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 13,213.47 13,217.97 13,212.59 13,215.97 125,772.2K
09:31 13,212.69 13,252.81 13,212.69 13,252.81 55,519.1K
09:32 13,257.31 13,271.06 13,249.41 13,249.41 47,178.0K
09:33 13,249.74 13,267.32 13,229.73 13,267.32 34,624.0K
09:34 13,268.87 13,288.48 13,268.87 13,286.06 26,762.5K
09:35 13,286.90 13,289.08 13,277.08 13,277.08 28,472.6K
09:36 13,280.03 13,301.39 13,280.03 13,296.13 24,288.1K
09:37 13,293.42 13,293.42 13,262.08 13,262.08 20,057.7K
09:38 13,256.49 13,265.99 13,256.14 13,262.79 16,218.1K
09:39 13,268.63 13,286.47 13,268.63 13,282.73 22,819.3K
09:40 13,279.67 13,286.33 13,276.03 13,286.33 14,997.0K
09:41 13,286.95 13,328.71 13,286.95 13,328.71 17,387.9K
09:42 13,327.14 13,348.22 13,321.36 13,344.64 16,961.9K
09:43 13,341.53 13,356.47 13,338.05 13,356.47 14,706.1K
09:44 13,356.25 13,360.96 13,347.10 13,347.10 12,726.8K
09:45 13,347.61 13,349.67 13,338.58 13,338.58 12,981.5K
09:46 13,341.05 13,364.21 13,341.05 13,354.36 13,752.0K
09:47 13,352.47 13,374.37 13,352.47 13,373.67 14,116.3K
09:48 13,372.94 13,381.13 13,367.02 13,377.69 15,150.4K
09:49 13,378.96 13,378.96 13,355.53 13,356.98 9,657.4K
09:50 13,355.85 13,360.73 13,346.56 13,347.95 9,156.6K
09:51 13,349.47 13,362.02 13,349.47 13,359.04 8,008.5K
09:52 13,357.54 13,357.54 13,338.94 13,338.94 8,248.0K
09:53 13,336.61 13,342.36 13,334.34 13,342.36 7,873.6K
09:54 13,345.07 13,360.78 13,345.07 13,345.55 10,404.6K
09:55 13,343.27 13,343.27 13,314.01 13,314.01 9,453.3K
09:56 13,313.99 13,315.91 13,295.51 13,295.90 10,102.7K
09:57 13,295.22 13,303.19 13,294.03 13,303.19 9,017.4K
09:58 13,305.63 13,305.63 13,302.56 13,305.04 6,410.5K
09:59 13,304.75 13,310.37 13,303.97 13,310.19 6,365.8K
10:00 13,308.97 13,308.97 13,298.10 13,299.35 6,064.0K
10:01 13,303.22 13,303.22 13,285.84 13,285.84 6,154.8K
10:02 13,284.24 13,284.24 13,273.32 13,274.65 8,337.9K
10:03 13,278.62 13,278.74 13,260.50 13,260.50 7,563.8K
10:04 13,259.97 13,267.46 13,259.97 13,267.46 8,730.5K
10:05 13,267.82 13,273.27 13,265.27 13,272.72 5,457.2K
10:06 13,275.40 13,279.90 13,270.90 13,279.90 5,560.2K
10:07 13,278.66 13,278.87 13,266.56 13,266.56 6,642.7K
10:08 13,268.40 13,269.55 13,264.02 13,269.55 5,079.8K
10:09 13,270.96 13,275.99 13,268.26 13,269.38 5,069.7K
10:10 13,267.64 13,271.48 13,266.69 13,270.67 3,770.5K
10:11 13,271.72 13,274.95 13,268.93 13,273.23 4,761.6K
10:12 13,272.65 13,277.28 13,271.52 13,276.99 3,500.3K
10:13 13,276.70 13,285.95 13,274.75 13,285.95 4,522.3K
10:14 13,286.64 13,293.27 13,286.64 13,292.91 4,034.6K
10:15 13,292.85 13,292.85 13,281.67 13,284.16 3,309.9K
10:16 13,283.14 13,283.14 13,275.62 13,275.62 5,782.0K
10:17 13,274.88 13,275.79 13,268.32 13,268.32 4,451.4K
10:18 13,265.36 13,265.36 13,260.71 13,264.74 4,010.9K
10:19 13,264.96 13,264.96 13,263.11 13,263.11 2,933.4K
10:20 13,262.37 13,262.37 13,251.64 13,253.61 4,186.6K
10:21 13,253.77 13,254.15 13,249.10 13,250.61 4,006.1K
10:22 13,250.02 13,250.02 13,245.78 13,248.87 3,101.2K
10:23 13,250.05 13,254.31 13,250.05 13,254.31 3,520.5K
10:24 13,254.49 13,254.59 13,249.40 13,250.44 3,762.3K
10:25 13,250.00 13,251.20 13,248.48 13,249.61 4,549.8K
10:26 13,250.46 13,257.20 13,249.88 13,257.20 4,591.3K
10:27 13,258.54 13,259.46 13,255.29 13,255.46 3,948.2K
10:28 13,256.95 13,256.95 13,250.40 13,251.52 4,446.9K
10:29 13,253.07 13,258.30 13,252.92 13,258.30 3,493.8K
10:30 13,259.89 13,262.35 13,254.87 13,262.35 4,153.0K
10:31 13,264.04 13,270.31 13,263.57 13,269.91 3,351.3K
10:32 13,270.07 13,270.07 13,265.42 13,267.17 4,044.6K
10:33 13,265.41 13,265.78 13,261.00 13,265.67 4,173.9K
10:34 13,265.23 13,283.81 13,265.23 13,283.81 4,096.7K
10:35 13,282.99 13,291.80 13,282.56 13,291.80 3,196.1K
10:36 13,292.02 13,302.11 13,292.02 13,302.11 3,918.2K
10:37 13,302.04 13,313.12 13,300.44 13,300.44 4,947.5K
10:38 13,297.53 13,300.10 13,296.72 13,299.46 3,503.8K
10:39 13,299.56 13,301.18 13,288.19 13,289.27 3,462.9K
10:40 13,289.48 13,302.14 13,289.48 13,301.82 2,958.8K
10:41 13,298.05 13,298.09 13,294.73 13,296.12 2,635.8K
10:42 13,296.54 13,299.19 13,296.37 13,297.71 2,737.1K
10:43 13,296.89 13,297.91 13,293.85 13,294.46 2,336.2K
10:44 13,295.51 13,295.51 13,291.27 13,291.78 2,385.9K
10:45 13,290.76 13,297.82 13,290.61 13,297.82 2,697.7K
10:46 13,299.57 13,299.57 13,286.91 13,286.91 3,994.5K
10:47 13,286.71 13,286.71 13,282.63 13,283.54 2,499.8K
10:48 13,283.62 13,291.09 13,283.62 13,291.09 3,231.5K
10:49 13,290.07 13,290.07 13,283.77 13,283.77 3,309.0K
10:50 13,284.18 13,284.18 13,280.79 13,281.28 3,782.1K
10:51 13,280.76 13,289.45 13,280.61 13,289.45 2,746.6K
10:52 13,289.09 13,294.86 13,289.09 13,294.86 2,760.1K
10:53 13,296.34 13,306.16 13,296.34 13,306.16 2,770.8K
10:54 13,306.58 13,309.84 13,305.33 13,308.86 3,565.5K
10:55 13,307.98 13,307.98 13,288.73 13,291.27 4,431.7K
10:56 13,292.98 13,297.08 13,290.44 13,297.08 2,957.3K
10:57 13,298.02 13,299.61 13,291.06 13,291.06 3,148.1K
10:58 13,289.38 13,289.38 13,276.48 13,279.45 2,506.3K
10:59 13,279.53 13,280.67 13,272.31 13,272.31 3,069.7K
11:00 13,272.00 13,272.00 13,269.18 13,271.02 2,798.0K
11:01 13,271.25 13,272.90 13,270.39 13,271.45 2,452.9K
11:02 13,271.77 13,271.77 13,263.14 13,264.93 2,831.0K
11:03 13,265.21 13,272.64 13,264.69 13,271.35 2,591.7K
11:04 13,271.34 13,276.07 13,271.34 13,274.41 2,724.6K
11:05 13,272.29 13,273.30 13,270.73 13,272.23 1,965.3K
11:06 13,271.53 13,276.20 13,271.52 13,276.20 2,417.3K
11:07 13,278.42 13,279.05 13,276.56 13,278.25 2,685.9K
11:08 13,278.09 13,278.27 13,274.31 13,274.88 3,277.3K
11:09 13,273.87 13,276.55 13,273.74 13,276.55 2,007.8K
11:10 13,276.84 13,282.23 13,275.92 13,281.39 2,416.3K
11:11 13,282.13 13,282.67 13,275.99 13,275.99 2,481.7K
11:12 13,276.44 13,276.44 13,273.66 13,274.30 2,317.5K
11:13 13,274.11 13,279.26 13,273.42 13,279.26 1,963.6K
11:14 13,279.26 13,284.21 13,279.26 13,284.11 1,969.1K
11:15 13,284.42 13,287.76 13,284.42 13,287.76 2,791.2K
11:16 13,287.90 13,301.78 13,286.90 13,301.78 2,933.6K
11:17 13,302.57 13,305.42 13,302.30 13,305.42 2,549.2K
11:18 13,303.78 13,303.78 13,298.72 13,300.75 2,387.3K
11:19 13,300.16 13,311.07 13,300.16 13,311.07 2,658.5K
11:20 13,310.97 13,315.48 13,302.06 13,302.06 3,569.4K
11:21 13,302.45 13,302.45 13,297.19 13,297.46 2,470.4K
11:22 13,298.54 13,298.99 13,284.35 13,284.68 2,425.9K
11:23 13,284.14 13,285.79 13,280.93 13,280.93 2,339.6K
11:24 13,282.61 13,288.99 13,282.61 13,288.99 2,636.7K
11:25 13,287.65 13,288.29 13,286.91 13,287.53 2,250.1K
11:26 13,288.60 13,288.60 13,279.83 13,279.83 2,998.5K
11:27 13,278.17 13,278.17 13,269.92 13,271.63 2,836.1K
11:28 13,271.31 13,277.32 13,270.39 13,276.56 2,432.4K
11:29 13,277.84 13,286.39 13,277.84 13,285.48 2,359.1K
11:30 13,284.86 13,285.55 13,284.86 13,285.55 356.3K
13:00 13,285.50 13,297.33 13,285.05 13,297.33 7,225.0K
13:01 13,299.19 13,303.18 13,299.19 13,301.18 3,264.3K
13:02 13,299.81 13,302.16 13,288.31 13,289.08 2,744.0K
13:03 13,288.55 13,288.55 13,281.24 13,281.56 2,426.5K
13:04 13,282.19 13,284.87 13,271.88 13,271.88 2,983.3K
13:05 13,269.25 13,269.25 13,258.23 13,258.66 3,464.7K
13:06 13,258.74 13,258.74 13,251.58 13,251.58 3,304.5K
13:07 13,250.34 13,250.34 13,245.06 13,245.52 3,785.8K
13:08 13,244.12 13,250.51 13,243.96 13,250.40 3,617.4K
13:09 13,250.13 13,250.13 13,245.58 13,247.35 2,375.5K
13:10 13,245.50 13,245.50 13,239.35 13,240.35 3,307.2K
13:11 13,239.28 13,245.10 13,239.28 13,245.10 2,788.2K
13:12 13,244.72 13,248.22 13,244.28 13,246.41 3,765.0K
13:13 13,246.63 13,248.72 13,245.23 13,246.75 3,152.5K
13:14 13,246.72 13,250.77 13,246.72 13,250.11 1,857.7K
13:15 13,251.60 13,253.72 13,250.61 13,250.61 1,743.6K
13:16 13,249.45 13,249.45 13,243.69 13,246.45 4,113.4K
13:17 13,247.06 13,261.27 13,246.48 13,260.86 2,673.6K
13:18 13,261.97 13,261.97 13,258.82 13,259.79 1,227.7K
13:19 13,259.18 13,259.18 13,251.01 13,252.68 2,096.1K
13:20 13,252.42 13,255.60 13,251.99 13,255.60 1,764.8K
13:21 13,254.83 13,260.51 13,254.37 13,259.29 2,555.7K
13:22 13,259.02 13,261.33 13,257.86 13,261.33 1,481.8K
13:23 13,262.52 13,269.36 13,262.52 13,269.36 2,165.9K
13:24 13,269.89 13,270.28 13,268.13 13,268.82 2,349.0K
13:25 13,268.15 13,273.07 13,268.15 13,272.01 2,021.7K
13:26 13,273.04 13,278.59 13,272.98 13,278.21 1,734.2K
13:27 13,279.26 13,284.10 13,275.79 13,276.25 1,946.3K
13:28 13,275.32 13,275.32 13,271.29 13,272.48 1,694.1K
13:29 13,273.32 13,276.65 13,273.30 13,276.44 1,666.5K
13:30 13,276.55 13,279.27 13,270.91 13,273.76 2,702.6K
13:31 13,273.56 13,279.71 13,272.57 13,272.82 3,199.4K
13:32 13,271.27 13,273.02 13,267.41 13,270.10 2,094.4K
13:33 13,269.57 13,278.64 13,269.57 13,278.59 2,165.1K
13:34 13,279.97 13,283.79 13,279.97 13,283.79 3,016.5K
13:35 13,284.48 13,284.48 13,280.79 13,280.79 1,736.7K
13:36 13,279.85 13,283.15 13,279.56 13,281.85 1,816.8K
13:37 13,284.12 13,300.75 13,284.12 13,299.08 2,594.8K
13:38 13,299.99 13,303.14 13,299.99 13,301.71 2,172.5K
13:39 13,302.30 13,302.30 13,297.95 13,297.95 1,618.6K
13:40 13,297.96 13,301.56 13,296.55 13,296.55 1,886.1K
13:41 13,295.25 13,296.73 13,288.83 13,289.06 1,556.0K
13:42 13,289.14 13,294.77 13,289.14 13,294.58 1,875.9K
13:43 13,295.38 13,297.42 13,295.02 13,296.59 1,839.3K
13:44 13,297.28 13,297.28 13,293.56 13,294.55 1,898.6K
13:45 13,294.06 13,299.10 13,294.06 13,295.87 2,651.6K
13:46 13,296.24 13,296.24 13,291.06 13,292.20 2,417.8K
13:47 13,291.67 13,291.82 13,287.40 13,287.40 1,667.8K
13:48 13,287.13 13,290.07 13,286.65 13,290.07 1,656.8K
13:49 13,288.44 13,294.42 13,288.44 13,294.02 1,344.1K
13:50 13,294.16 13,295.17 13,293.17 13,295.10 2,296.2K
13:51 13,295.53 13,299.21 13,295.38 13,299.21 1,855.8K
13:52 13,300.20 13,300.20 13,297.82 13,299.80 1,774.0K
13:53 13,298.89 13,299.07 13,297.00 13,297.69 1,706.9K
13:54 13,296.22 13,296.63 13,293.34 13,293.34 1,745.3K
13:55 13,292.34 13,292.75 13,287.86 13,288.69 1,732.8K
13:56 13,287.99 13,287.99 13,282.55 13,282.55 1,580.8K
13:57 13,282.40 13,282.40 13,273.25 13,275.51 2,100.7K
13:58 13,276.04 13,276.49 13,273.42 13,275.49 1,929.4K
13:59 13,273.99 13,273.99 13,268.06 13,268.06 3,434.1K
14:00 13,265.71 13,265.71 13,256.22 13,256.22 3,183.7K
14:01 13,254.35 13,254.35 13,236.73 13,236.73 5,883.0K
14:02 13,236.98 13,236.98 13,223.69 13,224.64 6,741.2K
14:03 13,226.35 13,226.35 13,220.67 13,220.67 4,688.9K
14:04 13,220.01 13,224.87 13,218.69 13,224.87 3,763.2K
14:05 13,225.58 13,225.73 13,220.87 13,225.73 3,232.2K
14:06 13,225.71 13,227.73 13,224.64 13,227.73 2,729.2K
14:07 13,228.23 13,233.69 13,227.94 13,233.69 2,643.0K
14:08 13,231.95 13,231.95 13,228.45 13,229.70 3,398.4K
14:09 13,229.28 13,240.42 13,229.25 13,240.42 2,241.9K
14:10 13,241.08 13,243.92 13,240.57 13,242.88 1,824.0K
14:11 13,242.51 13,242.51 13,235.04 13,235.04 2,212.5K
14:12 13,234.91 13,234.91 13,229.37 13,232.66 2,020.2K
14:13 13,234.25 13,234.25 13,231.55 13,234.25 1,625.3K
14:14 13,234.84 13,240.25 13,234.40 13,239.91 1,564.9K
14:15 13,240.70 13,244.89 13,240.52 13,244.89 1,837.1K
14:16 13,244.44 13,244.44 13,237.01 13,237.99 2,038.0K
14:17 13,236.62 13,241.32 13,236.62 13,241.09 1,640.1K
14:18 13,240.93 13,241.85 13,240.06 13,240.47 1,433.3K
14:19 13,240.40 13,244.60 13,239.85 13,244.60 2,243.9K
14:20 13,245.93 13,250.02 13,245.93 13,250.02 1,624.9K
14:21 13,249.63 13,251.38 13,249.37 13,251.33 2,211.5K
14:22 13,252.52 13,258.38 13,252.52 13,257.64 2,227.6K
14:23 13,256.48 13,256.78 13,251.70 13,254.54 2,015.2K
14:24 13,252.20 13,253.03 13,249.07 13,251.21 1,761.9K
14:25 13,251.81 13,251.81 13,247.69 13,247.85 1,928.9K
14:26 13,247.37 13,248.57 13,246.38 13,248.57 1,934.8K
14:27 13,248.35 13,249.24 13,246.78 13,247.81 2,100.0K
14:28 13,248.17 13,249.82 13,247.02 13,249.31 2,671.5K
14:29 13,249.04 13,254.23 13,249.04 13,254.23 2,144.7K
14:30 13,255.62 13,256.21 13,251.75 13,255.67 1,761.4K
14:31 13,254.35 13,260.56 13,254.35 13,260.27 2,419.9K
14:32 13,260.21 13,260.21 13,257.27 13,258.44 2,144.9K
14:33 13,258.28 13,258.28 13,256.02 13,256.66 2,768.5K
14:34 13,256.21 13,256.95 13,255.00 13,256.00 1,964.0K
14:35 13,254.96 13,256.21 13,251.46 13,251.46 2,705.3K
14:36 13,249.39 13,249.68 13,246.65 13,246.65 2,190.1K
14:37 13,247.61 13,251.15 13,247.61 13,250.38 2,479.5K
14:38 13,251.70 13,253.82 13,251.35 13,252.86 2,698.6K
14:39 13,252.06 13,252.52 13,249.22 13,249.76 2,639.7K
14:40 13,248.78 13,249.71 13,246.22 13,246.62 2,610.8K
14:41 13,247.02 13,247.07 13,243.96 13,247.07 2,984.4K
14:42 13,250.70 13,250.70 13,243.68 13,249.17 2,661.0K
14:43 13,248.45 13,248.76 13,244.09 13,245.78 3,972.8K
14:44 13,247.67 13,248.21 13,242.40 13,242.63 4,448.3K
14:45 13,241.31 13,242.84 13,240.02 13,240.02 3,225.4K
14:46 13,241.91 13,242.08 13,237.58 13,239.97 5,171.8K
14:47 13,240.21 13,240.60 13,237.75 13,239.06 4,017.5K
14:48 13,239.26 13,241.00 13,237.22 13,239.45 4,274.5K
14:49 13,240.58 13,243.89 13,240.29 13,243.89 4,100.8K
14:50 13,243.84 13,245.48 13,242.50 13,245.48 4,355.7K
14:51 13,245.68 13,247.54 13,244.38 13,247.12 6,229.7K
14:52 13,247.53 13,248.53 13,245.78 13,248.53 5,891.0K
14:53 13,248.35 13,253.69 13,247.90 13,253.60 4,915.4K
14:54 13,255.02 13,255.02 13,252.03 13,252.90 5,115.6K
14:55 13,254.53 13,255.97 13,254.09 13,255.59 5,620.8K
14:56 13,253.97 13,257.63 13,253.74 13,256.44 6,471.1K
14:57 13,258.12 13,258.12 13,257.70 13,257.70 9,315.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据