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 13,256.16 13,267.97 13,248.80 13,267.97 14,978.2K
09:31 13,265.80 13,265.80 13,216.14 13,218.74 8,420.5K
09:32 13,220.49 13,220.49 13,206.08 13,220.25 8,503.1K
09:33 13,223.03 13,223.40 13,214.39 13,217.06 6,393.8K
09:34 13,210.24 13,210.24 13,191.56 13,193.25 8,918.8K
09:35 13,187.93 13,187.93 13,174.54 13,174.54 7,017.7K
09:36 13,172.24 13,172.24 13,161.27 13,167.58 6,669.1K
09:37 13,167.06 13,167.06 13,147.89 13,150.86 6,832.4K
09:38 13,150.07 13,150.07 13,140.42 13,145.35 7,953.9K
09:39 13,153.09 13,173.92 13,153.09 13,173.43 6,363.6K
09:40 13,171.58 13,175.14 13,161.58 13,173.88 4,679.0K
09:41 13,172.37 13,178.11 13,167.43 13,178.11 4,588.3K
09:42 13,178.95 13,179.35 13,168.81 13,170.57 3,908.3K
09:43 13,173.76 13,173.76 13,168.64 13,173.22 3,922.5K
09:44 13,174.66 13,181.39 13,174.66 13,181.39 3,647.3K
09:45 13,181.83 13,194.22 13,180.52 13,187.27 4,297.9K
09:46 13,188.43 13,203.77 13,188.41 13,203.77 3,238.2K
09:47 13,205.64 13,233.62 13,205.64 13,233.62 3,432.6K
09:48 13,231.79 13,234.67 13,219.39 13,219.39 3,982.3K
09:49 13,218.38 13,218.38 13,206.82 13,210.02 2,891.8K
09:50 13,210.44 13,219.37 13,202.67 13,219.37 4,310.6K
09:51 13,219.22 13,225.66 13,216.87 13,225.66 3,339.9K
09:52 13,227.06 13,236.29 13,227.06 13,233.86 3,027.2K
09:53 13,234.14 13,234.14 13,216.83 13,223.73 3,257.1K
09:54 13,222.15 13,228.27 13,222.15 13,228.27 2,378.2K
09:55 13,228.81 13,229.41 13,218.87 13,219.02 2,991.8K
09:56 13,219.40 13,225.54 13,218.46 13,225.46 3,680.3K
09:57 13,225.26 13,226.60 13,220.42 13,226.60 4,339.7K
09:58 13,225.19 13,225.19 13,192.18 13,192.18 3,725.2K
09:59 13,187.95 13,187.95 13,173.49 13,173.49 3,245.7K
10:00 13,174.82 13,182.86 13,174.82 13,177.94 2,993.3K
10:01 13,179.59 13,179.76 13,172.39 13,173.64 3,270.0K
10:02 13,172.96 13,174.14 13,161.28 13,162.90 3,292.4K
10:03 13,163.28 13,171.16 13,163.28 13,169.58 2,871.6K
10:04 13,170.93 13,173.41 13,161.22 13,163.08 2,460.5K
10:05 13,163.64 13,165.78 13,155.15 13,156.02 3,466.1K
10:06 13,155.08 13,158.95 13,152.84 13,158.95 3,325.4K
10:07 13,160.46 13,164.40 13,158.89 13,164.40 2,052.6K
10:08 13,164.10 13,177.64 13,161.95 13,177.64 2,941.0K
10:09 13,177.31 13,177.32 13,168.11 13,168.11 2,321.6K
10:10 13,167.48 13,167.48 13,157.48 13,157.48 2,262.0K
10:11 13,158.31 13,161.11 13,156.36 13,157.31 2,536.0K
10:12 13,157.15 13,157.15 13,152.71 13,154.03 2,490.2K
10:13 13,153.76 13,155.21 13,150.77 13,155.21 2,126.4K
10:14 13,156.40 13,158.63 13,149.92 13,150.77 2,998.4K
10:15 13,150.69 13,153.31 13,149.62 13,152.98 2,158.4K
10:16 13,154.32 13,161.15 13,154.32 13,161.08 2,675.5K
10:17 13,161.30 13,161.92 13,154.12 13,161.92 3,457.3K
10:18 13,162.15 13,168.51 13,162.15 13,163.13 4,957.0K
10:19 13,163.83 13,163.83 13,161.49 13,162.51 2,664.1K
10:20 13,163.11 13,163.51 13,161.11 13,161.11 1,993.0K
10:21 13,160.45 13,160.45 13,150.81 13,151.18 2,463.8K
10:22 13,151.11 13,155.42 13,151.11 13,153.12 2,032.8K
10:23 13,154.40 13,155.23 13,151.13 13,153.47 2,561.6K
10:24 13,154.73 13,154.73 13,149.72 13,150.19 2,097.2K
10:25 13,148.99 13,149.43 13,146.23 13,146.23 2,047.1K
10:26 13,147.14 13,148.16 13,146.07 13,146.10 1,771.4K
10:27 13,146.48 13,147.02 13,141.98 13,141.98 3,283.7K
10:28 13,142.65 13,142.76 13,141.27 13,142.76 2,071.3K
10:29 13,142.05 13,155.75 13,142.05 13,155.75 2,445.9K
10:30 13,156.21 13,164.91 13,156.21 13,164.91 2,437.1K
10:31 13,166.13 13,166.39 13,160.00 13,161.40 1,971.7K
10:32 13,162.48 13,178.22 13,162.48 13,175.92 1,982.0K
10:33 13,175.99 13,175.99 13,167.77 13,168.38 1,781.1K
10:34 13,167.29 13,174.23 13,166.64 13,173.18 1,938.8K
10:35 13,174.52 13,174.68 13,169.97 13,169.97 2,053.1K
10:36 13,169.61 13,169.94 13,165.80 13,167.02 1,879.9K
10:37 13,165.75 13,166.05 13,162.66 13,163.15 2,095.6K
10:38 13,163.44 13,164.72 13,163.44 13,163.65 1,771.3K
10:39 13,164.21 13,164.21 13,160.89 13,162.25 2,098.0K
10:40 13,163.19 13,163.56 13,161.30 13,163.35 1,446.6K
10:41 13,166.27 13,172.36 13,166.27 13,171.99 1,185.1K
10:42 13,172.34 13,174.58 13,172.34 13,174.28 1,273.8K
10:43 13,174.98 13,181.33 13,174.98 13,181.26 1,819.8K
10:44 13,181.93 13,186.23 13,181.93 13,185.46 1,518.0K
10:45 13,186.17 13,186.97 13,182.64 13,182.64 1,427.0K
10:46 13,180.79 13,183.56 13,179.95 13,183.42 1,348.3K
10:47 13,183.90 13,184.36 13,182.54 13,184.27 1,340.6K
10:48 13,183.88 13,185.00 13,182.65 13,182.65 1,378.5K
10:49 13,181.41 13,181.41 13,176.41 13,176.72 1,625.1K
10:50 13,175.98 13,181.18 13,174.88 13,181.18 1,132.4K
10:51 13,180.34 13,182.98 13,179.84 13,182.98 1,336.6K
10:52 13,184.25 13,196.22 13,184.25 13,195.92 1,316.1K
10:53 13,197.42 13,198.53 13,196.01 13,196.98 891.0K
10:54 13,196.27 13,196.84 13,186.82 13,188.24 1,432.4K
10:55 13,188.95 13,195.97 13,188.95 13,194.12 1,322.5K
10:56 13,194.86 13,196.73 13,194.00 13,195.07 1,656.4K
10:57 13,195.32 13,195.47 13,188.85 13,188.85 2,297.6K
10:58 13,188.06 13,188.06 13,184.70 13,185.00 1,260.2K
10:59 13,185.80 13,187.41 13,176.78 13,176.78 1,680.0K
11:00 13,175.76 13,177.01 13,175.40 13,176.97 1,059.2K
11:01 13,175.89 13,186.53 13,175.89 13,186.53 2,205.1K
11:02 13,187.76 13,190.66 13,187.08 13,188.26 1,013.3K
11:03 13,186.35 13,186.93 13,184.96 13,185.31 1,080.6K
11:04 13,183.72 13,188.93 13,183.66 13,188.12 977.5K
11:05 13,188.77 13,199.76 13,187.81 13,198.76 1,396.4K
11:06 13,198.91 13,199.32 13,193.91 13,193.94 1,126.0K
11:07 13,195.29 13,207.50 13,193.36 13,207.50 1,103.0K
11:08 13,208.08 13,208.41 13,201.60 13,202.85 1,037.2K
11:09 13,201.46 13,213.17 13,200.78 13,213.17 1,164.8K
11:10 13,214.28 13,214.85 13,209.88 13,209.88 1,405.4K
11:11 13,210.02 13,211.36 13,203.34 13,203.34 1,375.7K
11:12 13,204.46 13,205.11 13,201.90 13,205.11 1,575.1K
11:13 13,204.53 13,205.27 13,197.67 13,197.67 1,324.3K
11:14 13,197.73 13,197.76 13,192.56 13,193.26 1,240.5K
11:15 13,193.52 13,207.44 13,193.41 13,207.44 1,782.7K
11:16 13,206.12 13,206.65 13,198.17 13,198.17 1,162.0K
11:17 13,198.12 13,202.08 13,198.11 13,202.08 896.7K
11:18 13,201.05 13,205.78 13,201.05 13,205.78 1,563.5K
11:19 13,205.04 13,205.04 13,200.52 13,201.72 1,010.3K
11:20 13,202.84 13,203.77 13,200.64 13,200.69 785.8K
11:21 13,199.70 13,199.70 13,195.12 13,196.56 945.8K
11:22 13,197.22 13,199.39 13,196.24 13,199.31 1,001.7K
11:23 13,199.82 13,200.23 13,197.64 13,197.64 1,509.2K
11:24 13,197.76 13,197.76 13,192.52 13,193.96 1,025.8K
11:25 13,194.14 13,204.52 13,194.14 13,203.78 1,538.5K
11:26 13,204.04 13,206.42 13,204.04 13,205.18 972.4K
11:27 13,205.55 13,216.10 13,205.55 13,213.70 1,772.8K
11:28 13,213.18 13,213.18 13,205.08 13,205.15 932.0K
11:29 13,204.54 13,207.78 13,202.43 13,207.63 788.2K
11:30 13,208.29 13,208.29 13,207.79 13,207.79 61.5K
13:00 13,207.07 13,210.08 13,197.42 13,197.84 4,158.7K
13:01 13,199.46 13,199.71 13,181.30 13,181.30 2,079.9K
13:02 13,177.97 13,185.23 13,175.80 13,184.56 2,059.8K
13:03 13,187.01 13,197.82 13,186.86 13,197.82 7,440.9K
13:04 13,199.65 13,212.42 13,199.65 13,212.42 6,143.9K
13:05 13,211.29 13,216.58 13,210.32 13,210.32 2,824.9K
13:06 13,211.53 13,212.04 13,209.18 13,212.04 2,745.3K
13:07 13,211.16 13,214.06 13,209.68 13,211.26 2,264.0K
13:08 13,211.43 13,214.55 13,210.33 13,210.33 2,979.8K
13:09 13,210.44 13,214.28 13,210.44 13,214.28 2,419.3K
13:10 13,215.78 13,224.29 13,215.78 13,221.83 2,862.3K
13:11 13,221.36 13,227.92 13,221.36 13,222.65 3,273.6K
13:12 13,223.41 13,223.97 13,221.11 13,222.30 3,363.4K
13:13 13,221.85 13,231.62 13,221.85 13,228.36 2,808.3K
13:14 13,228.92 13,228.92 13,223.04 13,223.39 2,297.8K
13:15 13,223.37 13,226.91 13,221.72 13,226.91 1,782.3K
13:16 13,226.29 13,226.89 13,222.03 13,222.94 2,102.9K
13:17 13,222.85 13,225.66 13,222.02 13,223.52 1,595.5K
13:18 13,220.88 13,223.79 13,219.96 13,222.37 2,104.5K
13:19 13,223.04 13,223.04 13,215.96 13,216.28 2,705.4K
13:20 13,215.39 13,217.86 13,214.51 13,217.86 3,476.9K
13:21 13,220.84 13,224.28 13,217.57 13,217.65 13,458.0K
13:22 13,215.57 13,215.57 13,209.04 13,210.66 3,428.1K
13:23 13,212.83 13,213.14 13,209.78 13,211.31 2,034.4K
13:24 13,209.55 13,209.83 13,200.13 13,200.13 2,673.6K
13:25 13,200.05 13,200.05 13,195.06 13,196.31 2,491.7K
13:26 13,193.94 13,193.94 13,189.75 13,191.22 1,785.2K
13:27 13,190.76 13,190.91 13,188.31 13,188.95 1,904.8K
13:28 13,190.64 13,195.19 13,190.50 13,192.29 1,828.1K
13:29 13,192.50 13,197.80 13,192.50 13,195.80 1,464.1K
13:30 13,193.61 13,195.74 13,192.49 13,192.85 1,744.0K
13:31 13,193.13 13,193.45 13,191.51 13,191.52 1,878.3K
13:32 13,192.99 13,195.95 13,192.99 13,195.88 2,098.6K
13:33 13,197.48 13,202.02 13,196.64 13,199.69 3,032.2K
13:34 13,199.55 13,206.39 13,199.55 13,206.39 1,888.5K
13:35 13,205.36 13,207.49 13,204.06 13,207.31 2,290.8K
13:36 13,207.14 13,208.97 13,206.64 13,208.48 1,605.3K
13:37 13,209.03 13,216.34 13,209.03 13,216.34 1,779.9K
13:38 13,217.49 13,221.78 13,217.24 13,221.78 1,647.1K
13:39 13,222.35 13,225.85 13,221.69 13,225.85 1,586.9K
13:40 13,225.47 13,231.57 13,225.47 13,228.10 2,511.1K
13:41 13,231.19 13,232.10 13,229.94 13,231.10 2,326.7K
13:42 13,232.60 13,233.24 13,226.73 13,226.73 1,908.9K
13:43 13,226.04 13,226.54 13,224.43 13,225.66 1,896.4K
13:44 13,224.75 13,224.75 13,217.91 13,218.58 2,035.8K
13:45 13,221.47 13,236.16 13,221.47 13,236.16 3,786.9K
13:46 13,234.76 13,235.06 13,226.54 13,226.54 2,692.0K
13:47 13,224.93 13,225.23 13,221.82 13,221.82 1,852.3K
13:48 13,223.98 13,227.33 13,223.66 13,225.93 2,237.8K
13:49 13,223.42 13,223.87 13,218.42 13,218.42 2,077.7K
13:50 13,218.11 13,222.43 13,218.11 13,222.08 1,466.3K
13:51 13,221.53 13,222.31 13,213.66 13,213.66 1,964.9K
13:52 13,212.96 13,212.96 13,204.81 13,207.60 1,713.0K
13:53 13,208.13 13,209.61 13,207.89 13,209.30 1,581.1K
13:54 13,208.69 13,214.68 13,208.69 13,212.28 1,851.2K
13:55 13,212.41 13,212.67 13,207.56 13,207.56 1,647.7K
13:56 13,207.78 13,210.63 13,207.56 13,210.63 1,413.1K
13:57 13,210.66 13,213.64 13,210.66 13,211.73 1,914.9K
13:58 13,212.66 13,217.22 13,212.66 13,217.22 2,527.8K
13:59 13,217.27 13,218.21 13,214.86 13,217.56 2,498.4K
14:00 13,218.21 13,218.21 13,214.15 13,214.15 1,872.5K
14:01 13,214.80 13,214.80 13,209.45 13,209.45 2,179.2K
14:02 13,210.71 13,215.82 13,208.73 13,215.60 1,890.0K
14:03 13,217.90 13,218.55 13,216.17 13,218.55 1,390.1K
14:04 13,218.74 13,225.21 13,218.74 13,224.64 3,247.9K
14:05 13,224.30 13,227.32 13,223.73 13,226.33 2,423.6K
14:06 13,224.38 13,224.38 13,220.42 13,222.54 2,000.8K
14:07 13,222.51 13,224.00 13,220.49 13,221.74 1,652.4K
14:08 13,221.24 13,221.24 13,216.20 13,219.48 1,585.0K
14:09 13,222.21 13,225.32 13,218.98 13,220.75 2,083.0K
14:10 13,221.04 13,222.62 13,219.83 13,221.85 1,538.3K
14:11 13,222.28 13,222.28 13,217.29 13,217.46 2,421.9K
14:12 13,217.12 13,222.35 13,217.09 13,222.35 2,046.1K
14:13 13,222.64 13,226.21 13,219.76 13,225.74 3,636.0K
14:14 13,225.23 13,227.13 13,224.62 13,226.19 3,158.1K
14:15 13,227.28 13,227.28 13,223.72 13,225.51 2,507.9K
14:16 13,226.51 13,234.08 13,225.82 13,234.08 2,992.4K
14:17 13,234.88 13,237.11 13,233.83 13,237.11 2,560.7K
14:18 13,236.78 13,237.27 13,234.95 13,236.91 2,967.5K
14:19 13,236.00 13,238.44 13,232.57 13,232.68 2,715.7K
14:20 13,232.23 13,232.35 13,228.25 13,230.83 3,244.3K
14:21 13,233.11 13,235.13 13,231.80 13,234.60 2,532.3K
14:22 13,233.12 13,233.12 13,228.47 13,232.83 2,348.4K
14:23 13,231.28 13,231.28 13,228.88 13,229.14 1,600.6K
14:24 13,229.66 13,230.31 13,227.35 13,227.39 2,485.8K
14:25 13,226.98 13,232.23 13,226.98 13,231.31 2,397.1K
14:26 13,232.31 13,236.79 13,232.31 13,236.08 2,735.4K
14:27 13,237.06 13,239.22 13,235.06 13,239.22 2,081.2K
14:28 13,234.29 13,234.29 13,228.09 13,231.67 2,542.0K
14:29 13,230.19 13,233.76 13,230.19 13,233.46 1,420.9K
14:30 13,235.01 13,235.14 13,232.65 13,235.14 2,392.0K
14:31 13,235.49 13,235.49 13,231.93 13,231.93 2,348.1K
14:32 13,233.22 13,235.02 13,232.26 13,235.02 1,649.7K
14:33 13,234.91 13,234.91 13,233.17 13,233.88 1,811.1K
14:34 13,235.30 13,235.35 13,232.29 13,234.77 1,993.3K
14:35 13,235.57 13,235.57 13,232.14 13,234.75 1,583.8K
14:36 13,234.37 13,237.99 13,234.09 13,236.00 1,837.6K
14:37 13,235.99 13,236.88 13,232.03 13,232.03 1,438.0K
14:38 13,232.23 13,235.73 13,232.05 13,234.86 1,750.8K
14:39 13,234.80 13,236.68 13,233.03 13,236.68 2,185.8K
14:40 13,237.27 13,237.27 13,235.78 13,236.40 1,848.7K
14:41 13,236.82 13,239.78 13,236.82 13,239.78 2,197.7K
14:42 13,239.18 13,239.99 13,237.56 13,238.49 2,369.3K
14:43 13,237.60 13,239.86 13,236.38 13,239.86 2,030.5K
14:44 13,239.59 13,239.63 13,237.44 13,239.63 2,253.6K
14:45 13,239.48 13,240.27 13,232.33 13,234.32 3,268.4K
14:46 13,234.48 13,235.44 13,231.76 13,235.44 3,086.6K
14:47 13,236.12 13,236.12 13,233.15 13,235.89 2,589.8K
14:48 13,235.31 13,235.48 13,233.48 13,233.48 3,388.7K
14:49 13,233.42 13,235.59 13,232.09 13,235.59 3,167.8K
14:50 13,234.88 13,234.93 13,232.09 13,234.78 3,071.6K
14:51 13,236.01 13,237.06 13,234.25 13,237.06 4,640.9K
14:52 13,237.53 13,238.36 13,235.84 13,238.00 2,983.2K
14:53 13,237.85 13,238.33 13,235.80 13,237.81 3,392.9K
14:54 13,239.14 13,239.50 13,237.22 13,237.44 4,907.1K
14:55 13,237.48 13,239.16 13,236.43 13,236.86 4,574.9K
14:56 13,237.39 13,237.39 13,234.84 13,236.76 5,714.2K
14:57 13,237.39 13,237.39 13,237.23 13,237.23 8,611.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据