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 13,153.85 13,153.85 13,113.45 13,113.45 38,702.5K
09:31 13,106.07 13,106.07 13,081.94 13,100.22 20,776.1K
09:32 13,108.22 13,128.86 13,108.22 13,122.39 15,064.2K
09:33 13,122.72 13,137.09 13,111.72 13,137.09 14,928.0K
09:34 13,133.13 13,133.13 13,113.90 13,114.50 12,640.6K
09:35 13,117.73 13,121.01 13,117.73 13,120.20 10,966.0K
09:36 13,120.08 13,129.48 13,117.51 13,128.77 8,330.8K
09:37 13,130.00 13,141.07 13,130.00 13,135.16 6,213.9K
09:38 13,134.76 13,137.20 13,120.17 13,120.17 10,997.0K
09:39 13,119.52 13,119.52 13,099.79 13,101.32 11,745.5K
09:40 13,102.03 13,102.75 13,100.87 13,102.47 7,893.6K
09:41 13,101.92 13,101.92 13,084.74 13,085.44 9,366.0K
09:42 13,084.89 13,098.06 13,084.89 13,097.82 9,418.6K
09:43 13,098.65 13,102.83 13,097.26 13,102.83 7,118.1K
09:44 13,102.09 13,102.19 13,099.30 13,099.70 5,765.9K
09:45 13,099.55 13,101.46 13,099.45 13,101.46 6,203.9K
09:46 13,100.48 13,100.79 13,089.07 13,090.09 6,607.9K
09:47 13,088.41 13,096.24 13,088.41 13,092.78 5,802.5K
09:48 13,094.38 13,099.32 13,091.54 13,099.32 5,667.1K
09:49 13,102.20 13,111.49 13,102.20 13,110.31 5,776.5K
09:50 13,110.56 13,110.56 13,104.48 13,105.29 7,401.9K
09:51 13,104.97 13,117.95 13,104.97 13,117.76 5,147.6K
09:52 13,118.01 13,119.50 13,114.52 13,119.50 4,694.0K
09:53 13,118.85 13,131.07 13,118.85 13,119.56 4,993.8K
09:54 13,122.76 13,127.06 13,122.19 13,124.23 4,881.1K
09:55 13,121.98 13,121.98 13,111.91 13,112.05 7,426.6K
09:56 13,110.13 13,124.06 13,104.51 13,124.06 6,663.1K
09:57 13,122.35 13,124.45 13,121.43 13,123.79 3,271.2K
09:58 13,124.21 13,125.40 13,115.32 13,115.32 3,700.5K
09:59 13,116.15 13,116.15 13,107.13 13,109.71 3,771.0K
10:00 13,109.05 13,109.31 13,104.08 13,107.65 3,863.5K
10:01 13,109.96 13,109.96 13,102.33 13,103.82 5,132.1K
10:02 13,102.76 13,103.21 13,097.93 13,100.11 5,195.6K
10:03 13,100.27 13,100.88 13,099.18 13,099.82 3,284.3K
10:04 13,101.21 13,101.21 13,087.65 13,087.65 3,350.4K
10:05 13,086.26 13,088.95 13,080.63 13,088.49 5,179.6K
10:06 13,088.73 13,095.67 13,088.37 13,095.67 3,230.9K
10:07 13,097.03 13,099.80 13,096.40 13,098.54 2,562.0K
10:08 13,098.56 13,101.55 13,097.70 13,100.77 2,349.5K
10:09 13,100.41 13,104.79 13,100.41 13,102.45 2,607.5K
10:10 13,102.98 13,102.98 13,096.22 13,097.30 2,779.2K
10:11 13,097.57 13,098.49 13,095.94 13,095.94 3,182.3K
10:12 13,095.52 13,096.22 13,092.48 13,092.48 2,442.4K
10:13 13,092.77 13,097.36 13,091.49 13,094.63 1,965.0K
10:14 13,094.66 13,096.92 13,093.42 13,093.42 3,025.9K
10:15 13,093.34 13,096.88 13,091.08 13,096.88 4,088.0K
10:16 13,097.13 13,097.85 13,092.95 13,097.85 2,425.1K
10:17 13,097.83 13,098.18 13,094.44 13,094.59 2,229.8K
10:18 13,095.34 13,095.61 13,094.00 13,095.51 2,090.5K
10:19 13,095.26 13,097.65 13,094.51 13,097.65 2,796.2K
10:20 13,097.47 13,097.86 13,094.94 13,096.76 3,063.2K
10:21 13,096.68 13,097.19 13,095.33 13,097.04 2,152.6K
10:22 13,096.79 13,097.03 13,092.20 13,095.99 3,154.3K
10:23 13,095.79 13,095.79 13,089.74 13,089.74 2,295.7K
10:24 13,083.44 13,083.44 13,078.10 13,081.17 5,183.1K
10:25 13,080.89 13,083.66 13,079.69 13,083.66 2,973.9K
10:26 13,083.88 13,084.63 13,082.22 13,083.79 2,116.2K
10:27 13,084.41 13,086.05 13,083.20 13,086.05 1,974.2K
10:28 13,085.51 13,086.96 13,084.59 13,086.96 2,185.4K
10:29 13,087.48 13,087.75 13,084.54 13,086.31 2,448.4K
10:30 13,087.50 13,088.01 13,085.70 13,085.70 1,995.4K
10:31 13,085.89 13,087.83 13,085.59 13,085.59 2,277.3K
10:32 13,086.14 13,086.91 13,083.13 13,086.91 2,710.7K
10:33 13,087.81 13,093.53 13,086.62 13,093.53 2,111.6K
10:34 13,093.02 13,093.75 13,091.21 13,091.21 2,289.6K
10:35 13,092.24 13,104.13 13,092.06 13,103.09 2,486.0K
10:36 13,103.07 13,103.07 13,097.64 13,097.64 2,462.6K
10:37 13,097.46 13,099.11 13,093.10 13,093.10 1,941.9K
10:38 13,093.83 13,097.10 13,093.57 13,097.10 1,811.8K
10:39 13,096.21 13,097.53 13,094.19 13,094.22 1,874.9K
10:40 13,093.95 13,093.95 13,089.65 13,089.65 3,509.9K
10:41 13,089.19 13,089.19 13,087.05 13,088.46 1,855.4K
10:42 13,088.20 13,089.15 13,084.61 13,084.61 2,423.2K
10:43 13,084.87 13,084.87 13,080.05 13,080.05 3,135.1K
10:44 13,079.80 13,080.27 13,078.45 13,079.55 2,150.7K
10:45 13,079.57 13,084.29 13,078.29 13,084.02 2,797.3K
10:46 13,084.39 13,091.71 13,084.39 13,091.67 2,983.3K
10:47 13,091.76 13,094.32 13,091.76 13,092.31 1,802.2K
10:48 13,092.33 13,092.33 13,086.76 13,087.10 2,268.3K
10:49 13,087.01 13,087.01 13,083.44 13,084.08 2,175.7K
10:50 13,083.13 13,083.44 13,081.99 13,082.70 2,112.6K
10:51 13,083.39 13,083.99 13,080.71 13,083.12 1,555.6K
10:52 13,084.34 13,085.66 13,083.33 13,085.19 1,561.3K
10:53 13,085.38 13,089.32 13,085.38 13,089.32 1,788.5K
10:54 13,089.83 13,089.83 13,087.69 13,088.88 2,568.9K
10:55 13,088.87 13,089.35 13,087.23 13,087.65 1,873.2K
10:56 13,089.09 13,098.61 13,087.39 13,098.61 1,707.1K
10:57 13,097.81 13,098.22 13,096.37 13,096.37 1,445.4K
10:58 13,098.77 13,099.28 13,096.89 13,098.83 1,255.7K
10:59 13,099.67 13,099.67 13,094.49 13,094.49 1,796.7K
11:00 13,090.32 13,094.05 13,090.32 13,092.48 1,590.5K
11:01 13,093.47 13,097.13 13,091.11 13,097.13 1,680.1K
11:02 13,097.23 13,098.60 13,094.18 13,094.42 2,201.2K
11:03 13,095.89 13,100.56 13,095.68 13,100.04 1,586.0K
11:04 13,099.72 13,100.49 13,099.40 13,100.46 1,789.6K
11:05 13,100.96 13,100.96 13,096.45 13,096.75 3,369.9K
11:06 13,095.73 13,096.11 13,094.30 13,094.30 2,122.1K
11:07 13,093.09 13,093.53 13,089.43 13,089.43 2,310.4K
11:08 13,089.16 13,089.16 13,086.53 13,086.53 2,268.8K
11:09 13,086.83 13,089.94 13,086.17 13,089.11 1,520.1K
11:10 13,090.19 13,090.20 13,083.29 13,083.29 2,342.4K
11:11 13,082.59 13,085.83 13,082.31 13,085.83 2,738.1K
11:12 13,087.52 13,088.76 13,085.93 13,086.04 3,119.0K
11:13 13,086.06 13,087.40 13,085.64 13,085.64 2,410.8K
11:14 13,084.01 13,086.58 13,084.01 13,085.16 1,900.1K
11:15 13,085.98 13,086.00 13,080.96 13,080.96 2,187.5K
11:16 13,081.57 13,085.27 13,081.36 13,082.32 2,004.4K
11:17 13,083.96 13,087.55 13,083.69 13,086.65 1,729.9K
11:18 13,087.44 13,090.41 13,086.75 13,090.41 2,322.3K
11:19 13,091.26 13,091.26 13,087.77 13,088.53 2,067.2K
11:20 13,089.58 13,089.73 13,088.47 13,089.10 1,510.6K
11:21 13,089.43 13,090.94 13,088.74 13,089.07 2,002.1K
11:22 13,088.42 13,089.52 13,087.44 13,088.09 1,895.1K
11:23 13,088.29 13,088.29 13,086.50 13,087.05 2,221.0K
11:24 13,087.01 13,089.76 13,086.36 13,088.95 2,193.3K
11:25 13,087.82 13,090.81 13,087.35 13,090.81 1,732.0K
11:26 13,090.73 13,093.18 13,090.05 13,093.18 1,523.1K
11:27 13,093.78 13,096.87 13,093.78 13,096.43 1,589.8K
11:28 13,097.53 13,097.59 13,095.79 13,095.88 1,800.8K
11:29 13,095.33 13,097.33 13,094.90 13,097.33 1,998.1K
11:30 13,095.31 13,095.38 13,095.31 13,095.38 157.9K
13:00 13,096.14 13,096.14 13,085.94 13,087.49 8,960.2K
13:01 13,087.24 13,087.24 13,079.29 13,079.64 5,806.1K
13:02 13,080.03 13,081.72 13,078.36 13,078.36 4,168.0K
13:03 13,077.45 13,078.42 13,070.60 13,070.60 3,261.0K
13:04 13,070.98 13,071.77 13,069.52 13,071.19 3,830.1K
13:05 13,069.62 13,072.71 13,069.62 13,071.37 4,626.3K
13:06 13,070.36 13,070.36 13,068.11 13,068.20 3,724.2K
13:07 13,067.89 13,070.03 13,067.44 13,070.03 3,034.3K
13:08 13,069.75 13,072.41 13,069.20 13,070.95 3,169.0K
13:09 13,071.67 13,073.81 13,070.07 13,073.58 2,859.9K
13:10 13,073.98 13,076.78 13,073.98 13,075.31 3,243.9K
13:11 13,075.45 13,075.81 13,071.69 13,071.69 1,977.2K
13:12 13,070.97 13,071.89 13,066.52 13,066.52 2,179.8K
13:13 13,065.45 13,066.65 13,059.74 13,060.13 2,727.6K
13:14 13,061.00 13,061.00 13,056.73 13,056.73 3,469.9K
13:15 13,056.67 13,059.22 13,056.36 13,058.02 2,849.9K
13:16 13,058.58 13,066.31 13,058.58 13,066.31 1,843.5K
13:17 13,067.68 13,072.86 13,067.45 13,070.63 2,459.7K
13:18 13,070.25 13,070.60 13,069.62 13,069.62 3,182.4K
13:19 13,069.72 13,069.98 13,066.69 13,066.69 2,196.4K
13:20 13,066.32 13,067.37 13,065.29 13,065.35 2,185.1K
13:21 13,066.18 13,066.18 13,064.03 13,064.88 1,809.5K
13:22 13,064.60 13,064.60 13,061.96 13,062.57 2,057.3K
13:23 13,063.73 13,063.73 13,060.19 13,060.64 1,552.3K
13:24 13,060.35 13,062.66 13,060.29 13,061.41 1,379.6K
13:25 13,061.37 13,062.89 13,060.88 13,062.32 1,475.7K
13:26 13,063.33 13,064.22 13,061.92 13,063.72 2,273.7K
13:27 13,064.27 13,068.62 13,064.27 13,067.53 1,653.1K
13:28 13,069.94 13,070.31 13,068.48 13,070.23 1,456.5K
13:29 13,070.17 13,070.17 13,066.72 13,066.72 2,131.6K
13:30 13,066.68 13,066.88 13,063.65 13,063.65 2,147.3K
13:31 13,063.49 13,064.37 13,062.39 13,064.37 2,484.1K
13:32 13,063.40 13,063.42 13,059.33 13,059.33 3,103.6K
13:33 13,059.86 13,059.86 13,058.02 13,058.92 2,513.5K
13:34 13,059.86 13,061.93 13,059.31 13,060.57 3,242.3K
13:35 13,061.60 13,061.98 13,060.97 13,061.20 2,218.5K
13:36 13,060.84 13,061.45 13,057.30 13,057.68 2,242.2K
13:37 13,058.45 13,059.45 13,057.63 13,058.33 1,913.4K
13:38 13,057.65 13,060.26 13,057.23 13,059.76 2,722.4K
13:39 13,059.56 13,062.28 13,059.56 13,061.62 2,067.3K
13:40 13,062.92 13,062.92 13,058.90 13,058.99 1,746.6K
13:41 13,059.67 13,060.00 13,053.10 13,054.42 2,192.4K
13:42 13,054.69 13,055.30 13,052.71 13,053.08 3,480.4K
13:43 13,052.90 13,053.77 13,051.79 13,051.79 2,340.1K
13:44 13,051.89 13,051.89 13,050.34 13,050.83 2,477.2K
13:45 13,050.75 13,050.87 13,049.38 13,049.38 2,718.3K
13:46 13,050.02 13,051.08 13,049.86 13,051.05 2,863.1K
13:47 13,050.56 13,052.76 13,050.52 13,052.76 2,162.6K
13:48 13,053.15 13,055.85 13,053.15 13,055.85 1,757.3K
13:49 13,056.41 13,058.24 13,056.14 13,057.58 2,280.9K
13:50 13,058.79 13,059.76 13,056.77 13,057.87 2,185.7K
13:51 13,058.35 13,060.25 13,056.68 13,057.20 1,136.7K
13:52 13,057.48 13,057.48 13,055.79 13,055.79 1,564.6K
13:53 13,056.44 13,060.06 13,055.97 13,060.06 1,523.2K
13:54 13,061.11 13,063.70 13,059.99 13,063.70 1,147.1K
13:55 13,064.39 13,065.14 13,063.71 13,064.27 2,173.8K
13:56 13,063.18 13,063.94 13,061.46 13,061.46 1,888.3K
13:57 13,060.72 13,062.91 13,059.48 13,061.13 2,401.4K
13:58 13,061.82 13,062.78 13,060.52 13,060.55 2,796.5K
13:59 13,060.98 13,061.59 13,058.35 13,058.35 1,972.5K
14:00 13,057.93 13,057.93 13,054.81 13,054.91 2,966.5K
14:01 13,054.54 13,054.54 13,051.71 13,052.31 3,081.5K
14:02 13,050.81 13,054.64 13,050.81 13,054.64 2,993.4K
14:03 13,055.15 13,055.15 13,052.50 13,053.85 2,989.7K
14:04 13,053.20 13,054.84 13,049.97 13,049.97 3,169.7K
14:05 13,049.38 13,053.68 13,049.38 13,053.68 2,469.6K
14:06 13,054.63 13,059.23 13,054.63 13,057.30 3,743.2K
14:07 13,060.09 13,060.86 13,058.84 13,059.07 1,788.0K
14:08 13,058.65 13,058.65 13,057.73 13,057.78 2,109.6K
14:09 13,057.14 13,058.41 13,057.11 13,057.27 2,311.8K
14:10 13,057.31 13,057.31 13,054.44 13,055.08 1,863.4K
14:11 13,055.05 13,056.20 13,054.85 13,055.76 2,985.4K
14:12 13,055.95 13,058.70 13,055.07 13,058.70 1,444.3K
14:13 13,058.76 13,060.55 13,058.49 13,060.55 1,186.1K
14:14 13,060.54 13,062.03 13,060.54 13,061.25 1,890.8K
14:15 13,061.33 13,062.87 13,060.96 13,062.06 2,100.2K
14:16 13,063.41 13,065.09 13,061.66 13,061.73 1,717.0K
14:17 13,061.60 13,061.63 13,059.81 13,060.72 2,819.2K
14:18 13,061.11 13,061.11 13,058.61 13,058.61 1,698.8K
14:19 13,058.84 13,062.48 13,058.30 13,061.12 2,090.9K
14:20 13,061.35 13,063.65 13,061.35 13,063.65 1,586.1K
14:21 13,063.14 13,065.24 13,062.52 13,064.98 2,088.7K
14:22 13,065.07 13,069.46 13,065.07 13,069.30 2,730.6K
14:23 13,068.73 13,069.15 13,067.61 13,067.94 2,464.7K
14:24 13,068.42 13,069.63 13,067.49 13,068.66 1,703.6K
14:25 13,067.87 13,067.87 13,064.06 13,064.61 2,179.0K
14:26 13,064.28 13,064.28 13,061.19 13,062.27 2,595.5K
14:27 13,061.95 13,062.48 13,057.32 13,057.32 2,076.0K
14:28 13,056.99 13,057.09 13,048.92 13,048.92 4,579.8K
14:29 13,049.08 13,051.71 13,046.91 13,051.71 3,509.6K
14:30 13,053.31 13,054.64 13,050.89 13,053.73 2,609.1K
14:31 13,052.22 13,052.22 13,045.02 13,045.02 3,276.4K
14:32 13,044.36 13,044.36 13,036.11 13,036.19 5,676.6K
14:33 13,035.59 13,035.59 13,025.83 13,025.94 5,137.6K
14:34 13,025.12 13,025.12 13,018.81 13,019.20 6,565.2K
14:35 13,020.23 13,020.23 13,011.57 13,016.02 4,158.5K
14:36 13,013.35 13,017.80 13,011.43 13,015.07 4,052.8K
14:37 13,015.97 13,028.60 13,015.97 13,028.24 4,483.5K
14:38 13,027.33 13,027.33 13,021.34 13,026.44 3,174.0K
14:39 13,025.89 13,027.05 13,025.34 13,027.05 2,656.3K
14:40 13,028.09 13,028.90 13,023.42 13,024.13 3,319.0K
14:41 13,024.51 13,024.51 13,020.54 13,020.57 3,202.4K
14:42 13,021.09 13,021.09 13,017.36 13,017.36 3,461.8K
14:43 13,018.13 13,023.91 13,017.34 13,021.94 3,277.7K
14:44 13,022.43 13,023.21 13,016.88 13,017.42 2,761.7K
14:45 13,016.70 13,017.54 13,014.44 13,014.44 2,900.6K
14:46 13,013.38 13,014.27 13,012.15 13,012.15 4,062.2K
14:47 13,011.43 13,011.43 13,006.10 13,006.30 4,650.6K
14:48 13,005.91 13,008.27 13,005.68 13,007.50 4,399.0K
14:49 13,008.55 13,008.55 13,007.24 13,008.25 3,810.8K
14:50 13,008.71 13,013.08 13,008.71 13,013.08 4,477.4K
14:51 13,013.01 13,017.30 13,013.01 13,016.48 4,893.8K
14:52 13,017.46 13,017.46 13,015.77 13,015.94 3,357.1K
14:53 13,016.03 13,017.08 13,015.52 13,016.50 3,906.4K
14:54 13,017.06 13,019.80 13,017.06 13,018.99 4,207.6K
14:55 13,019.06 13,024.54 13,019.06 13,024.03 5,150.8K
14:56 13,023.35 13,025.83 13,022.65 13,025.83 5,242.5K
14:57 13,026.87 13,026.87 13,026.04 13,026.39 7,153.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据