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 13,130.83 13,130.83 13,116.37 13,123.11 14,763.8K
09:31 13,130.30 13,198.98 13,130.30 13,177.24 13,870.5K
09:32 13,180.48 13,225.34 13,180.48 13,221.38 9,894.4K
09:33 13,219.14 13,236.59 13,213.38 13,236.59 9,995.0K
09:34 13,241.23 13,280.82 13,241.23 13,280.82 13,507.9K
09:35 13,282.71 13,301.98 13,282.71 13,290.17 12,241.8K
09:36 13,291.39 13,299.20 13,277.45 13,277.45 9,926.3K
09:37 13,276.93 13,286.05 13,276.93 13,286.05 8,603.8K
09:38 13,285.89 13,295.62 13,285.89 13,287.97 9,277.0K
09:39 13,285.27 13,292.43 13,271.73 13,292.43 9,480.4K
09:40 13,292.15 13,314.24 13,292.15 13,312.03 10,481.4K
09:41 13,311.62 13,318.87 13,307.09 13,308.92 9,552.7K
09:42 13,309.22 13,319.94 13,309.22 13,318.26 9,242.5K
09:43 13,318.76 13,326.61 13,318.76 13,325.27 11,565.6K
09:44 13,323.87 13,323.87 13,305.14 13,305.14 8,693.0K
09:45 13,305.00 13,317.50 13,305.00 13,314.09 7,390.9K
09:46 13,314.77 13,330.41 13,314.77 13,328.86 8,192.7K
09:47 13,331.85 13,339.33 13,331.85 13,334.80 8,243.8K
09:48 13,335.07 13,335.07 13,308.45 13,310.88 5,913.2K
09:49 13,308.83 13,327.55 13,307.10 13,327.55 5,636.1K
09:50 13,329.47 13,344.25 13,329.47 13,334.44 8,767.4K
09:51 13,333.18 13,334.46 13,312.63 13,312.63 7,579.3K
09:52 13,312.26 13,312.26 13,285.60 13,290.90 7,232.3K
09:53 13,290.00 13,308.24 13,290.00 13,308.24 7,084.1K
09:54 13,308.17 13,312.03 13,300.13 13,302.99 7,748.3K
09:55 13,303.64 13,304.95 13,296.46 13,299.42 5,638.7K
09:56 13,298.54 13,298.54 13,283.15 13,283.15 4,444.2K
09:57 13,281.41 13,281.41 13,271.73 13,275.77 5,152.8K
09:58 13,276.02 13,286.59 13,276.02 13,286.59 4,076.0K
09:59 13,286.19 13,286.19 13,277.19 13,277.19 4,694.7K
10:00 13,276.45 13,282.30 13,266.36 13,282.30 4,955.1K
10:01 13,281.62 13,293.94 13,281.62 13,291.07 5,531.8K
10:02 13,291.37 13,292.43 13,280.14 13,285.09 4,452.4K
10:03 13,286.21 13,286.74 13,277.35 13,277.35 4,992.1K
10:04 13,278.11 13,278.11 13,267.92 13,271.66 4,599.8K
10:05 13,272.51 13,272.51 13,255.31 13,255.31 5,730.1K
10:06 13,255.38 13,255.38 13,243.67 13,253.69 8,235.9K
10:07 13,253.20 13,264.86 13,248.03 13,264.86 4,778.2K
10:08 13,265.72 13,278.00 13,265.72 13,278.00 3,894.1K
10:09 13,277.43 13,285.96 13,276.95 13,285.96 4,860.1K
10:10 13,286.40 13,303.48 13,286.40 13,303.48 3,996.9K
10:11 13,304.32 13,306.41 13,303.02 13,303.02 4,767.8K
10:12 13,302.88 13,302.88 13,289.22 13,289.22 3,606.6K
10:13 13,289.10 13,300.37 13,289.10 13,296.44 3,299.5K
10:14 13,296.78 13,296.78 13,288.94 13,289.35 3,068.2K
10:15 13,290.73 13,290.73 13,285.53 13,286.01 4,951.0K
10:16 13,284.15 13,284.15 13,277.72 13,283.59 3,853.0K
10:17 13,283.21 13,284.32 13,279.82 13,280.34 3,709.7K
10:18 13,279.49 13,289.14 13,277.59 13,289.14 3,211.1K
10:19 13,290.56 13,302.43 13,290.56 13,297.40 4,013.6K
10:20 13,296.08 13,300.65 13,292.41 13,300.37 3,579.0K
10:21 13,301.91 13,303.87 13,296.18 13,297.39 3,363.0K
10:22 13,297.05 13,297.08 13,293.73 13,293.73 2,452.5K
10:23 13,292.36 13,311.36 13,292.36 13,310.57 3,363.9K
10:24 13,312.77 13,324.18 13,312.54 13,324.18 4,091.1K
10:25 13,324.40 13,332.36 13,324.40 13,330.18 5,411.6K
10:26 13,329.07 13,332.26 13,329.07 13,330.95 3,622.6K
10:27 13,329.66 13,331.45 13,324.31 13,331.10 2,896.0K
10:28 13,327.85 13,328.91 13,324.43 13,326.32 2,655.8K
10:29 13,327.47 13,327.47 13,316.30 13,316.31 4,114.2K
10:30 13,317.40 13,324.47 13,316.39 13,324.47 3,629.5K
10:31 13,323.97 13,343.77 13,323.97 13,341.70 7,043.9K
10:32 13,342.07 13,342.07 13,337.06 13,340.61 3,505.3K
10:33 13,339.69 13,343.72 13,339.69 13,341.91 3,047.3K
10:34 13,340.09 13,340.09 13,328.56 13,331.87 4,784.6K
10:35 13,332.40 13,335.24 13,331.65 13,332.05 2,210.2K
10:36 13,330.62 13,332.25 13,325.84 13,325.84 3,207.4K
10:37 13,319.69 13,319.69 13,305.82 13,306.61 5,881.9K
10:38 13,304.41 13,304.94 13,299.47 13,301.21 3,945.2K
10:39 13,299.67 13,299.67 13,293.36 13,293.36 3,862.0K
10:40 13,291.74 13,300.35 13,290.49 13,300.35 3,222.8K
10:41 13,302.35 13,313.90 13,302.35 13,313.90 3,332.3K
10:42 13,313.76 13,313.76 13,309.33 13,312.73 2,723.9K
10:43 13,315.10 13,315.62 13,312.60 13,314.25 2,261.0K
10:44 13,313.65 13,314.22 13,307.80 13,308.76 2,150.2K
10:45 13,306.66 13,306.66 13,295.01 13,295.81 2,780.2K
10:46 13,296.83 13,302.52 13,296.83 13,302.52 1,784.6K
10:47 13,301.41 13,301.41 13,298.82 13,300.52 2,520.2K
10:48 13,299.80 13,299.95 13,297.84 13,298.66 2,300.9K
10:49 13,299.86 13,303.18 13,299.86 13,303.18 2,849.1K
10:50 13,303.00 13,305.18 13,297.64 13,297.64 2,335.7K
10:51 13,298.58 13,300.98 13,298.58 13,300.60 3,162.8K
10:52 13,300.48 13,306.37 13,299.86 13,306.37 2,693.0K
10:53 13,305.48 13,305.48 13,297.78 13,298.34 3,724.0K
10:54 13,297.67 13,297.67 13,294.59 13,297.42 2,903.3K
10:55 13,298.33 13,302.54 13,298.33 13,302.12 2,765.7K
10:56 13,303.84 13,317.19 13,303.84 13,317.19 3,183.5K
10:57 13,319.01 13,326.05 13,318.48 13,325.66 3,413.6K
10:58 13,327.55 13,333.25 13,327.55 13,333.06 3,682.4K
10:59 13,334.31 13,342.93 13,334.31 13,342.93 4,121.7K
11:00 13,343.57 13,353.77 13,343.57 13,353.77 4,530.3K
11:01 13,355.49 13,372.91 13,355.49 13,372.55 8,278.4K
11:02 13,372.67 13,372.67 13,346.59 13,346.59 3,955.3K
11:03 13,346.27 13,359.60 13,346.27 13,357.84 2,550.1K
11:04 13,357.53 13,357.53 13,345.28 13,350.66 2,511.8K
11:05 13,349.30 13,353.36 13,345.87 13,346.55 2,797.2K
11:06 13,348.52 13,348.52 13,341.64 13,346.81 2,694.0K
11:07 13,349.00 13,349.00 13,336.86 13,336.86 2,410.6K
11:08 13,328.83 13,329.22 13,324.54 13,327.31 2,461.0K
11:09 13,329.18 13,340.44 13,329.18 13,340.44 2,432.3K
11:10 13,337.98 13,342.02 13,336.46 13,341.71 2,738.4K
11:11 13,343.12 13,350.16 13,343.12 13,349.90 3,192.0K
11:12 13,349.91 13,352.15 13,343.43 13,343.61 3,402.3K
11:13 13,343.87 13,344.53 13,337.91 13,337.91 2,326.6K
11:14 13,335.04 13,335.04 13,317.71 13,322.01 3,775.8K
11:15 13,322.04 13,325.71 13,319.98 13,319.98 2,567.2K
11:16 13,320.54 13,320.54 13,308.74 13,314.49 3,060.2K
11:17 13,313.58 13,313.58 13,297.58 13,297.58 4,406.9K
11:18 13,297.61 13,299.76 13,297.22 13,299.76 2,135.2K
11:19 13,300.08 13,300.08 13,293.68 13,293.68 4,262.5K
11:20 13,293.05 13,297.71 13,292.29 13,296.65 3,403.3K
11:21 13,297.54 13,307.90 13,297.54 13,307.90 2,177.6K
11:22 13,308.52 13,317.51 13,308.52 13,317.34 2,688.7K
11:23 13,316.45 13,321.42 13,313.71 13,321.42 2,157.2K
11:24 13,321.58 13,331.26 13,321.58 13,331.26 2,724.6K
11:25 13,331.74 13,340.99 13,331.74 13,337.94 2,347.0K
11:26 13,338.18 13,344.14 13,338.18 13,344.14 2,178.8K
11:27 13,342.50 13,343.06 13,336.95 13,339.31 2,533.5K
11:28 13,339.89 13,340.65 13,338.32 13,338.32 1,559.5K
11:29 13,336.95 13,340.27 13,335.77 13,338.86 1,872.4K
11:30 13,338.36 13,338.36 13,337.84 13,337.84 87.1K
13:00 13,337.88 13,338.53 13,331.12 13,338.53 6,689.6K
13:01 13,338.88 13,341.70 13,328.67 13,330.89 2,633.9K
13:02 13,331.15 13,331.15 13,323.39 13,323.39 2,420.1K
13:03 13,320.84 13,320.84 13,315.18 13,315.84 3,162.6K
13:04 13,315.44 13,315.44 13,309.09 13,309.09 2,749.7K
13:05 13,308.13 13,308.13 13,302.84 13,303.88 3,212.1K
13:06 13,304.14 13,309.50 13,304.14 13,309.50 2,591.6K
13:07 13,309.36 13,311.78 13,308.54 13,311.78 2,073.0K
13:08 13,312.46 13,314.43 13,310.71 13,314.43 2,273.8K
13:09 13,313.73 13,315.08 13,311.44 13,315.00 2,059.6K
13:10 13,313.33 13,316.30 13,306.51 13,306.51 2,762.2K
13:11 13,305.35 13,310.93 13,305.35 13,310.93 2,467.8K
13:12 13,311.17 13,311.17 13,307.97 13,310.10 1,818.2K
13:13 13,310.78 13,317.36 13,310.35 13,317.13 2,206.4K
13:14 13,318.82 13,318.82 13,313.30 13,315.31 2,332.8K
13:15 13,316.05 13,316.49 13,312.40 13,315.72 2,103.3K
13:16 13,318.50 13,318.50 13,315.42 13,316.73 1,938.4K
13:17 13,317.67 13,326.63 13,317.09 13,326.55 2,094.6K
13:18 13,329.22 13,329.22 13,318.31 13,321.94 3,091.6K
13:19 13,320.64 13,323.99 13,318.70 13,321.60 2,011.4K
13:20 13,321.35 13,339.99 13,321.35 13,339.99 2,427.8K
13:21 13,342.09 13,348.34 13,341.80 13,348.34 2,592.1K
13:22 13,349.05 13,357.36 13,349.05 13,356.83 3,226.3K
13:23 13,353.61 13,354.84 13,348.59 13,348.59 2,096.1K
13:24 13,349.59 13,352.56 13,349.59 13,351.08 1,802.2K
13:25 13,351.39 13,359.76 13,351.39 13,359.76 3,547.0K
13:26 13,360.42 13,362.08 13,355.02 13,355.69 3,269.1K
13:27 13,354.27 13,356.22 13,353.45 13,353.79 1,596.5K
13:28 13,354.84 13,354.91 13,349.42 13,349.42 2,163.5K
13:29 13,349.89 13,349.89 13,346.55 13,347.03 2,489.8K
13:30 13,346.76 13,349.03 13,346.76 13,347.36 1,527.7K
13:31 13,347.29 13,347.85 13,345.94 13,346.01 1,741.9K
13:32 13,347.47 13,347.47 13,340.47 13,341.02 1,860.8K
13:33 13,339.52 13,342.64 13,338.95 13,341.71 1,848.1K
13:34 13,344.17 13,349.95 13,344.17 13,349.34 1,998.2K
13:35 13,351.01 13,352.40 13,347.73 13,347.73 1,537.5K
13:36 13,349.34 13,349.34 13,342.23 13,342.53 2,097.1K
13:37 13,341.49 13,342.41 13,338.17 13,338.17 2,620.8K
13:38 13,337.70 13,339.32 13,337.42 13,338.61 5,081.9K
13:39 13,339.27 13,339.27 13,333.23 13,333.64 2,881.6K
13:40 13,332.96 13,332.96 13,330.07 13,330.99 2,599.7K
13:41 13,329.91 13,330.27 13,326.42 13,326.42 2,688.6K
13:42 13,326.92 13,333.01 13,326.21 13,331.10 2,444.0K
13:43 13,332.91 13,336.25 13,332.91 13,336.23 1,832.6K
13:44 13,335.66 13,336.50 13,330.97 13,332.84 1,606.3K
13:45 13,332.19 13,342.04 13,331.62 13,342.04 2,632.6K
13:46 13,342.72 13,348.27 13,342.72 13,347.79 2,819.6K
13:47 13,347.94 13,352.04 13,347.71 13,352.04 1,716.1K
13:48 13,352.30 13,355.97 13,352.30 13,355.67 3,105.4K
13:49 13,356.57 13,358.66 13,355.31 13,358.34 2,452.2K
13:50 13,358.72 13,364.05 13,358.72 13,362.34 3,190.4K
13:51 13,362.97 13,369.23 13,362.97 13,369.23 2,468.2K
13:52 13,368.91 13,370.26 13,364.51 13,365.74 2,881.4K
13:53 13,365.78 13,370.02 13,365.78 13,368.99 2,859.7K
13:54 13,368.61 13,380.80 13,368.61 13,380.63 4,716.6K
13:55 13,379.65 13,381.94 13,375.13 13,375.13 3,103.0K
13:56 13,374.58 13,374.59 13,365.78 13,366.30 4,326.9K
13:57 13,365.99 13,366.58 13,364.95 13,365.62 2,130.5K
13:58 13,365.67 13,371.29 13,365.67 13,369.62 2,651.2K
13:59 13,369.79 13,371.10 13,365.65 13,365.88 2,904.5K
14:00 13,367.11 13,373.01 13,365.47 13,372.73 2,912.4K
14:01 13,373.31 13,374.50 13,370.88 13,370.88 3,159.5K
14:02 13,370.45 13,371.21 13,369.38 13,370.05 1,724.8K
14:03 13,370.34 13,371.24 13,368.02 13,369.02 2,135.8K
14:04 13,369.33 13,369.71 13,366.44 13,366.47 2,388.0K
14:05 13,365.47 13,371.47 13,363.68 13,371.47 3,017.7K
14:06 13,371.94 13,374.15 13,371.85 13,373.51 1,885.9K
14:07 13,373.86 13,374.49 13,373.02 13,374.32 1,965.7K
14:08 13,373.93 13,375.27 13,373.21 13,373.89 1,926.4K
14:09 13,374.15 13,377.20 13,374.15 13,377.20 2,555.8K
14:10 13,376.77 13,377.75 13,376.36 13,377.29 3,110.7K
14:11 13,376.94 13,378.89 13,376.38 13,377.99 3,232.8K
14:12 13,378.98 13,379.93 13,373.39 13,373.39 2,655.4K
14:13 13,372.47 13,373.40 13,371.82 13,373.40 2,280.9K
14:14 13,372.24 13,373.31 13,371.71 13,373.31 2,331.6K
14:15 13,373.04 13,373.04 13,364.72 13,364.72 2,035.2K
14:16 13,364.70 13,364.70 13,357.83 13,358.56 2,315.8K
14:17 13,357.80 13,358.97 13,356.35 13,358.97 1,525.3K
14:18 13,357.64 13,358.24 13,354.08 13,354.88 1,566.7K
14:19 13,355.95 13,357.52 13,354.34 13,357.52 1,330.4K
14:20 13,358.27 13,360.86 13,358.07 13,360.86 1,510.6K
14:21 13,361.96 13,367.20 13,361.67 13,367.20 2,619.3K
14:22 13,366.83 13,369.77 13,366.83 13,368.94 3,204.8K
14:23 13,369.19 13,369.19 13,361.10 13,363.30 2,217.7K
14:24 13,364.33 13,365.08 13,358.51 13,359.17 3,193.3K
14:25 13,358.74 13,360.37 13,356.80 13,358.22 2,579.7K
14:26 13,357.90 13,359.50 13,357.19 13,358.66 2,160.5K
14:27 13,359.19 13,360.42 13,355.80 13,356.10 2,441.8K
14:28 13,355.91 13,360.91 13,355.91 13,360.91 1,747.2K
14:29 13,361.22 13,361.72 13,360.14 13,360.14 2,117.5K
14:30 13,360.15 13,360.15 13,357.13 13,357.96 2,389.8K
14:31 13,357.76 13,357.76 13,355.81 13,356.66 2,598.4K
14:32 13,358.43 13,364.45 13,358.43 13,361.83 2,941.0K
14:33 13,361.38 13,361.38 13,355.24 13,355.97 2,560.5K
14:34 13,356.63 13,356.63 13,353.78 13,353.90 2,337.4K
14:35 13,354.03 13,354.03 13,351.75 13,352.41 1,755.0K
14:36 13,352.09 13,352.54 13,349.74 13,351.90 1,878.3K
14:37 13,351.08 13,360.00 13,351.08 13,360.00 3,133.7K
14:38 13,360.69 13,365.86 13,359.72 13,364.78 2,598.2K
14:39 13,364.71 13,367.42 13,364.51 13,366.13 2,495.8K
14:40 13,366.26 13,369.59 13,365.60 13,369.53 2,562.9K
14:41 13,369.17 13,369.93 13,368.25 13,369.43 2,921.4K
14:42 13,368.85 13,371.36 13,366.87 13,371.36 2,909.7K
14:43 13,371.08 13,371.28 13,367.64 13,367.64 2,867.1K
14:44 13,366.38 13,366.50 13,363.58 13,364.49 2,372.3K
14:45 13,363.22 13,364.99 13,362.75 13,363.92 2,787.7K
14:46 13,364.37 13,364.37 13,361.75 13,363.46 3,485.3K
14:47 13,361.61 13,367.12 13,360.55 13,367.12 3,489.3K
14:48 13,368.41 13,369.73 13,366.55 13,369.29 4,134.4K
14:49 13,369.66 13,373.50 13,369.66 13,373.50 3,455.5K
14:50 13,373.08 13,373.59 13,371.98 13,373.59 3,958.3K
14:51 13,372.55 13,372.85 13,369.61 13,369.76 3,591.5K
14:52 13,367.22 13,373.15 13,367.22 13,372.50 4,142.3K
14:53 13,373.98 13,374.95 13,373.01 13,374.25 4,113.7K
14:54 13,374.21 13,374.21 13,371.05 13,371.59 4,371.4K
14:55 13,370.50 13,372.18 13,369.07 13,369.36 5,086.4K
14:56 13,368.37 13,369.57 13,366.68 13,369.57 5,151.3K
14:57 13,368.93 13,369.04 13,368.93 13,369.04 9,445.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据