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 13,148.39 13,148.39 13,116.15 13,122.15 25,151.4K
09:31 13,125.48 13,141.77 13,125.48 13,129.77 10,227.0K
09:32 13,129.88 13,132.30 13,120.14 13,131.04 9,947.6K
09:33 13,136.25 13,147.69 13,134.02 13,147.69 10,940.7K
09:34 13,146.63 13,152.61 13,146.63 13,149.61 6,914.6K
09:35 13,150.37 13,159.56 13,140.71 13,142.10 7,242.4K
09:36 13,140.81 13,157.61 13,140.81 13,155.45 7,191.3K
09:37 13,156.84 13,158.98 13,145.02 13,154.84 5,005.9K
09:38 13,157.06 13,182.52 13,157.05 13,182.52 8,346.7K
09:39 13,184.91 13,208.19 13,184.91 13,202.01 9,451.3K
09:40 13,200.22 13,210.38 13,197.16 13,210.38 10,035.7K
09:41 13,210.19 13,239.91 13,210.19 13,227.77 11,316.6K
09:42 13,226.44 13,228.13 13,223.69 13,225.45 7,078.9K
09:43 13,213.76 13,225.69 13,213.76 13,225.69 5,721.8K
09:44 13,226.88 13,257.94 13,226.88 13,257.94 10,127.4K
09:45 13,243.94 13,246.59 13,224.78 13,225.09 6,304.7K
09:46 13,224.30 13,224.30 13,205.97 13,205.97 4,512.3K
09:47 13,206.14 13,214.68 13,202.61 13,203.30 4,430.7K
09:48 13,203.27 13,210.45 13,202.54 13,204.43 4,472.3K
09:49 13,204.03 13,204.03 13,200.27 13,202.56 3,298.3K
09:50 13,201.03 13,203.86 13,199.73 13,199.92 4,662.4K
09:51 13,201.06 13,209.02 13,201.06 13,208.94 3,195.9K
09:52 13,209.69 13,215.27 13,206.02 13,214.36 4,372.0K
09:53 13,216.87 13,216.87 13,209.23 13,210.86 3,606.1K
09:54 13,211.68 13,220.89 13,211.68 13,219.01 3,840.5K
09:55 13,219.30 13,219.99 13,206.36 13,206.36 5,362.5K
09:56 13,206.39 13,206.39 13,193.10 13,193.10 5,233.1K
09:57 13,193.83 13,194.55 13,189.02 13,189.05 5,547.8K
09:58 13,189.31 13,189.70 13,188.26 13,189.59 7,464.0K
09:59 13,190.25 13,190.25 13,171.15 13,171.68 4,835.1K
10:00 13,172.11 13,172.11 13,156.20 13,156.20 4,744.9K
10:01 13,157.03 13,165.88 13,157.03 13,165.65 3,651.2K
10:02 13,166.24 13,166.24 13,155.90 13,155.90 3,238.6K
10:03 13,156.04 13,156.04 13,147.23 13,147.72 3,597.5K
10:04 13,145.87 13,145.87 13,139.52 13,140.67 4,617.2K
10:05 13,138.95 13,138.95 13,123.07 13,123.39 6,251.4K
10:06 13,122.39 13,137.63 13,120.49 13,137.63 3,798.8K
10:07 13,138.10 13,138.43 13,133.65 13,138.43 4,343.4K
10:08 13,139.94 13,145.73 13,139.41 13,144.22 2,726.9K
10:09 13,146.52 13,149.59 13,144.62 13,149.59 2,850.1K
10:10 13,150.90 13,151.43 13,145.42 13,151.43 3,792.8K
10:11 13,154.10 13,162.50 13,154.10 13,162.50 3,398.2K
10:12 13,162.64 13,167.23 13,162.64 13,166.21 3,523.8K
10:13 13,165.64 13,165.64 13,160.64 13,161.01 2,180.1K
10:14 13,160.24 13,165.29 13,155.89 13,165.29 3,011.7K
10:15 13,169.46 13,169.46 13,159.74 13,160.00 2,616.1K
10:16 13,159.83 13,160.25 13,156.95 13,158.55 2,572.7K
10:17 13,157.93 13,157.93 13,152.91 13,153.24 3,492.0K
10:18 13,151.83 13,151.83 13,147.74 13,147.96 3,312.5K
10:19 13,145.87 13,158.39 13,145.87 13,158.39 2,395.3K
10:20 13,158.63 13,159.46 13,156.68 13,158.39 2,451.2K
10:21 13,158.16 13,158.16 13,152.90 13,152.98 2,285.3K
10:22 13,152.72 13,155.09 13,152.43 13,152.43 2,810.2K
10:23 13,152.32 13,152.63 13,148.03 13,148.52 2,743.2K
10:24 13,148.50 13,159.20 13,148.05 13,159.20 2,898.6K
10:25 13,160.07 13,164.07 13,158.16 13,163.01 4,925.8K
10:26 13,163.72 13,169.33 13,162.56 13,163.15 3,745.7K
10:27 13,162.87 13,162.87 13,159.43 13,159.70 3,584.3K
10:28 13,158.74 13,160.67 13,158.58 13,158.58 1,550.1K
10:29 13,158.62 13,158.62 13,154.82 13,154.82 2,259.4K
10:30 13,152.18 13,153.72 13,150.67 13,152.70 2,253.8K
10:31 13,153.20 13,153.20 13,145.45 13,145.98 1,896.8K
10:32 13,144.08 13,144.08 13,138.17 13,138.18 2,643.9K
10:33 13,137.41 13,137.41 13,132.63 13,132.63 2,806.6K
10:34 13,133.36 13,133.36 13,130.73 13,131.67 2,252.9K
10:35 13,133.42 13,143.52 13,133.42 13,141.13 3,090.0K
10:36 13,141.73 13,144.86 13,140.59 13,144.30 1,774.0K
10:37 13,144.39 13,144.39 13,140.80 13,140.80 2,336.2K
10:38 13,145.18 13,162.44 13,145.18 13,162.44 3,489.9K
10:39 13,162.29 13,164.53 13,156.80 13,156.80 2,082.3K
10:40 13,157.06 13,157.90 13,151.81 13,155.13 1,927.6K
10:41 13,155.98 13,163.44 13,155.98 13,160.65 2,072.5K
10:42 13,159.90 13,169.45 13,159.90 13,169.45 2,835.0K
10:43 13,169.31 13,169.31 13,165.48 13,167.60 1,986.5K
10:44 13,169.45 13,171.11 13,166.22 13,168.26 1,694.9K
10:45 13,168.30 13,170.09 13,166.93 13,166.93 2,691.1K
10:46 13,166.59 13,171.78 13,165.88 13,171.78 1,988.4K
10:47 13,171.46 13,171.46 13,166.89 13,169.23 1,654.4K
10:48 13,170.14 13,176.53 13,167.16 13,176.53 2,099.2K
10:49 13,176.59 13,180.37 13,176.59 13,178.45 2,814.8K
10:50 13,178.44 13,178.44 13,174.19 13,174.19 2,283.5K
10:51 13,174.13 13,177.58 13,172.66 13,177.58 1,374.3K
10:52 13,177.49 13,177.49 13,173.69 13,174.31 1,208.0K
10:53 13,174.36 13,176.99 13,173.30 13,175.85 1,369.8K
10:54 13,175.87 13,179.25 13,175.02 13,178.32 905.4K
10:55 13,178.61 13,178.61 13,173.02 13,176.36 1,440.8K
10:56 13,176.19 13,179.26 13,175.68 13,178.91 1,176.7K
10:57 13,179.20 13,185.53 13,179.20 13,185.53 1,663.8K
10:58 13,185.74 13,187.01 13,181.06 13,187.01 1,676.9K
10:59 13,187.32 13,190.89 13,186.66 13,190.60 1,112.0K
11:00 13,188.51 13,188.51 13,181.40 13,181.40 1,838.5K
11:01 13,180.94 13,182.38 13,179.89 13,182.38 1,226.7K
11:02 13,183.07 13,186.33 13,182.60 13,186.33 1,027.1K
11:03 13,184.94 13,185.04 13,180.62 13,180.92 1,848.4K
11:04 13,180.79 13,182.70 13,179.75 13,182.70 1,232.2K
11:05 13,182.34 13,182.35 13,178.89 13,178.89 1,414.2K
11:06 13,177.44 13,177.44 13,167.03 13,170.82 2,294.2K
11:07 13,171.13 13,181.48 13,169.46 13,181.48 2,227.7K
11:08 13,181.62 13,181.62 13,174.74 13,174.74 1,372.6K
11:09 13,174.60 13,178.34 13,173.62 13,177.59 1,068.7K
11:10 13,178.54 13,185.10 13,178.54 13,185.10 1,198.9K
11:11 13,185.78 13,185.78 13,183.05 13,184.70 963.4K
11:12 13,184.20 13,184.20 13,181.44 13,181.44 1,209.7K
11:13 13,181.77 13,181.77 13,176.24 13,178.99 1,611.7K
11:14 13,178.44 13,179.38 13,177.05 13,177.75 1,063.0K
11:15 13,177.62 13,177.62 13,169.84 13,169.84 1,728.8K
11:16 13,168.87 13,169.43 13,161.76 13,161.76 2,172.3K
11:17 13,161.83 13,162.52 13,160.82 13,162.12 1,365.0K
11:18 13,162.43 13,170.16 13,162.10 13,168.30 1,513.7K
11:19 13,167.48 13,168.59 13,167.32 13,167.32 1,104.6K
11:20 13,167.62 13,170.23 13,165.37 13,170.23 1,285.5K
11:21 13,172.67 13,172.67 13,167.27 13,167.46 672.3K
11:22 13,167.30 13,169.45 13,167.21 13,167.91 826.2K
11:23 13,168.39 13,169.70 13,166.89 13,167.51 611.0K
11:24 13,167.91 13,169.44 13,167.07 13,167.62 1,201.9K
11:25 13,168.89 13,170.70 13,168.66 13,170.65 894.1K
11:26 13,170.45 13,171.92 13,169.71 13,171.53 1,874.2K
11:27 13,172.28 13,175.25 13,172.28 13,174.66 948.0K
11:28 13,173.15 13,174.50 13,172.59 13,173.44 789.4K
11:29 13,172.44 13,173.78 13,171.01 13,173.78 813.3K
11:30 13,171.20 13,171.20 13,171.20 13,171.20 34.7K
13:00 13,171.12 13,171.12 13,162.45 13,164.99 4,566.4K
13:01 13,164.89 13,165.91 13,160.35 13,161.56 1,298.8K
13:02 13,159.40 13,160.67 13,155.44 13,159.75 1,785.6K
13:03 13,158.44 13,164.08 13,158.08 13,163.19 992.4K
13:04 13,162.72 13,163.27 13,155.84 13,155.84 1,208.4K
13:05 13,155.36 13,156.37 13,153.83 13,156.37 1,167.5K
13:06 13,154.21 13,155.77 13,153.23 13,153.23 1,177.3K
13:07 13,153.73 13,154.85 13,152.40 13,154.85 1,428.8K
13:08 13,155.61 13,158.92 13,154.95 13,157.46 1,372.1K
13:09 13,157.78 13,157.78 13,153.37 13,153.63 1,414.4K
13:10 13,153.88 13,155.19 13,151.23 13,151.23 2,549.9K
13:11 13,151.65 13,151.65 13,149.69 13,150.79 1,438.1K
13:12 13,150.58 13,152.40 13,150.58 13,152.08 1,410.2K
13:13 13,151.73 13,154.88 13,151.73 13,153.88 1,312.8K
13:14 13,154.13 13,155.82 13,153.32 13,153.32 1,543.6K
13:15 13,153.23 13,155.13 13,153.23 13,154.95 1,095.2K
13:16 13,154.00 13,154.00 13,146.64 13,148.02 2,405.4K
13:17 13,147.86 13,149.86 13,147.28 13,148.49 1,577.1K
13:18 13,148.24 13,151.35 13,148.24 13,150.91 1,556.6K
13:19 13,150.96 13,155.00 13,150.96 13,154.81 1,280.1K
13:20 13,155.06 13,155.06 13,151.67 13,153.74 1,896.9K
13:21 13,154.90 13,155.42 13,153.67 13,154.27 2,158.2K
13:22 13,155.64 13,155.77 13,150.47 13,150.99 1,967.8K
13:23 13,150.52 13,151.43 13,149.34 13,150.94 1,189.9K
13:24 13,150.92 13,154.12 13,150.17 13,154.12 1,258.6K
13:25 13,153.91 13,155.71 13,152.52 13,154.99 1,482.8K
13:26 13,155.13 13,156.75 13,153.89 13,155.38 2,224.4K
13:27 13,155.07 13,160.23 13,155.07 13,158.96 1,023.2K
13:28 13,158.81 13,160.12 13,158.81 13,159.98 1,158.1K
13:29 13,161.16 13,161.16 13,158.31 13,158.44 2,119.8K
13:30 13,158.88 13,163.14 13,158.88 13,163.14 1,988.5K
13:31 13,163.54 13,173.02 13,163.48 13,173.02 1,877.8K
13:32 13,173.50 13,173.82 13,168.69 13,169.65 2,093.3K
13:33 13,169.64 13,171.53 13,168.20 13,170.61 1,719.4K
13:34 13,171.23 13,171.23 13,167.60 13,170.05 1,480.0K
13:35 13,169.95 13,171.05 13,169.08 13,169.08 2,099.6K
13:36 13,168.29 13,170.34 13,166.53 13,170.18 1,589.4K
13:37 13,169.40 13,172.14 13,168.91 13,170.23 1,551.8K
13:38 13,170.05 13,172.49 13,170.05 13,171.61 1,413.9K
13:39 13,171.89 13,176.30 13,171.89 13,176.30 1,797.3K
13:40 13,176.14 13,176.33 13,169.54 13,169.54 1,766.7K
13:41 13,170.11 13,170.11 13,163.81 13,164.86 1,530.9K
13:42 13,166.87 13,167.43 13,165.62 13,166.27 2,206.3K
13:43 13,166.37 13,166.37 13,164.08 13,164.30 1,523.1K
13:44 13,163.12 13,165.15 13,163.12 13,165.11 1,638.8K
13:45 13,165.38 13,165.98 13,164.60 13,165.98 2,192.9K
13:46 13,164.93 13,167.49 13,164.78 13,167.49 1,915.9K
13:47 13,166.12 13,166.69 13,163.23 13,163.69 1,701.6K
13:48 13,163.61 13,163.69 13,162.99 13,163.09 1,389.6K
13:49 13,163.29 13,164.24 13,163.03 13,164.23 1,560.1K
13:50 13,163.41 13,166.61 13,163.02 13,166.61 1,229.7K
13:51 13,166.33 13,167.98 13,165.98 13,166.94 1,099.9K
13:52 13,167.34 13,168.77 13,167.12 13,168.32 1,481.3K
13:53 13,169.92 13,175.83 13,169.33 13,173.84 1,759.7K
13:54 13,174.33 13,174.46 13,171.00 13,172.78 1,520.8K
13:55 13,172.04 13,172.04 13,170.55 13,170.55 1,334.6K
13:56 13,169.66 13,170.02 13,167.58 13,169.15 1,707.0K
13:57 13,170.83 13,175.30 13,170.83 13,175.30 1,354.5K
13:58 13,175.17 13,176.36 13,174.84 13,176.07 1,263.9K
13:59 13,174.34 13,175.66 13,173.64 13,175.15 1,717.0K
14:00 13,174.54 13,174.91 13,173.30 13,173.94 1,772.8K
14:01 13,173.61 13,173.61 13,167.57 13,167.57 2,496.9K
14:02 13,168.78 13,168.78 13,166.35 13,167.98 1,938.7K
14:03 13,170.26 13,170.26 13,169.39 13,169.44 1,518.0K
14:04 13,168.79 13,170.84 13,168.35 13,168.51 1,242.3K
14:05 13,166.83 13,166.83 13,156.32 13,157.47 3,878.1K
14:06 13,155.96 13,155.96 13,152.17 13,152.17 3,997.9K
14:07 13,151.37 13,151.37 13,148.02 13,148.02 2,779.3K
14:08 13,148.26 13,152.12 13,148.26 13,151.39 2,452.3K
14:09 13,152.68 13,160.07 13,152.68 13,157.72 1,720.8K
14:10 13,156.71 13,156.95 13,152.22 13,154.17 1,580.7K
14:11 13,152.46 13,154.24 13,152.46 13,152.46 1,534.1K
14:12 13,151.75 13,155.78 13,151.75 13,155.66 1,260.6K
14:13 13,156.87 13,158.48 13,155.99 13,158.48 1,393.9K
14:14 13,159.59 13,162.35 13,159.59 13,161.17 1,644.0K
14:15 13,163.19 13,163.93 13,161.84 13,162.36 1,732.7K
14:16 13,161.27 13,161.90 13,159.79 13,160.95 1,657.5K
14:17 13,160.77 13,167.21 13,160.77 13,165.75 2,141.4K
14:18 13,165.22 13,169.12 13,165.22 13,168.72 1,452.8K
14:19 13,168.30 13,168.77 13,166.56 13,167.65 1,404.5K
14:20 13,167.54 13,167.54 13,164.90 13,165.88 2,771.7K
14:21 13,165.89 13,165.89 13,163.58 13,163.58 1,351.6K
14:22 13,164.34 13,164.45 13,162.90 13,163.75 1,381.7K
14:23 13,164.17 13,166.74 13,163.87 13,166.38 1,493.4K
14:24 13,165.43 13,165.96 13,164.80 13,165.64 1,224.0K
14:25 13,164.16 13,164.16 13,160.60 13,160.90 1,621.0K
14:26 13,159.94 13,160.58 13,157.71 13,159.32 1,191.1K
14:27 13,158.51 13,158.72 13,157.10 13,158.16 1,191.9K
14:28 13,158.67 13,159.28 13,157.36 13,157.36 1,524.5K
14:29 13,157.84 13,158.77 13,156.03 13,157.57 1,496.3K
14:30 13,157.50 13,159.25 13,157.50 13,158.08 1,778.4K
14:31 13,159.36 13,164.53 13,159.36 13,164.53 2,065.9K
14:32 13,165.57 13,165.71 13,160.93 13,160.93 1,677.2K
14:33 13,161.69 13,165.55 13,161.62 13,164.56 1,632.8K
14:34 13,165.44 13,168.79 13,165.44 13,165.98 1,426.6K
14:35 13,165.95 13,165.95 13,158.18 13,158.18 2,140.0K
14:36 13,158.19 13,158.19 13,156.71 13,156.71 1,331.3K
14:37 13,156.92 13,157.57 13,154.29 13,154.83 2,090.5K
14:38 13,154.61 13,156.51 13,154.20 13,156.17 2,129.1K
14:39 13,156.76 13,156.76 13,154.19 13,155.52 1,864.9K
14:40 13,155.58 13,155.58 13,148.12 13,148.87 3,829.7K
14:41 13,146.99 13,146.99 13,144.22 13,145.00 4,250.1K
14:42 13,145.12 13,145.12 13,142.17 13,142.17 2,386.2K
14:43 13,140.88 13,140.88 13,138.44 13,139.23 3,288.1K
14:44 13,139.35 13,140.85 13,138.86 13,140.85 2,321.5K
14:45 13,140.27 13,142.73 13,140.27 13,141.92 3,303.3K
14:46 13,141.18 13,145.37 13,141.18 13,143.25 2,806.4K
14:47 13,142.59 13,143.17 13,140.32 13,141.07 2,420.2K
14:48 13,141.16 13,141.16 13,139.60 13,139.81 2,611.1K
14:49 13,139.27 13,139.27 13,137.60 13,138.77 2,670.9K
14:50 13,138.50 13,138.50 13,135.01 13,135.01 3,807.5K
14:51 13,135.73 13,136.79 13,135.44 13,135.84 3,670.8K
14:52 13,135.57 13,136.45 13,135.19 13,135.82 3,829.8K
14:53 13,135.97 13,136.31 13,135.08 13,135.45 4,158.0K
14:54 13,136.04 13,136.93 13,135.34 13,136.91 5,107.6K
14:55 13,138.70 13,140.49 13,138.13 13,140.27 5,027.7K
14:56 13,141.80 13,143.94 13,140.45 13,143.85 5,252.3K
14:57 13,143.75 13,143.94 13,143.75 13,143.94 8,496.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据