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 13,057.63 13,072.98 13,055.62 13,072.98 15,280.0K
09:31 13,077.44 13,077.44 13,042.34 13,044.81 8,876.3K
09:32 13,041.11 13,042.71 13,035.62 13,035.62 8,533.4K
09:33 13,032.76 13,035.68 13,029.07 13,029.07 8,067.2K
09:34 13,023.38 13,023.38 13,017.10 13,023.34 9,069.9K
09:35 13,019.52 13,019.52 13,011.99 13,016.04 7,413.5K
09:36 13,014.72 13,025.90 13,013.76 13,025.90 6,758.9K
09:37 13,027.74 13,036.86 13,027.55 13,036.86 5,583.2K
09:38 13,033.48 13,052.03 13,030.65 13,052.03 6,523.1K
09:39 13,045.52 13,050.71 13,039.98 13,046.64 6,461.4K
09:40 13,046.76 13,046.76 13,039.26 13,041.74 4,991.1K
09:41 13,046.05 13,049.58 13,041.78 13,043.46 5,171.4K
09:42 13,043.29 13,045.03 13,037.98 13,044.04 4,261.6K
09:43 13,044.09 13,045.78 13,035.24 13,036.19 5,336.1K
09:44 13,035.90 13,035.90 13,027.17 13,027.36 5,092.9K
09:45 13,029.53 13,030.74 13,026.44 13,026.44 6,712.4K
09:46 13,025.96 13,042.44 13,024.60 13,042.44 7,194.1K
09:47 13,045.69 13,071.01 13,045.69 13,071.01 6,290.8K
09:48 13,071.32 13,073.33 13,064.21 13,067.60 4,454.7K
09:49 13,071.68 13,079.90 13,069.78 13,079.90 3,979.6K
09:50 13,079.98 13,080.89 13,076.38 13,079.62 3,953.7K
09:51 13,078.43 13,079.98 13,075.65 13,079.98 3,882.0K
09:52 13,077.71 13,077.71 13,067.75 13,067.75 3,213.0K
09:53 13,067.40 13,067.50 13,060.55 13,061.39 2,899.9K
09:54 13,061.21 13,064.26 13,059.97 13,063.92 3,396.3K
09:55 13,064.21 13,065.45 13,057.10 13,057.10 3,206.6K
09:56 13,057.19 13,057.19 13,051.67 13,053.63 3,541.4K
09:57 13,055.76 13,056.67 13,045.73 13,047.49 3,159.8K
09:58 13,046.31 13,046.92 13,042.34 13,045.78 4,947.8K
09:59 13,045.37 13,048.02 13,045.05 13,047.64 4,335.2K
10:00 13,048.50 13,052.49 13,048.50 13,051.21 4,733.3K
10:01 13,051.60 13,062.87 13,051.60 13,058.33 3,984.9K
10:02 13,058.72 13,060.79 13,054.16 13,056.34 5,559.6K
10:03 13,053.59 13,053.59 13,048.93 13,053.45 4,553.4K
10:04 13,053.28 13,064.17 13,049.32 13,064.17 3,084.5K
10:05 13,062.59 13,063.16 13,056.45 13,056.78 3,836.4K
10:06 13,055.92 13,056.79 13,053.35 13,056.46 3,473.5K
10:07 13,056.38 13,063.71 13,056.38 13,062.94 4,007.6K
10:08 13,063.85 13,079.12 13,063.34 13,079.12 3,354.0K
10:09 13,081.72 13,098.70 13,081.72 13,096.25 4,182.9K
10:10 13,095.25 13,101.96 13,095.25 13,101.35 2,920.5K
10:11 13,102.24 13,109.22 13,102.24 13,107.50 3,710.6K
10:12 13,108.64 13,117.35 13,108.64 13,116.05 3,784.6K
10:13 13,113.88 13,113.88 13,103.60 13,108.62 3,445.8K
10:14 13,108.28 13,118.92 13,107.66 13,118.26 2,961.1K
10:15 13,114.53 13,116.91 13,110.50 13,116.91 2,651.3K
10:16 13,117.40 13,117.48 13,110.63 13,114.28 2,575.0K
10:17 13,113.50 13,113.50 13,106.34 13,109.62 3,752.1K
10:18 13,113.31 13,122.98 13,113.31 13,121.41 3,131.6K
10:19 13,121.29 13,121.29 13,118.69 13,119.92 2,518.6K
10:20 13,128.43 13,144.16 13,128.43 13,144.16 4,823.7K
10:21 13,144.68 13,144.68 13,135.05 13,135.05 3,344.0K
10:22 13,134.93 13,134.93 13,125.21 13,125.21 2,089.9K
10:23 13,126.20 13,134.25 13,125.95 13,125.95 2,224.2K
10:24 13,126.47 13,126.47 13,111.12 13,111.12 3,821.7K
10:25 13,111.94 13,124.12 13,111.94 13,122.38 2,706.1K
10:26 13,122.94 13,122.94 13,118.09 13,118.83 2,276.1K
10:27 13,119.83 13,122.59 13,117.57 13,119.83 2,220.9K
10:28 13,120.64 13,140.69 13,120.64 13,138.97 3,461.2K
10:29 13,135.95 13,135.95 13,130.55 13,132.70 1,991.6K
10:30 13,132.30 13,134.74 13,131.08 13,133.56 2,493.4K
10:31 13,134.85 13,136.70 13,130.88 13,133.23 2,685.7K
10:32 13,133.78 13,137.70 13,128.71 13,129.04 1,911.1K
10:33 13,129.20 13,142.05 13,125.97 13,142.05 2,311.7K
10:34 13,141.21 13,150.73 13,141.21 13,150.73 2,666.5K
10:35 13,153.96 13,161.87 13,153.96 13,154.78 4,116.0K
10:36 13,157.73 13,160.63 13,156.16 13,160.63 2,097.7K
10:37 13,162.36 13,168.81 13,161.67 13,165.68 2,347.0K
10:38 13,166.11 13,166.11 13,158.52 13,158.53 2,111.6K
10:39 13,159.73 13,159.73 13,155.44 13,155.44 1,674.8K
10:40 13,155.62 13,155.62 13,142.77 13,142.77 2,634.3K
10:41 13,140.86 13,140.86 13,127.08 13,127.08 2,950.5K
10:42 13,125.78 13,136.62 13,124.54 13,136.62 1,994.8K
10:43 13,137.53 13,145.47 13,135.55 13,135.55 2,052.6K
10:44 13,135.06 13,137.47 13,133.85 13,137.47 1,610.5K
10:45 13,138.36 13,149.68 13,138.36 13,145.52 2,004.2K
10:46 13,144.11 13,144.77 13,137.59 13,138.49 2,017.2K
10:47 13,135.47 13,141.44 13,129.33 13,137.64 3,268.5K
10:48 13,137.69 13,146.04 13,137.13 13,142.82 2,512.8K
10:49 13,143.41 13,143.68 13,139.13 13,139.13 1,188.9K
10:50 13,139.41 13,139.48 13,133.11 13,133.80 1,365.5K
10:51 13,131.95 13,131.95 13,121.88 13,121.88 2,374.4K
10:52 13,121.53 13,121.53 13,117.78 13,117.78 1,681.8K
10:53 13,118.26 13,121.20 13,117.83 13,118.26 2,263.1K
10:54 13,118.35 13,124.03 13,118.35 13,120.43 1,574.3K
10:55 13,120.10 13,120.10 13,109.27 13,109.36 1,531.6K
10:56 13,108.24 13,108.89 13,105.14 13,105.14 1,535.8K
10:57 13,104.55 13,104.88 13,100.43 13,101.28 1,916.9K
10:58 13,102.28 13,120.86 13,102.28 13,120.86 1,940.6K
10:59 13,119.72 13,120.67 13,114.88 13,115.32 1,324.9K
11:00 13,115.33 13,115.33 13,108.60 13,109.13 1,170.9K
11:01 13,108.18 13,108.18 13,104.65 13,104.65 1,643.5K
11:02 13,105.89 13,105.89 13,100.72 13,100.72 1,654.2K
11:03 13,099.90 13,111.05 13,099.90 13,108.11 1,780.8K
11:04 13,107.79 13,111.49 13,106.48 13,106.48 1,490.7K
11:05 13,106.75 13,109.92 13,104.49 13,109.92 1,422.0K
11:06 13,110.13 13,110.13 13,107.48 13,107.48 2,316.0K
11:07 13,106.48 13,115.35 13,105.67 13,115.10 2,729.7K
11:08 13,115.33 13,115.60 13,112.68 13,114.96 1,162.5K
11:09 13,114.67 13,114.73 13,110.31 13,111.27 1,237.0K
11:10 13,109.54 13,109.69 13,107.92 13,107.92 1,403.2K
11:11 13,109.80 13,114.80 13,108.83 13,109.53 1,565.8K
11:12 13,109.59 13,112.69 13,107.29 13,111.92 1,315.2K
11:13 13,111.84 13,116.33 13,111.05 13,113.31 1,797.8K
11:14 13,112.50 13,113.38 13,111.97 13,112.81 1,880.6K
11:15 13,112.01 13,114.92 13,109.99 13,109.99 1,346.0K
11:16 13,111.91 13,118.78 13,110.64 13,116.91 1,795.8K
11:17 13,118.20 13,118.20 13,111.65 13,112.91 1,605.4K
11:18 13,110.56 13,112.60 13,110.29 13,110.80 1,217.1K
11:19 13,112.47 13,112.78 13,107.78 13,107.78 1,218.3K
11:20 13,105.35 13,107.07 13,103.65 13,103.65 1,339.0K
11:21 13,103.69 13,107.39 13,103.36 13,105.14 1,236.2K
11:22 13,103.87 13,108.11 13,103.87 13,105.85 1,203.8K
11:23 13,106.19 13,106.19 13,102.84 13,102.85 1,270.7K
11:24 13,103.19 13,106.89 13,102.79 13,104.99 906.1K
11:25 13,109.35 13,111.23 13,109.35 13,111.12 1,915.8K
11:26 13,113.18 13,124.29 13,113.18 13,124.29 1,255.5K
11:27 13,125.64 13,125.64 13,120.77 13,121.01 1,294.8K
11:28 13,119.34 13,121.20 13,113.26 13,116.21 1,407.2K
11:29 13,113.47 13,115.62 13,110.74 13,110.74 1,173.4K
11:30 13,110.94 13,110.94 13,110.94 13,110.94 132.5K
13:00 13,112.26 13,114.23 13,099.21 13,099.21 4,454.5K
13:01 13,098.65 13,106.45 13,095.81 13,105.60 1,855.9K
13:02 13,105.41 13,108.50 13,103.35 13,106.54 1,983.1K
13:03 13,107.19 13,107.19 13,100.35 13,106.16 2,236.6K
13:04 13,105.14 13,111.15 13,105.14 13,110.18 6,174.4K
13:05 13,109.47 13,111.10 13,107.88 13,108.67 2,870.9K
13:06 13,108.35 13,109.08 13,105.51 13,106.91 2,419.5K
13:07 13,106.14 13,110.67 13,106.14 13,109.24 1,870.0K
13:08 13,110.10 13,110.92 13,108.48 13,108.48 2,218.5K
13:09 13,106.44 13,106.44 13,102.35 13,102.35 1,932.4K
13:10 13,102.15 13,102.79 13,099.02 13,099.59 1,880.6K
13:11 13,098.80 13,103.64 13,097.99 13,102.98 2,269.5K
13:12 13,101.96 13,105.46 13,101.85 13,103.57 2,063.5K
13:13 13,104.05 13,107.13 13,103.03 13,104.64 1,819.6K
13:14 13,104.48 13,104.53 13,100.01 13,101.23 1,452.0K
13:15 13,100.76 13,104.88 13,100.76 13,104.02 2,136.7K
13:16 13,102.92 13,105.31 13,102.39 13,105.04 2,090.9K
13:17 13,105.28 13,106.01 13,103.94 13,105.22 1,974.0K
13:18 13,105.61 13,107.83 13,104.66 13,106.82 1,679.1K
13:19 13,106.45 13,106.45 13,097.13 13,097.13 2,080.4K
13:20 13,098.22 13,098.44 13,089.03 13,089.03 2,416.4K
13:21 13,084.49 13,084.49 13,077.26 13,078.43 5,375.8K
13:22 13,078.18 13,079.83 13,078.08 13,079.83 1,422.4K
13:23 13,079.15 13,080.17 13,078.28 13,080.17 4,801.8K
13:24 13,078.28 13,080.24 13,077.55 13,080.24 5,689.6K
13:25 13,080.59 13,084.17 13,080.59 13,084.17 4,952.5K
13:26 13,084.16 13,102.65 13,084.15 13,102.65 10,981.8K
13:27 13,104.42 13,104.42 13,099.08 13,102.39 8,315.2K
13:28 13,102.07 13,102.63 13,098.72 13,101.10 4,784.6K
13:29 13,099.69 13,103.35 13,099.69 13,101.97 4,511.2K
13:30 13,101.64 13,104.82 13,101.64 13,104.82 4,611.5K
13:31 13,103.82 13,103.87 13,101.45 13,103.46 3,886.1K
13:32 13,102.29 13,105.93 13,102.29 13,104.70 3,230.0K
13:33 13,102.75 13,108.31 13,101.89 13,108.10 2,640.0K
13:34 13,108.46 13,108.46 13,103.57 13,105.48 2,103.6K
13:35 13,103.25 13,109.20 13,102.32 13,109.20 3,334.4K
13:36 13,108.55 13,108.55 13,105.44 13,107.12 2,210.7K
13:37 13,104.30 13,107.49 13,103.90 13,106.79 2,558.1K
13:38 13,105.33 13,107.09 13,101.06 13,101.36 3,304.0K
13:39 13,101.33 13,103.96 13,100.83 13,103.42 2,613.1K
13:40 13,104.02 13,107.77 13,103.40 13,107.77 1,773.4K
13:41 13,106.32 13,106.32 13,104.10 13,104.10 2,019.5K
13:42 13,103.92 13,105.71 13,103.41 13,103.41 2,424.4K
13:43 13,102.50 13,110.25 13,102.50 13,110.25 4,705.0K
13:44 13,109.85 13,114.21 13,109.85 13,113.70 4,033.1K
13:45 13,113.13 13,113.13 13,106.38 13,106.38 3,122.3K
13:46 13,105.59 13,105.59 13,101.34 13,102.54 2,649.0K
13:47 13,102.22 13,105.29 13,102.04 13,104.56 3,087.4K
13:48 13,104.30 13,104.96 13,103.00 13,104.15 3,168.6K
13:49 13,103.55 13,104.83 13,103.55 13,104.83 2,592.6K
13:50 13,106.36 13,117.07 13,106.36 13,117.07 17,827.2K
13:51 13,118.85 13,122.37 13,118.85 13,122.36 9,747.3K
13:52 13,121.01 13,122.90 13,120.35 13,121.00 5,403.3K
13:53 13,120.70 13,124.31 13,120.01 13,123.60 3,718.4K
13:54 13,122.99 13,123.47 13,119.74 13,120.86 4,347.0K
13:55 13,121.27 13,123.96 13,121.27 13,122.12 4,642.9K
13:56 13,124.13 13,124.13 13,120.73 13,122.64 4,276.5K
13:57 13,122.62 13,125.36 13,122.33 13,122.33 5,710.6K
13:58 13,123.32 13,147.04 13,121.99 13,146.69 6,687.0K
13:59 13,148.22 13,148.89 13,139.68 13,145.26 5,121.9K
14:00 13,143.79 13,187.22 13,143.79 13,184.95 8,420.4K
14:01 13,177.03 13,177.03 13,168.36 13,174.61 9,475.8K
14:02 13,174.33 13,174.33 13,162.19 13,167.32 3,719.5K
14:03 13,168.44 13,169.81 13,155.68 13,156.84 4,422.6K
14:04 13,158.02 13,159.50 13,157.34 13,159.18 2,944.3K
14:05 13,158.65 13,165.10 13,158.65 13,165.10 3,022.8K
14:06 13,166.36 13,173.00 13,165.88 13,173.00 3,415.2K
14:07 13,172.26 13,172.26 13,163.16 13,169.31 3,914.2K
14:08 13,169.82 13,183.27 13,169.82 13,183.27 7,076.1K
14:09 13,184.01 13,187.28 13,180.15 13,187.28 3,115.1K
14:10 13,186.27 13,186.27 13,177.68 13,185.04 3,550.8K
14:11 13,185.20 13,185.20 13,178.48 13,179.81 4,666.1K
14:12 13,178.63 13,178.69 13,175.90 13,176.87 5,188.9K
14:13 13,175.43 13,175.43 13,170.59 13,171.38 3,114.8K
14:14 13,172.01 13,182.64 13,172.01 13,182.53 4,504.0K
14:15 13,181.78 13,181.78 13,175.28 13,175.28 2,259.5K
14:16 13,174.94 13,174.94 13,171.14 13,171.14 4,868.8K
14:17 13,171.46 13,171.46 13,168.97 13,169.71 2,164.9K
14:18 13,169.39 13,169.39 13,162.84 13,162.84 2,409.6K
14:19 13,164.21 13,169.51 13,163.84 13,169.40 2,993.4K
14:20 13,166.82 13,166.82 13,162.05 13,162.05 4,496.6K
14:21 13,161.36 13,161.36 13,157.29 13,157.29 2,299.7K
14:22 13,159.19 13,159.19 13,153.92 13,154.29 2,839.9K
14:23 13,153.48 13,157.26 13,151.05 13,154.93 1,676.8K
14:24 13,155.89 13,158.72 13,154.83 13,157.13 1,545.1K
14:25 13,158.33 13,161.85 13,158.33 13,161.46 1,765.0K
14:26 13,160.03 13,160.03 13,155.55 13,157.87 1,546.6K
14:27 13,157.64 13,161.40 13,157.47 13,161.32 1,336.1K
14:28 13,162.01 13,162.58 13,160.70 13,161.89 1,671.3K
14:29 13,162.38 13,164.99 13,161.72 13,164.99 1,943.4K
14:30 13,163.94 13,165.19 13,157.89 13,160.03 2,475.2K
14:31 13,160.49 13,163.73 13,160.49 13,161.57 2,316.8K
14:32 13,161.27 13,161.27 13,157.26 13,158.66 2,231.1K
14:33 13,159.33 13,160.43 13,158.19 13,159.87 2,414.7K
14:34 13,159.76 13,161.96 13,158.03 13,161.01 1,778.6K
14:35 13,160.34 13,165.13 13,160.34 13,165.13 2,306.4K
14:36 13,165.43 13,167.95 13,165.43 13,167.95 2,079.2K
14:37 13,168.15 13,169.10 13,167.47 13,168.31 2,356.4K
14:38 13,168.31 13,171.54 13,167.44 13,170.90 4,239.7K
14:39 13,171.33 13,172.98 13,169.42 13,172.98 2,178.0K
14:40 13,172.68 13,176.07 13,172.68 13,176.07 2,419.9K
14:41 13,176.81 13,182.69 13,176.81 13,182.69 6,257.5K
14:42 13,181.64 13,186.67 13,181.64 13,186.67 2,720.5K
14:43 13,185.73 13,190.95 13,185.73 13,190.69 2,966.9K
14:44 13,189.73 13,190.83 13,187.49 13,190.54 2,888.9K
14:45 13,190.91 13,192.13 13,189.96 13,192.13 3,336.5K
14:46 13,192.55 13,194.10 13,191.37 13,193.13 2,801.7K
14:47 13,193.59 13,193.59 13,188.99 13,188.99 2,522.3K
14:48 13,190.08 13,191.32 13,189.62 13,191.23 2,656.8K
14:49 13,190.74 13,190.74 13,188.82 13,188.82 3,177.8K
14:50 13,188.21 13,188.82 13,181.94 13,184.63 4,245.0K
14:51 13,184.51 13,185.70 13,182.58 13,184.30 3,331.9K
14:52 13,184.06 13,185.32 13,183.29 13,184.99 3,133.8K
14:53 13,186.49 13,187.12 13,185.06 13,185.06 3,243.8K
14:54 13,184.22 13,184.22 13,180.58 13,181.86 4,649.0K
14:55 13,181.41 13,185.69 13,180.42 13,185.19 3,946.8K
14:56 13,185.23 13,190.23 13,185.23 13,188.37 4,457.3K
14:57 13,188.86 13,189.62 13,188.86 13,189.62 8,237.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据