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 13,021.10 13,038.83 13,021.10 13,038.83 16,041.9K
09:31 13,039.57 13,054.22 13,037.91 13,053.62 9,250.6K
09:32 13,052.46 13,052.46 13,036.45 13,041.43 9,272.9K
09:33 13,045.08 13,057.29 13,045.08 13,057.29 6,932.8K
09:34 13,057.10 13,057.10 13,053.98 13,055.40 7,845.2K
09:35 13,053.94 13,054.03 13,044.86 13,044.86 6,856.5K
09:36 13,043.17 13,043.17 13,029.98 13,029.98 7,448.1K
09:37 13,030.70 13,030.70 13,022.60 13,023.87 6,774.8K
09:38 13,023.49 13,025.95 13,022.22 13,025.55 5,707.6K
09:39 13,024.23 13,027.50 13,015.77 13,027.50 7,186.8K
09:40 13,029.19 13,029.19 13,024.29 13,026.76 5,644.1K
09:41 13,027.15 13,031.27 13,027.15 13,030.21 4,209.9K
09:42 13,030.23 13,051.98 13,030.23 13,047.65 6,282.4K
09:43 13,048.09 13,061.62 13,047.99 13,061.62 5,203.2K
09:44 13,064.85 13,073.87 13,064.85 13,065.91 5,649.6K
09:45 13,066.40 13,073.17 13,060.72 13,071.11 4,665.3K
09:46 13,072.83 13,091.45 13,072.83 13,087.28 7,134.1K
09:47 13,087.70 13,091.95 13,081.19 13,081.63 4,718.5K
09:48 13,081.90 13,083.19 13,070.32 13,070.32 4,577.4K
09:49 13,069.97 13,082.65 13,069.97 13,079.99 4,450.9K
09:50 13,078.13 13,078.13 13,061.88 13,062.14 4,771.3K
09:51 13,063.89 13,066.56 13,063.89 13,066.07 3,547.0K
09:52 13,065.88 13,065.88 13,055.35 13,056.81 3,645.8K
09:53 13,057.49 13,064.95 13,057.49 13,064.70 4,163.8K
09:54 13,064.29 13,066.19 13,062.16 13,064.59 3,992.8K
09:55 13,064.69 13,064.75 13,055.84 13,056.10 4,286.1K
09:56 13,056.04 13,056.04 13,044.83 13,044.83 3,416.0K
09:57 13,045.70 13,045.70 13,041.82 13,042.30 3,156.4K
09:58 13,041.41 13,041.41 13,038.79 13,038.98 3,081.7K
09:59 13,039.23 13,039.91 13,037.20 13,037.67 3,738.1K
10:00 13,037.61 13,037.64 13,033.40 13,034.46 4,166.7K
10:01 13,033.16 13,035.54 13,032.83 13,033.19 4,103.2K
10:02 13,032.70 13,037.27 13,032.70 13,037.14 3,905.3K
10:03 13,035.82 13,036.95 13,024.48 13,024.48 4,053.5K
10:04 13,023.72 13,030.37 13,020.89 13,030.37 3,426.6K
10:05 13,030.51 13,044.36 13,030.51 13,044.36 4,165.5K
10:06 13,044.23 13,044.23 13,033.73 13,033.73 2,789.4K
10:07 13,032.44 13,033.77 13,030.98 13,030.98 2,950.0K
10:08 13,029.45 13,031.06 13,029.34 13,030.02 3,375.8K
10:09 13,029.21 13,029.21 13,026.64 13,027.19 3,059.4K
10:10 13,027.15 13,030.93 13,026.29 13,030.83 2,911.1K
10:11 13,030.76 13,031.87 13,030.56 13,031.87 2,338.5K
10:12 13,031.77 13,033.05 13,031.39 13,031.77 2,953.5K
10:13 13,031.14 13,031.14 13,028.65 13,028.65 2,295.9K
10:14 13,028.12 13,028.12 13,016.39 13,017.53 2,866.0K
10:15 13,016.68 13,025.36 13,015.39 13,025.36 3,226.4K
10:16 13,024.83 13,024.83 13,019.35 13,019.35 2,716.1K
10:17 13,019.42 13,020.17 13,018.24 13,020.17 2,724.4K
10:18 13,020.09 13,021.50 13,019.59 13,020.82 2,144.5K
10:19 13,020.93 13,022.79 13,018.10 13,018.29 2,669.3K
10:20 13,017.13 13,019.70 13,017.13 13,018.60 3,395.2K
10:21 13,017.04 13,018.45 13,015.53 13,018.45 4,252.6K
10:22 13,018.52 13,023.15 13,017.58 13,023.15 2,644.5K
10:23 13,022.83 13,022.83 13,019.61 13,021.36 1,875.2K
10:24 13,021.55 13,022.65 13,020.82 13,022.35 2,422.1K
10:25 13,021.98 13,024.38 13,021.69 13,021.69 1,851.9K
10:26 13,022.02 13,022.02 13,020.49 13,021.24 1,753.9K
10:27 13,021.29 13,022.83 13,019.78 13,021.73 3,678.3K
10:28 13,021.08 13,021.08 13,016.63 13,017.50 2,523.0K
10:29 13,017.51 13,018.08 13,010.90 13,011.25 2,636.0K
10:30 13,010.28 13,010.28 13,004.00 13,004.00 2,556.0K
10:31 13,003.71 13,003.71 12,995.78 12,995.78 3,291.2K
10:32 12,993.19 12,993.19 12,984.97 12,984.97 3,033.3K
10:33 12,984.39 12,984.39 12,980.90 12,981.91 2,974.8K
10:34 12,983.32 12,994.33 12,983.32 12,994.33 2,577.7K
10:35 12,994.42 12,994.94 12,992.27 12,992.44 2,452.2K
10:36 12,992.84 12,992.84 12,985.36 12,985.36 2,069.0K
10:37 12,986.16 12,986.27 12,981.06 12,981.06 2,534.7K
10:38 12,980.40 12,981.11 12,978.90 12,981.11 2,614.4K
10:39 12,980.80 12,985.21 12,979.22 12,984.67 2,493.1K
10:40 12,982.80 12,983.70 12,980.73 12,980.73 2,034.3K
10:41 12,981.01 12,981.56 12,979.59 12,981.03 1,822.4K
10:42 12,980.75 12,980.75 12,977.49 12,979.60 1,967.9K
10:43 12,979.55 12,979.58 12,976.93 12,977.45 1,938.4K
10:44 12,977.19 12,977.19 12,972.26 12,973.17 4,780.6K
10:45 12,971.94 12,975.00 12,971.86 12,975.00 2,150.3K
10:46 12,976.08 12,979.12 12,975.81 12,979.02 1,797.2K
10:47 12,979.98 12,981.06 12,978.94 12,980.67 2,471.6K
10:48 12,981.09 12,981.09 12,977.97 12,978.88 1,830.7K
10:49 12,978.97 12,982.70 12,978.52 12,982.70 1,471.6K
10:50 12,983.42 12,984.03 12,980.30 12,982.00 2,779.4K
10:51 12,982.00 12,982.00 12,973.19 12,973.19 2,414.3K
10:52 12,971.05 12,972.65 12,969.54 12,972.27 3,525.3K
10:53 12,973.02 12,973.53 12,970.85 12,973.53 2,125.0K
10:54 12,973.69 12,975.00 12,971.48 12,975.00 1,467.5K
10:55 12,973.62 12,973.97 12,971.11 12,972.38 1,669.8K
10:56 12,971.76 12,975.73 12,971.37 12,974.78 1,917.0K
10:57 12,975.56 12,975.56 12,973.63 12,974.97 1,830.7K
10:58 12,975.14 12,977.60 12,974.95 12,977.60 2,620.0K
10:59 12,977.72 12,995.64 12,977.72 12,995.64 4,595.6K
11:00 12,996.34 12,996.47 12,993.81 12,993.81 2,492.5K
11:01 12,992.12 12,993.07 12,990.68 12,993.07 1,873.3K
11:02 12,995.33 12,995.75 12,994.24 12,995.69 1,526.9K
11:03 12,996.05 13,007.07 12,996.05 13,006.66 2,875.6K
11:04 13,004.97 13,012.44 13,004.96 13,011.38 3,632.4K
11:05 13,011.78 13,023.41 13,011.78 13,023.12 3,040.9K
11:06 13,026.02 13,026.25 13,017.73 13,019.27 2,769.1K
11:07 13,019.58 13,019.58 13,009.39 13,009.85 2,118.5K
11:08 13,010.60 13,019.78 13,010.60 13,019.78 1,532.8K
11:09 13,018.31 13,018.31 13,013.27 13,015.16 2,135.3K
11:10 13,014.11 13,020.32 13,013.80 13,020.00 1,822.4K
11:11 13,018.41 13,018.41 13,015.74 13,015.74 1,267.5K
11:12 13,015.91 13,020.92 13,013.80 13,020.92 2,130.9K
11:13 13,021.15 13,024.57 13,021.15 13,023.92 2,676.9K
11:14 13,020.77 13,021.65 13,020.27 13,021.65 1,827.5K
11:15 13,020.83 13,021.63 13,016.95 13,018.61 1,518.5K
11:16 13,017.22 13,017.22 13,007.69 13,008.29 1,881.2K
11:17 13,007.64 13,009.19 13,007.11 13,008.16 1,708.4K
11:18 13,006.04 13,007.18 13,005.34 13,005.71 1,903.1K
11:19 13,004.14 13,004.14 12,999.96 13,002.31 2,467.9K
11:20 13,001.57 13,004.49 13,001.57 13,004.42 1,284.4K
11:21 13,003.68 13,003.68 12,998.28 12,998.28 1,749.2K
11:22 12,997.42 12,997.42 12,991.62 12,992.93 1,640.8K
11:23 12,992.05 12,992.05 12,985.40 12,985.40 3,470.0K
11:24 12,984.79 12,986.76 12,980.71 12,986.76 3,020.8K
11:25 12,986.45 12,989.46 12,986.01 12,988.73 1,608.0K
11:26 12,988.22 12,988.22 12,984.75 12,985.98 2,045.1K
11:27 12,985.65 12,985.65 12,976.91 12,980.30 2,582.2K
11:28 12,980.65 12,984.54 12,980.07 12,983.56 2,164.3K
11:29 12,983.06 12,983.84 12,980.92 12,981.14 1,520.8K
11:30 12,981.15 12,981.93 12,981.15 12,981.93 131.6K
13:00 12,983.86 12,992.51 12,983.86 12,991.37 7,901.2K
13:01 12,992.24 12,994.73 12,992.04 12,992.71 1,835.4K
13:02 12,993.94 12,996.28 12,993.94 12,994.74 2,106.9K
13:03 12,996.05 12,996.05 12,993.75 12,994.33 1,830.5K
13:04 12,993.23 12,993.86 12,991.05 12,993.86 2,812.7K
13:05 12,993.97 12,996.26 12,993.97 12,996.09 2,722.1K
13:06 12,996.06 13,000.97 12,995.84 13,000.45 2,247.0K
13:07 13,000.78 13,004.27 13,000.78 13,004.27 1,560.4K
13:09 13,007.03 13,010.56 13,006.60 13,009.68 6,673.2K
13:10 13,007.58 13,015.24 13,007.58 13,015.24 2,391.5K
13:11 13,015.73 13,016.43 13,015.22 13,015.85 2,978.7K
13:12 13,015.66 13,015.66 13,010.60 13,010.79 2,416.4K
13:13 13,010.15 13,011.75 13,009.11 13,010.99 2,508.8K
13:14 13,010.31 13,010.86 13,009.34 13,010.70 1,697.0K
13:15 13,010.22 13,011.72 13,010.22 13,011.50 1,586.5K
13:16 13,011.40 13,011.64 13,009.45 13,010.17 2,079.4K
13:17 13,009.50 13,010.45 13,009.33 13,009.86 3,104.3K
13:18 13,009.50 13,016.85 13,009.42 13,016.85 2,552.7K
13:19 13,017.86 13,018.24 13,015.58 13,016.56 2,716.3K
13:20 13,016.79 13,017.60 13,016.29 13,016.38 1,587.9K
13:21 13,015.75 13,015.96 13,015.01 13,015.55 1,483.7K
13:22 13,016.20 13,017.03 13,015.24 13,015.78 1,774.1K
13:23 13,016.50 13,017.58 13,016.09 13,016.32 1,847.6K
13:24 13,018.07 13,018.07 13,015.11 13,015.35 2,205.0K
13:25 13,015.07 13,022.18 13,014.31 13,021.45 3,182.7K
13:26 13,020.92 13,020.92 13,018.34 13,019.12 1,424.9K
13:27 13,019.36 13,030.70 13,019.36 13,029.98 2,730.9K
13:28 13,032.65 13,038.86 13,032.65 13,038.86 2,453.9K
13:29 13,039.46 13,042.49 13,039.46 13,042.49 2,612.2K
13:30 13,041.96 13,048.18 13,041.96 13,048.16 3,582.7K
13:31 13,047.90 13,048.85 13,046.90 13,046.90 3,672.8K
13:32 13,048.18 13,054.12 13,048.18 13,053.94 4,357.1K
13:33 13,052.49 13,052.49 13,045.11 13,046.33 2,156.5K
13:34 13,046.00 13,046.89 13,041.04 13,041.04 2,480.4K
13:35 13,041.76 13,047.51 13,041.76 13,047.51 1,933.7K
13:36 13,046.31 13,050.90 13,046.31 13,050.63 1,665.3K
13:37 13,050.58 13,054.96 13,050.04 13,054.96 1,707.2K
13:38 13,055.57 13,071.05 13,055.57 13,070.73 3,961.0K
13:39 13,072.26 13,078.26 13,070.72 13,077.18 3,390.7K
13:40 13,075.72 13,079.75 13,075.72 13,079.07 3,594.5K
13:41 13,079.79 13,093.63 13,079.79 13,093.63 5,489.5K
13:42 13,095.60 13,101.13 13,095.60 13,096.83 4,109.4K
13:43 13,096.51 13,100.60 13,094.42 13,094.42 3,077.2K
13:44 13,094.39 13,094.39 13,089.31 13,090.08 2,536.9K
13:45 13,091.92 13,093.24 13,087.68 13,087.68 2,747.4K
13:46 13,088.00 13,090.69 13,086.74 13,086.84 2,147.5K
13:47 13,085.96 13,086.56 13,076.81 13,080.15 2,551.0K
13:48 13,081.92 13,084.49 13,078.97 13,079.84 1,724.5K
13:49 13,080.16 13,086.08 13,074.05 13,086.08 4,014.2K
13:50 13,086.68 13,094.72 13,086.68 13,094.38 2,638.2K
13:51 13,094.69 13,095.27 13,087.28 13,087.28 2,555.3K
13:52 13,086.89 13,091.40 13,086.89 13,089.16 1,541.2K
13:53 13,089.52 13,091.95 13,089.48 13,091.95 1,708.9K
13:54 13,090.99 13,095.25 13,090.99 13,094.09 1,854.7K
13:55 13,093.80 13,095.29 13,092.53 13,093.92 2,493.6K
13:56 13,093.30 13,094.91 13,091.60 13,091.60 1,687.7K
13:57 13,092.32 13,092.32 13,086.03 13,086.27 2,191.0K
13:58 13,086.47 13,088.89 13,085.73 13,088.89 1,754.5K
13:59 13,088.12 13,089.65 13,087.23 13,088.61 2,239.0K
14:00 13,088.97 13,090.44 13,088.59 13,088.59 1,695.1K
14:01 13,087.81 13,087.81 13,085.79 13,086.02 2,333.9K
14:02 13,085.07 13,087.70 13,084.19 13,087.41 1,665.1K
14:03 13,085.89 13,085.89 13,077.07 13,077.26 3,977.6K
14:04 13,076.76 13,076.76 13,074.83 13,074.83 2,996.2K
14:05 13,075.74 13,089.44 13,072.42 13,089.44 4,250.3K
14:06 13,089.67 13,099.02 13,089.67 13,091.99 3,286.0K
14:07 13,090.71 13,091.62 13,090.71 13,091.44 1,759.0K
14:08 13,091.53 13,091.53 13,085.59 13,086.09 1,614.4K
14:09 13,086.18 13,087.43 13,084.79 13,086.79 1,404.4K
14:10 13,088.85 13,096.04 13,088.85 13,096.04 1,800.3K
14:11 13,095.72 13,100.37 13,095.51 13,100.37 2,002.7K
14:12 13,099.91 13,103.98 13,099.91 13,103.61 1,701.3K
14:13 13,102.96 13,103.78 13,101.28 13,101.35 1,453.3K
14:14 13,102.62 13,102.62 13,096.25 13,096.43 1,834.8K
14:15 13,095.97 13,097.46 13,095.90 13,096.69 1,226.4K
14:16 13,097.10 13,097.10 13,095.65 13,096.34 1,647.5K
14:17 13,096.04 13,097.78 13,095.84 13,097.78 1,510.7K
14:18 13,098.78 13,100.25 13,097.75 13,099.37 1,701.4K
14:19 13,099.31 13,105.07 13,099.31 13,105.07 1,869.1K
14:20 13,105.16 13,105.81 13,103.06 13,103.06 1,891.5K
14:21 13,103.05 13,103.05 13,098.46 13,100.37 1,663.5K
14:22 13,099.86 13,100.94 13,099.34 13,100.94 1,336.2K
14:23 13,100.25 13,100.74 13,099.19 13,099.90 1,383.2K
14:24 13,099.69 13,100.23 13,098.85 13,100.23 1,804.4K
14:25 13,099.84 13,101.11 13,093.49 13,093.49 1,872.6K
14:26 13,091.55 13,091.55 13,085.66 13,086.49 2,338.9K
14:27 13,086.95 13,089.87 13,086.62 13,089.87 2,265.8K
14:28 13,090.44 13,091.51 13,088.81 13,089.62 1,824.2K
14:29 13,088.69 13,090.96 13,088.69 13,090.96 1,438.1K
14:30 13,090.58 13,091.56 13,089.61 13,089.61 1,970.2K
14:31 13,090.48 13,090.48 13,088.22 13,088.22 2,190.7K
14:32 13,088.55 13,094.55 13,088.55 13,094.55 2,111.7K
14:33 13,094.98 13,097.13 13,094.66 13,097.13 2,470.2K
14:34 13,096.62 13,103.73 13,096.62 13,103.73 2,575.4K
14:35 13,104.34 13,109.80 13,104.34 13,109.57 3,832.9K
14:36 13,110.31 13,120.47 13,110.31 13,120.47 4,664.0K
14:37 13,118.88 13,125.91 13,118.88 13,122.43 3,879.5K
14:38 13,121.45 13,121.45 13,113.88 13,114.20 3,297.6K
14:39 13,115.28 13,116.29 13,111.11 13,111.11 3,015.7K
14:40 13,111.07 13,112.92 13,110.41 13,111.04 2,361.3K
14:41 13,111.53 13,111.53 13,100.05 13,102.36 2,525.7K
14:42 13,102.48 13,109.52 13,102.48 13,107.65 2,794.5K
14:43 13,109.02 13,109.02 13,106.78 13,106.78 1,961.0K
14:44 13,106.55 13,110.30 13,106.13 13,110.30 2,667.1K
14:45 13,109.92 13,114.23 13,109.92 13,114.23 2,697.3K
14:46 13,114.28 13,118.24 13,114.28 13,117.85 3,256.0K
14:47 13,117.86 13,123.02 13,117.86 13,123.02 3,392.8K
14:48 13,122.54 13,126.05 13,122.10 13,126.05 3,747.5K
14:49 13,126.47 13,126.47 13,124.15 13,126.45 4,049.8K
14:50 13,125.19 13,126.94 13,124.15 13,126.94 3,540.5K
14:51 13,126.69 13,126.69 13,123.69 13,124.81 4,225.1K
14:52 13,125.29 13,128.19 13,123.98 13,128.19 4,020.2K
14:53 13,127.67 13,131.29 13,127.19 13,130.80 4,170.1K
14:54 13,130.37 13,130.54 13,128.85 13,129.56 4,917.5K
14:55 13,130.23 13,134.39 13,129.21 13,133.93 5,474.4K
14:56 13,134.79 13,135.32 13,132.62 13,134.38 5,537.7K
14:57 13,134.50 13,136.11 13,134.50 13,135.16 9,017.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据