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 13,174.78 13,207.94 13,174.78 13,207.94 25,736.5K
09:31 13,208.77 13,254.34 13,208.77 13,254.34 20,937.3K
09:32 13,251.03 13,270.52 13,251.03 13,268.80 18,037.0K
09:33 13,274.88 13,299.80 13,274.88 13,282.02 19,140.5K
09:34 13,288.05 13,306.60 13,287.48 13,306.60 16,186.8K
09:35 13,306.57 13,310.82 13,292.65 13,297.86 12,848.1K
09:36 13,290.38 13,290.38 13,250.73 13,250.73 10,367.6K
09:37 13,247.45 13,247.45 13,217.96 13,222.47 8,039.3K
09:38 13,221.00 13,221.00 13,196.37 13,203.63 8,563.1K
09:39 13,200.92 13,200.92 13,182.81 13,185.09 7,322.5K
09:40 13,184.43 13,185.43 13,177.44 13,182.49 7,786.2K
09:41 13,181.97 13,181.97 13,167.16 13,170.02 7,867.7K
09:42 13,169.37 13,169.37 13,161.48 13,162.49 5,949.7K
09:43 13,163.62 13,164.26 13,158.07 13,161.28 4,975.2K
09:44 13,162.40 13,165.43 13,157.82 13,157.82 7,259.6K
09:45 13,156.69 13,158.30 13,153.20 13,157.48 5,899.8K
09:46 13,156.90 13,156.90 13,151.86 13,152.19 5,659.2K
09:47 13,153.34 13,156.15 13,139.46 13,147.21 6,713.9K
09:48 13,147.55 13,147.87 13,133.59 13,133.59 5,017.6K
09:49 13,131.85 13,131.85 13,121.24 13,124.35 5,685.6K
09:50 13,121.53 13,121.53 13,106.50 13,108.10 6,769.8K
09:51 13,107.72 13,119.54 13,106.04 13,118.38 4,153.8K
09:52 13,118.11 13,118.11 13,107.75 13,111.39 5,976.2K
09:53 13,112.27 13,127.42 13,112.27 13,127.16 3,911.5K
09:54 13,128.20 13,130.84 13,125.07 13,130.84 3,849.6K
09:55 13,132.21 13,133.75 13,131.87 13,133.75 3,325.2K
09:56 13,133.05 13,137.02 13,131.10 13,131.10 6,137.2K
09:57 13,129.31 13,129.31 13,119.41 13,119.41 5,817.0K
09:58 13,118.32 13,118.44 13,114.97 13,117.82 4,734.3K
09:59 13,117.00 13,126.48 13,116.65 13,126.48 4,682.7K
10:00 13,126.38 13,131.49 13,124.05 13,125.24 5,069.9K
10:01 13,124.86 13,124.86 13,120.81 13,122.95 3,057.5K
10:02 13,122.63 13,124.71 13,122.40 13,122.40 4,398.5K
10:03 13,122.91 13,124.45 13,120.96 13,122.93 3,633.9K
10:04 13,121.73 13,124.57 13,121.73 13,122.83 3,195.6K
10:05 13,121.97 13,127.09 13,119.17 13,127.09 2,578.1K
10:06 13,122.58 13,122.93 13,119.68 13,122.08 3,626.0K
10:07 13,121.70 13,123.65 13,117.99 13,123.65 3,400.1K
10:08 13,124.62 13,124.62 13,119.74 13,120.20 2,496.0K
10:09 13,122.29 13,129.47 13,122.29 13,129.47 2,453.0K
10:10 13,132.49 13,133.31 13,127.64 13,133.15 2,933.8K
10:11 13,133.49 13,137.95 13,132.27 13,132.70 3,133.0K
10:12 13,133.47 13,133.47 13,130.10 13,132.69 2,454.0K
10:13 13,133.18 13,145.35 13,133.18 13,143.66 3,033.7K
10:14 13,142.69 13,147.50 13,139.79 13,147.50 2,059.6K
10:15 13,145.17 13,147.31 13,140.58 13,141.04 3,403.5K
10:16 13,140.08 13,140.73 13,133.44 13,137.28 3,640.9K
10:17 13,135.23 13,139.28 13,134.23 13,137.43 2,819.6K
10:18 13,139.73 13,139.85 13,134.15 13,137.35 3,023.8K
10:19 13,140.22 13,141.11 13,138.54 13,139.43 2,142.8K
10:20 13,142.58 13,162.22 13,141.77 13,162.21 3,672.7K
10:21 13,163.09 13,163.15 13,157.40 13,157.40 1,957.1K
10:22 13,156.69 13,156.76 13,153.28 13,155.15 1,801.4K
10:23 13,154.95 13,156.43 13,152.12 13,153.17 2,148.6K
10:24 13,153.92 13,154.73 13,143.26 13,143.26 3,177.6K
10:25 13,140.38 13,141.03 13,138.62 13,139.05 2,948.8K
10:26 13,137.71 13,138.42 13,131.44 13,131.99 2,940.4K
10:27 13,131.74 13,131.80 13,127.81 13,128.98 1,886.1K
10:28 13,128.06 13,129.13 13,125.33 13,126.30 2,301.5K
10:29 13,128.43 13,131.34 13,126.86 13,131.34 6,053.0K
10:30 13,132.86 13,132.86 13,125.53 13,125.53 2,730.8K
10:31 13,125.08 13,125.08 13,116.12 13,116.37 3,497.3K
10:32 13,117.06 13,117.06 13,112.27 13,116.35 3,592.7K
10:33 13,115.95 13,122.75 13,113.58 13,122.75 2,145.6K
10:34 13,122.04 13,123.98 13,118.17 13,120.52 2,089.0K
10:35 13,121.24 13,121.24 13,118.19 13,119.85 2,117.4K
10:36 13,118.96 13,119.32 13,117.04 13,119.32 1,797.1K
10:37 13,119.01 13,125.49 13,119.01 13,125.44 1,810.2K
10:38 13,123.77 13,143.75 13,123.32 13,143.75 2,713.2K
10:39 13,144.17 13,172.30 13,144.17 13,172.30 5,365.4K
10:40 13,171.36 13,186.88 13,171.36 13,185.18 3,565.1K
10:41 13,184.53 13,184.53 13,166.77 13,166.77 3,294.3K
10:42 13,166.93 13,170.20 13,156.49 13,163.71 3,956.0K
10:43 13,162.34 13,168.31 13,161.30 13,168.31 2,058.3K
10:44 13,170.34 13,171.73 13,163.37 13,163.85 2,569.2K
10:45 13,160.28 13,162.95 13,159.61 13,162.95 2,145.9K
10:46 13,164.89 13,186.93 13,164.89 13,186.93 2,927.7K
10:47 13,186.76 13,205.26 13,186.76 13,205.26 4,375.1K
10:48 13,207.49 13,220.96 13,207.49 13,218.41 5,793.1K
10:49 13,214.97 13,214.97 13,195.89 13,199.24 4,681.7K
10:50 13,201.81 13,210.18 13,199.31 13,210.18 3,546.4K
10:51 13,211.78 13,213.18 13,203.62 13,203.62 2,877.8K
10:52 13,204.26 13,209.58 13,200.81 13,207.58 2,773.1K
10:53 13,208.19 13,208.19 13,186.21 13,186.21 2,197.6K
10:54 13,187.16 13,197.57 13,187.16 13,196.90 2,352.7K
10:55 13,195.06 13,207.07 13,195.06 13,207.07 3,416.8K
10:56 13,206.11 13,206.11 13,196.87 13,198.09 1,743.5K
10:57 13,200.25 13,202.55 13,198.79 13,199.36 1,672.4K
10:58 13,196.59 13,211.60 13,196.59 13,211.60 3,232.5K
10:59 13,211.32 13,214.34 13,211.12 13,214.34 3,331.2K
11:00 13,217.18 13,223.00 13,215.69 13,216.70 2,951.2K
11:01 13,217.17 13,217.50 13,200.20 13,200.58 2,438.4K
11:02 13,199.05 13,199.05 13,185.05 13,191.56 2,828.2K
11:03 13,190.74 13,190.74 13,182.38 13,183.80 2,262.9K
11:04 13,183.55 13,186.82 13,180.00 13,186.82 1,881.4K
11:05 13,187.26 13,189.95 13,184.16 13,187.95 2,019.0K
11:06 13,191.57 13,201.39 13,187.74 13,201.39 2,358.0K
11:07 13,205.23 13,246.49 13,205.23 13,244.28 6,987.0K
11:08 13,244.97 13,252.14 13,227.95 13,227.95 5,172.9K
11:09 13,227.38 13,227.38 13,219.75 13,223.16 2,208.1K
11:10 13,224.87 13,228.61 13,224.87 13,226.66 3,509.1K
11:11 13,226.65 13,226.65 13,219.55 13,219.74 1,669.5K
11:12 13,220.64 13,222.67 13,218.76 13,220.51 1,536.5K
11:13 13,221.36 13,221.36 13,208.31 13,208.31 1,634.2K
11:14 13,207.40 13,207.40 13,200.09 13,200.09 2,890.5K
11:15 13,199.29 13,199.29 13,190.49 13,190.49 1,866.5K
11:16 13,190.71 13,198.15 13,190.71 13,197.27 2,098.5K
11:17 13,195.60 13,195.60 13,184.71 13,186.02 3,309.9K
11:18 13,186.35 13,187.74 13,184.76 13,186.02 1,877.0K
11:19 13,185.16 13,188.32 13,185.06 13,188.32 1,981.2K
11:20 13,187.98 13,189.47 13,187.24 13,189.12 1,846.1K
11:21 13,189.36 13,198.14 13,189.36 13,198.14 2,105.1K
11:22 13,198.43 13,206.78 13,198.43 13,204.57 2,455.5K
11:23 13,204.32 13,206.59 13,199.30 13,206.59 1,927.3K
11:24 13,206.28 13,206.93 13,204.72 13,204.76 1,597.3K
11:25 13,204.92 13,204.92 13,195.90 13,195.90 1,562.0K
11:26 13,197.10 13,197.85 13,194.80 13,197.85 1,663.1K
11:27 13,198.30 13,201.36 13,198.03 13,200.10 2,394.3K
11:28 13,201.02 13,202.21 13,200.17 13,200.67 1,707.1K
11:29 13,200.46 13,203.49 13,199.75 13,201.70 1,588.8K
11:30 13,201.66 13,202.50 13,201.66 13,202.50 270.0K
13:00 13,202.57 13,208.83 13,200.85 13,207.91 9,310.7K
13:01 13,210.32 13,213.85 13,188.86 13,188.86 6,200.3K
13:02 13,188.50 13,193.61 13,185.13 13,191.28 3,318.1K
13:03 13,191.04 13,204.87 13,190.38 13,203.38 3,039.4K
13:04 13,202.74 13,202.74 13,195.19 13,195.19 3,582.8K
13:05 13,195.43 13,203.75 13,195.43 13,203.75 2,484.9K
13:06 13,205.57 13,207.64 13,201.33 13,201.94 2,866.1K
13:07 13,203.44 13,203.44 13,195.92 13,198.21 3,672.0K
13:08 13,198.94 13,200.67 13,196.49 13,196.69 2,374.3K
13:09 13,195.82 13,195.82 13,189.85 13,193.12 3,356.8K
13:10 13,192.79 13,197.15 13,192.79 13,195.38 3,018.3K
13:11 13,197.31 13,200.26 13,197.31 13,199.43 4,262.6K
13:12 13,197.50 13,212.23 13,195.76 13,212.23 3,405.9K
13:13 13,212.47 13,212.87 13,209.84 13,211.41 3,241.3K
13:14 13,211.49 13,213.63 13,207.38 13,207.38 2,243.2K
13:15 13,205.10 13,208.67 13,204.60 13,207.94 2,677.6K
13:16 13,208.96 13,219.24 13,208.22 13,219.24 2,180.3K
13:17 13,219.65 13,230.66 13,218.80 13,230.54 3,279.8K
13:18 13,230.47 13,230.47 13,210.82 13,210.82 3,999.8K
13:19 13,208.94 13,218.94 13,208.94 13,218.94 2,944.3K
13:20 13,219.23 13,219.32 13,207.57 13,207.57 2,705.4K
13:21 13,207.40 13,209.71 13,207.40 13,207.41 1,924.8K
13:22 13,208.71 13,208.71 13,202.15 13,202.15 2,727.5K
13:23 13,201.67 13,201.67 13,195.86 13,200.57 3,003.9K
13:24 13,200.40 13,203.04 13,198.91 13,202.50 2,059.2K
13:25 13,203.55 13,203.55 13,198.72 13,198.72 1,778.4K
13:26 13,198.71 13,201.58 13,198.71 13,201.22 1,942.7K
13:27 13,201.11 13,201.11 13,197.63 13,198.32 2,422.0K
13:28 13,197.57 13,198.90 13,196.27 13,196.27 1,973.8K
13:29 13,196.19 13,196.47 13,192.67 13,193.99 2,546.7K
13:30 13,194.42 13,194.42 13,191.15 13,192.99 2,469.7K
13:31 13,193.48 13,193.86 13,190.76 13,190.76 2,324.2K
13:32 13,193.46 13,196.88 13,190.37 13,190.55 2,152.9K
13:33 13,187.59 13,191.39 13,187.59 13,189.53 2,775.7K
13:34 13,188.88 13,195.48 13,188.17 13,194.16 1,682.4K
13:35 13,191.82 13,193.53 13,191.20 13,192.14 3,017.3K
13:36 13,191.37 13,194.81 13,190.95 13,193.79 3,758.9K
13:37 13,192.20 13,192.20 13,186.44 13,186.56 2,587.3K
13:38 13,186.61 13,186.61 13,185.32 13,186.25 1,994.7K
13:39 13,187.42 13,189.25 13,186.97 13,187.10 2,782.6K
13:40 13,186.63 13,186.63 13,181.09 13,181.09 3,016.6K
13:41 13,181.75 13,181.75 13,174.42 13,175.10 4,000.1K
13:42 13,175.49 13,175.49 13,162.26 13,162.26 5,901.8K
13:43 13,157.78 13,157.78 13,148.36 13,151.52 4,722.9K
13:44 13,151.17 13,160.18 13,151.04 13,160.18 2,957.2K
13:45 13,160.42 13,164.28 13,160.42 13,164.28 2,111.5K
13:46 13,162.99 13,162.99 13,159.64 13,159.87 2,337.4K
13:47 13,159.28 13,159.42 13,155.80 13,155.80 2,873.8K
13:48 13,156.64 13,156.64 13,149.20 13,149.39 3,162.1K
13:49 13,149.85 13,149.85 13,141.48 13,141.48 4,129.6K
13:50 13,141.40 13,143.86 13,137.86 13,143.86 3,589.1K
13:51 13,145.86 13,151.73 13,145.86 13,151.12 2,318.7K
13:52 13,150.65 13,152.73 13,149.56 13,149.56 2,122.6K
13:53 13,150.11 13,150.73 13,149.05 13,150.73 1,925.2K
13:54 13,150.56 13,155.47 13,150.17 13,154.93 1,892.3K
13:55 13,155.40 13,156.41 13,155.40 13,155.43 2,336.2K
13:56 13,156.11 13,156.11 13,150.77 13,150.77 2,087.2K
13:57 13,151.82 13,151.82 13,149.46 13,149.46 2,362.6K
13:58 13,149.03 13,150.62 13,147.20 13,150.62 2,063.4K
13:59 13,149.22 13,154.59 13,148.69 13,154.59 1,788.8K
14:00 13,155.33 13,158.52 13,154.57 13,158.52 1,761.0K
14:01 13,158.62 13,160.71 13,157.49 13,158.71 2,323.1K
14:02 13,160.03 13,162.48 13,158.34 13,158.34 1,825.7K
14:03 13,159.64 13,160.69 13,158.15 13,158.15 1,599.9K
14:04 13,158.19 13,161.46 13,158.19 13,160.65 1,750.8K
14:05 13,161.38 13,162.02 13,160.19 13,162.02 2,240.5K
14:06 13,160.95 13,163.76 13,160.35 13,160.35 2,087.0K
14:07 13,160.17 13,160.27 13,158.41 13,159.40 2,147.1K
14:08 13,159.64 13,163.94 13,159.64 13,162.80 1,537.1K
14:09 13,162.62 13,163.62 13,161.85 13,163.62 1,932.4K
14:10 13,163.89 13,163.89 13,160.47 13,161.01 2,408.4K
14:11 13,160.64 13,160.64 13,157.52 13,158.56 1,912.5K
14:12 13,157.72 13,157.72 13,152.76 13,152.76 1,877.4K
14:13 13,152.89 13,153.85 13,151.87 13,153.85 1,722.6K
14:14 13,154.49 13,162.97 13,154.49 13,162.96 2,999.7K
14:15 13,163.08 13,165.96 13,162.05 13,165.96 2,360.4K
14:16 13,166.43 13,168.21 13,166.15 13,166.73 2,106.1K
14:17 13,167.01 13,171.70 13,167.01 13,171.70 1,950.6K
14:18 13,171.42 13,171.83 13,165.27 13,165.27 2,236.3K
14:19 13,164.11 13,164.50 13,160.86 13,160.94 2,261.0K
14:20 13,160.71 13,165.32 13,160.71 13,165.00 2,373.1K
14:21 13,165.87 13,166.75 13,164.16 13,164.16 2,467.7K
14:22 13,163.85 13,163.85 13,160.17 13,161.00 2,634.0K
14:23 13,161.45 13,162.87 13,161.06 13,162.87 2,333.1K
14:24 13,161.40 13,161.40 13,160.01 13,160.63 1,807.0K
14:25 13,160.44 13,161.41 13,158.23 13,159.90 2,012.3K
14:26 13,157.70 13,166.75 13,157.70 13,166.75 3,064.6K
14:27 13,167.07 13,171.01 13,167.07 13,169.59 2,277.9K
14:28 13,172.21 13,172.21 13,169.53 13,171.88 2,669.6K
14:29 13,169.15 13,170.52 13,168.62 13,169.38 2,004.7K
14:30 13,168.65 13,173.02 13,166.98 13,171.80 2,192.2K
14:31 13,173.67 13,176.46 13,172.87 13,176.05 2,771.2K
14:32 13,176.62 13,176.62 13,171.57 13,173.10 2,635.6K
14:33 13,173.31 13,173.31 13,169.81 13,171.10 2,162.3K
14:34 13,169.57 13,172.36 13,168.55 13,172.36 2,148.2K
14:35 13,174.56 13,176.05 13,173.57 13,175.25 2,829.2K
14:36 13,174.23 13,176.71 13,170.94 13,171.39 2,944.3K
14:37 13,170.16 13,170.81 13,164.40 13,164.40 4,121.8K
14:38 13,161.75 13,164.84 13,159.62 13,163.44 4,110.4K
14:39 13,164.16 13,168.66 13,162.88 13,168.66 2,155.2K
14:40 13,169.12 13,169.99 13,167.76 13,169.03 2,442.1K
14:41 13,167.47 13,170.58 13,167.30 13,168.49 3,217.3K
14:42 13,168.35 13,168.41 13,167.01 13,167.01 3,247.8K
14:43 13,166.91 13,166.91 13,162.66 13,162.66 3,158.6K
14:44 13,162.29 13,168.10 13,162.29 13,167.07 3,099.5K
14:45 13,167.01 13,167.82 13,166.47 13,167.18 2,682.3K
14:46 13,167.24 13,167.56 13,166.22 13,167.46 2,743.5K
14:47 13,166.89 13,171.66 13,166.89 13,171.66 4,395.9K
14:48 13,172.07 13,175.58 13,170.91 13,175.58 4,506.3K
14:49 13,174.20 13,174.56 13,173.23 13,173.71 3,419.5K
14:50 13,174.93 13,174.93 13,171.88 13,172.49 3,729.1K
14:51 13,172.28 13,172.28 13,168.94 13,172.03 4,908.0K
14:52 13,172.74 13,174.28 13,172.24 13,174.22 4,396.1K
14:53 13,175.10 13,175.94 13,173.86 13,175.71 4,023.9K
14:54 13,174.75 13,178.19 13,174.14 13,177.58 4,788.6K
14:55 13,177.15 13,177.98 13,175.87 13,177.27 4,859.9K
14:56 13,178.23 13,178.98 13,174.02 13,178.98 5,679.3K
14:57 13,178.94 13,179.12 13,178.94 13,179.12 9,079.1K
14:59 13,179.10 13,179.10 13,179.10 13,179.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据