13,222.19 13,222.98 13,218.23 13,218.79 2,096.3K
13:34 13,217.66 13,217.74 13,212.77 13,212.77 3,165.7K
13:35 13,211.90 13,212.18 13,202.91 13,204.33 3,042.5K
13:36 13,204.76 13,204.97 13,196.00 13,196.00 4,852.5K
13:37 13,195.36 13,195.36 13,190.30 13,190.30 3,032.2K
13:38 13,191.87 13,205.29 13,191.87 13,203.88 2,789.4K
13:39 13,203.44 13,203.53 13,201.55 13,203.15 1,870.6K
13:40 13,203.42 13,208.14 13,203.42 13,206.71 2,044.2K
13:41 13,208.76 13,208.76 13,207.08 13,208.08 1,663.4K
13:42 13,209.98 13,216.14 13,209.98 13,215.23 1,602.1K
13:43 13,216.29 13,216.29 13,210.74 13,210.74 1,509.8K
13:44 13,212.26 13,212.26 13,201.29 13,201.29 2,841.0K
13:45 13,202.16 13,202.16 13,193.88 13,194.81 3,071.2K
13:46 13,193.74 13,194.69 13,192.13 13,192.87 3,184.3K
13:47 13,193.02 13,193.02 13,184.85 13,184.85 4,574.9K
13:48 13,184.41 13,187.01 13,184.24 13,186.10 3,036.0K
13:49 13,187.19 13,194.21 13,187.19 13,194.21 3,504.9K
13:50 13,194.23 13,194.23 13,186.40 13,186.40 2,037.9K
13:51 13,186.85 13,189.29 13,186.85 13,188.17 1,862.9K
13:52 13,186.30 13,187.07 13,180.76 13,181.41 1,950.0K
13:53 13,181.51 13,181.51 13,173.49 13,173.49 2,181.0K
13:54 13,173.13 13,175.90 13,171.88 13,175.90 1,948.7K
13:55 13,176.57 13,177.42 13,175.76 13,176.78 1,685.3K
13:56 13,176.07 13,176.47 13,172.95 13,172.95 1,998.6K
13:57 13,171.94 13,172.66 13,166.76 13,166.94 2,265.9K
13:58 13,166.62 13,167.55 13,162.26 13,162.26 3,562.4K
13:59 13,162.39 13,162.39 13,154.72 13,154.72 4,312.0K
14:00 13,154.49 13,160.27 13,154.27 13,160.27 5,545.3K
14:01 13,158.53 13,158.64 13,150.40 13,150.40 3,719.2K
14:02 13,150.81 13,154.27 13,150.81 13,151.97 2,554.7K
14:03 13,152.80 13,154.49 13,151.38 13,151.84 2,898.8K
14:04 13,152.28 13,161.74 13,152.28 13,161.74 2,762.1K
14:05 13,164.31 13,169.81 13,160.91 13,160.91 2,396.5K
14:06 13,158.04 13,165.96 13,158.04 13,165.50 1,852.2K
14:07 13,165.88 13,166.36 13,161.28 13,161.67 1,679.1K
14:08 13,161.37 13,161.37 13,155.41 13,155.54 1,393.4K
14:09 13,155.85 13,157.03 13,154.25 13,154.25 2,679.4K
14:10 13,153.76 13,153.91 13,145.34 13,145.34 2,626.7K
14:11 13,145.74 13,145.74 13,138.91 13,138.91 3,406.2K
14:12 13,138.07 13,138.07 13,133.80 13,133.97 3,689.9K
14:13 13,132.84 13,132.84 13,127.73 13,132.76 5,195.4K
14:14 13,133.53 13,133.53 13,128.77 13,129.18 3,213.7K
14:15 13,129.54 13,134.55 13,127.23 13,134.39 2,736.5K
14:16 13,135.16 13,143.32 13,135.16 13,143.01 2,516.3K
14:17 13,144.02 13,144.02 13,131.47 13,133.00 2,302.6K
14:18 13,131.81 13,132.22 13,112.44 13,112.44 4,463.4K
14:19 13,111.12 13,111.12 13,106.21 13,109.32 4,460.6K
14:20 13,108.60 13,109.25 13,105.89 13,107.48 4,611.7K
14:21 13,107.08 13,107.08 13,103.35 13,103.35 3,693.5K
14:22 13,101.98 13,109.34 13,101.77 13,108.85 3,723.6K
14:23 13,108.30 13,108.30 13,098.15 13,098.40 3,490.6K
14:24 13,097.28 13,105.80 13,097.28 13,100.34 2,874.8K
14:25 13,099.81 13,100.85 13,094.64 13,095.15 3,291.7K
14:26 13,095.23 13,095.36 13,092.63 13,092.63 3,817.1K
14:27 13,092.25 13,092.25 13,084.17 13,086.19 5,546.1K
14:28 13,085.80 13,085.83 13,080.19 13,080.50 3,318.6K
14:29 13,080.46 13,090.53 13,080.46 13,090.53 3,929.1K
14:30 13,092.71 13,100.18 13,092.45 13,100.18 2,839.2K
14:31 13,099.65 13,099.65 13,080.53 13,081.58 4,329.7K
14:32 13,080.24 13,080.24 13,060.52 13,060.52 6,516.9K
14:33 13,060.07 13,060.07 13,053.73 13,053.73 5,087.0K
14:34 13,053.90 13,056.16 13,053.66 13,053.66 3,363.2K
14:35 13,054.28 13,054.28 13,050.63 13,050.63 2,834.3K
14:36 13,050.58 13,052.40 13,048.09 13,051.94 4,212.9K
14:37 13,052.85 13,052.85 13,046.47 13,046.47 3,148.1K
14:38 13,046.69 13,046.69 13,041.09 13,041.09 4,104.0K
14:39 13,041.15 13,053.95 13,041.15 13,053.95 5,170.2K
14:40 13,054.83 13,056.05 13,051.02 13,054.08 2,775.0K
14:41 13,055.30 13,062.96 13,054.53 13,062.56 2,974.8K
14:42 13,064.17 13,069.69 13,063.66 13,069.69 2,941.3K
14:43 13,070.08 13,080.23 13,070.08 13,076.45 3,183.7K
14:44 13,077.21 13,082.34 13,077.21 13,081.66 3,070.1K
14:45 13,080.71 13,080.71 13,066.30 13,066.30 3,445.3K
14:46 13,064.63 13,064.63 13,061.87 13,062.57 4,049.8K
14:47 13,064.02 13,071.80 13,064.02 13,071.37 3,250.6K
14:48 13,071.30 13,074.81 13,071.30 13,074.32 2,785.4K
14:49 13,074.88 13,074.88 13,070.17 13,071.72 3,095.5K
14:50 13,070.78 13,071.46 13,067.43 13,068.21 3,247.1K
14:51 13,067.21 13,067.21 13,064.52 13,064.52 3,216.6K
14:52 13,064.21 13,064.77 13,062.32 13,064.77 3,394.2K
14:53 13,065.37 13,066.90 13,064.66 13,066.58 4,023.4K
14:54 13,066.80 13,068.42 13,066.80 13,068.12 3,456.1K
14:55 13,068.79 13,072.47 13,068.36 13,072.10 4,646.1K
14:56 13,072.48 13,075.93 13,072.48 13,075.93 4,607.5K
14:57 13,077.16 13,078.03 13,077.16 13,078.03 7,397.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据