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
10:19 13,163.04 13,166.98 13,162.96 13,163.89 244,158.5K
10:20 13,165.96 13,165.96 13,156.14 13,156.14 2,047.1K
10:21 13,155.56 13,160.04 13,155.56 13,159.88 1,592.9K
10:22 13,158.41 13,160.35 13,154.65 13,158.94 2,373.7K
10:23 13,159.74 13,167.16 13,159.74 13,165.08 2,807.9K
10:24 13,164.94 13,167.46 13,163.02 13,163.82 1,916.5K
10:25 13,164.11 13,166.79 13,163.05 13,165.92 1,825.0K
10:26 13,165.26 13,165.26 13,158.29 13,158.29 2,285.0K
10:27 13,158.64 13,162.07 13,156.17 13,162.07 3,724.8K
10:28 13,160.77 13,163.25 13,160.01 13,161.42 1,464.5K
10:29 13,159.74 13,161.66 13,158.94 13,159.46 1,437.4K
10:30 13,160.66 13,160.85 13,157.06 13,160.85 2,955.5K
10:31 13,160.30 13,168.24 13,160.30 13,163.78 2,052.4K
10:32 13,164.69 13,171.50 13,162.93 13,171.50 1,917.4K
10:33 13,171.97 13,173.56 13,167.96 13,168.97 1,723.3K
10:34 13,169.61 13,170.01 13,165.05 13,167.28 1,970.7K
10:35 13,170.55 13,170.69 13,164.72 13,164.72 2,040.3K
10:36 13,165.41 13,167.43 13,163.59 13,163.59 1,237.6K
10:37 13,163.60 13,163.60 13,160.62 13,161.81 1,553.7K
10:38 13,162.39 13,165.22 13,161.27 13,165.22 1,245.9K
10:39 13,165.58 13,170.89 13,165.58 13,170.46 1,486.7K
10:40 13,170.23 13,170.23 13,162.74 13,162.81 1,284.2K
10:41 13,163.44 13,164.64 13,161.22 13,161.38 1,355.4K
10:42 13,161.00 13,161.00 13,158.56 13,158.98 1,411.0K
10:43 13,157.72 13,161.65 13,157.16 13,160.83 1,589.4K
10:44 13,162.78 13,162.78 13,156.78 13,157.17 2,359.4K
10:45 13,160.30 13,160.30 13,156.98 13,158.82 1,456.1K
10:46 13,155.98 13,164.34 13,155.98 13,163.96 1,611.2K
10:47 13,164.75 13,165.14 13,162.06 13,165.14 1,715.0K
10:48 13,164.89 13,164.93 13,161.36 13,163.38 1,575.8K
10:49 13,162.59 13,162.59 13,156.89 13,158.31 1,527.5K
10:50 13,158.37 13,162.14 13,158.37 13,160.35 1,226.4K
10:51 13,159.47 13,160.57 13,152.74 13,153.71 1,306.2K
10:52 13,153.94 13,155.19 13,153.62 13,153.80 1,587.6K
10:53 13,153.89 13,155.06 13,149.57 13,150.25 2,218.6K
10:54 13,149.64 13,149.64 13,140.24 13,140.24 2,762.0K
10:55 13,138.83 13,143.55 13,138.83 13,143.55 2,081.0K
10:56 13,143.78 13,144.44 13,141.35 13,142.15 1,434.4K
10:57 13,142.73 13,142.89 13,139.37 13,139.67 1,560.4K
10:58 13,139.97 13,141.12 13,131.54 13,131.54 2,030.9K
10:59 13,133.22 13,136.76 13,132.98 13,136.32 1,518.5K
11:00 13,135.50 13,135.50 13,130.93 13,133.94 2,180.9K
11:01 13,132.85 13,134.18 13,131.85 13,134.18 1,235.0K
11:02 13,134.56 13,138.73 13,134.56 13,138.53 1,471.5K
11:03 13,138.05 13,138.33 13,133.91 13,133.91 1,029.1K
11:04 13,135.39 13,136.94 13,134.16 13,134.16 1,065.2K
11:05 13,133.68 13,136.05 13,130.57 13,130.57 1,587.6K
11:06 13,132.03 13,135.07 13,131.92 13,134.36 1,291.6K
11:07 13,134.64 13,136.73 13,133.21 13,135.30 989.6K
11:08 13,136.25 13,136.26 13,130.99 13,130.99 1,243.7K
11:09 13,130.87 13,133.09 13,130.47 13,133.09 1,089.1K
11:10 13,133.19 13,135.75 13,131.43 13,134.75 978.8K
11:11 13,135.67 13,135.67 13,132.49 13,134.84 1,317.6K
11:12 13,135.54 13,147.68 13,135.22 13,147.68 2,009.0K
11:13 13,154.85 13,164.07 13,151.17 13,160.59 2,195.6K
11:14 13,163.27 13,163.27 13,151.31 13,159.91 1,664.4K
11:15 13,160.70 13,171.42 13,160.00 13,167.35 1,718.9K
11:16 13,160.19 13,160.38 13,150.70 13,150.70 2,235.2K
11:17 13,146.84 13,161.36 13,140.09 13,159.23 2,829.1K
11:18 13,163.93 13,166.78 13,159.31 13,166.78 2,928.0K
11:19 13,167.43 13,167.45 13,153.66 13,153.79 1,677.5K
11:20 13,155.68 13,165.77 13,151.84 13,165.27 1,944.3K
11:21 13,168.66 13,173.91 13,155.10 13,155.97 1,816.7K
11:22 13,156.83 13,162.01 13,153.81 13,160.99 991.3K
11:23 13,161.85 13,161.85 13,152.62 13,157.33 1,500.2K
11:24 13,158.54 13,160.06 13,155.18 13,160.06 1,227.4K
11:25 13,160.80 13,163.02 13,157.25 13,159.70 1,495.9K
11:26 13,160.51 13,163.05 13,156.83 13,159.01 1,546.2K
11:27 13,163.15 13,173.18 13,162.27 13,172.50 2,578.6K
11:28 13,169.20 13,175.16 13,169.00 13,175.16 1,579.1K
11:29 13,174.95 13,174.95 13,164.95 13,168.60 1,624.2K
11:30 13,169.33 13,169.47 13,169.33 13,169.47 81.7K
13:00 13,170.73 13,174.17 13,166.72 13,166.72 4,291.1K
13:01 13,165.64 13,170.72 13,161.58 13,170.72 1,943.7K
13:02 13,168.52 13,175.34 13,168.52 13,173.56 1,349.4K
13:03 13,173.73 13,174.22 13,171.45 13,174.22 966.1K
13:04 13,173.82 13,185.09 13,173.82 13,174.86 1,756.8K
13:05 13,175.80 13,179.42 13,175.80 13,177.00 1,671.6K
13:06 13,177.52 13,178.61 13,175.85 13,176.09 1,527.3K
13:07 13,174.75 13,178.40 13,174.75 13,178.40 1,376.4K
13:08 13,177.90 13,183.68 13,177.90 13,183.38 1,362.3K
13:09 13,185.83 13,196.15 13,185.81 13,194.52 1,780.3K
13:10 13,193.93 13,193.93 13,184.57 13,185.71 2,483.3K
13:11 13,185.11 13,189.07 13,183.81 13,187.92 1,760.0K
13:12 13,188.15 13,188.15 13,181.70 13,182.56 1,289.1K
13:13 13,183.76 13,184.10 13,179.94 13,182.59 1,388.2K
13:14 13,182.45 13,184.00 13,180.32 13,182.58 1,615.1K
13:15 13,181.54 13,185.57 13,180.37 13,180.51 1,859.7K
13:16 13,178.81 13,179.75 13,176.31 13,178.26 2,703.8K
13:17 13,179.87 13,180.82 13,170.87 13,170.87 2,593.5K
13:18 13,170.88 13,172.70 13,170.06 13,170.06 1,614.6K
13:19 13,168.59 13,172.38 13,168.25 13,169.11 1,372.5K
13:20 13,169.18 13,170.95 13,168.86 13,169.97 1,525.8K
13:21 13,170.55 13,173.52 13,168.61 13,171.98 1,382.9K
13:22 13,169.76 13,170.40 13,161.38 13,164.48 2,585.0K
13:23 13,162.12 13,166.14 13,162.12 13,165.84 1,932.0K
13:24 13,165.27 13,165.62 13,163.63 13,164.38 1,518.4K
13:25 13,165.25 13,165.25 13,160.44 13,160.44 1,884.7K
13:26 13,159.94 13,163.04 13,159.48 13,160.51 1,810.8K
13:27 13,161.49 13,162.05 13,159.15 13,159.15 1,329.9K
13:28 13,159.49 13,161.14 13,158.76 13,159.92 1,407.7K
13:29 13,159.98 13,165.66 13,159.65 13,162.09 1,488.0K
13:30 13,164.10 13,165.76 13,162.04 13,165.76 1,581.1K
13:31 13,165.03 13,165.37 13,163.18 13,165.34 982.3K
13:32 13,165.70 13,171.41 13,165.18 13,171.23 1,312.2K
13:33 13,169.81 13,171.56 13,167.67 13,169.88 1,148.1K
13:34 13,169.38 13,173.64 13,169.13 13,169.16 1,309.8K
13:35 13,169.05 13,169.05 13,166.25 13,166.99 1,701.5K
13:36 13,166.40 13,168.60 13,166.14 13,168.60 1,341.1K
13:37 13,169.79 13,172.13 13,168.38 13,169.15 1,360.8K
13:38 13,171.36 13,176.09 13,170.74 13,173.54 1,369.6K
13:39 13,173.61 13,173.61 13,169.35 13,173.12 1,401.5K
13:40 13,174.73 13,176.33 13,173.22 13,173.51 1,703.5K
13:41 13,172.06 13,177.69 13,172.06 13,177.69 1,120.4K
13:42 13,178.83 13,181.29 13,174.70 13,181.29 1,199.6K
13:43 13,182.14 13,188.65 13,182.14 13,188.08 1,398.6K
13:44 13,189.13 13,189.13 13,183.52 13,184.63 1,851.9K
13:45 13,184.56 13,186.31 13,183.71 13,186.31 1,079.5K
13:46 13,187.56 13,193.15 13,185.89 13,193.15 1,529.5K
13:47 13,194.04 13,194.68 13,192.45 13,194.53 1,228.1K
13:48 13,195.75 13,197.74 13,192.13 13,197.74 1,193.4K
13:49 13,197.14 13,208.69 13,195.11 13,208.69 3,091.5K
13:50 13,207.77 13,208.27 13,200.27 13,200.27 1,996.7K
13:51 13,201.36 13,204.25 13,199.75 13,200.51 1,730.3K
13:52 13,200.29 13,202.19 13,192.88 13,193.87 1,767.9K
13:53 13,193.61 13,199.68 13,193.61 13,199.67 1,475.8K
13:54 13,199.42 13,202.48 13,199.42 13,200.56 1,061.4K
13:55 13,200.66 13,206.78 13,200.66 13,205.38 1,423.5K
13:56 13,207.63 13,208.80 13,200.58 13,200.61 1,561.0K
13:57 13,202.01 13,202.01 13,196.29 13,196.69 1,616.7K
13:58 13,197.60 13,201.27 13,196.21 13,201.27 1,122.0K
13:59 13,203.21 13,203.21 13,200.22 13,201.98 1,238.9K
14:00 13,203.49 13,219.65 13,203.49 13,212.88 3,582.3K
14:01 13,210.74 13,210.74 13,195.30 13,196.93 2,335.3K
14:02 13,195.69 13,203.02 13,195.69 13,201.95 2,396.5K
14:03 13,201.43 13,203.26 13,197.25 13,198.95 1,359.9K
14:04 13,198.67 13,199.41 13,195.83 13,197.02 1,525.4K
14:05 13,196.41 13,196.41 13,188.74 13,190.65 2,143.7K
14:06 13,190.97 13,203.79 13,190.97 13,200.66 1,629.6K
14:07 13,200.61 13,200.61 13,197.38 13,198.66 1,583.4K
14:08 13,196.42 13,199.24 13,195.23 13,197.29 1,202.6K
14:09 13,199.11 13,199.11 13,192.24 13,192.24 1,622.7K
14:10 13,193.29 13,193.62 13,191.62 13,193.11 1,015.9K
14:11 13,193.22 13,198.74 13,193.22 13,197.29 1,775.4K
14:12 13,197.34 13,198.82 13,194.00 13,197.45 1,224.8K
14:13 13,196.55 13,198.04 13,194.67 13,196.30 1,284.7K
14:14 13,196.96 13,198.38 13,194.65 13,194.80 1,648.7K
14:15 13,193.47 13,193.67 13,192.60 13,192.76 1,374.3K
14:16 13,192.81 13,192.81 13,186.74 13,187.98 2,309.6K
14:17 13,189.31 13,189.31 13,185.92 13,187.86 1,234.9K
14:18 13,190.29 13,191.68 13,188.05 13,188.05 1,128.2K
14:19 13,190.00 13,192.98 13,190.00 13,192.98 1,114.0K
14:20 13,194.00 13,194.00 13,184.62 13,184.62 2,052.2K
14:21 13,182.64 13,182.64 13,175.75 13,175.80 4,671.1K
14:22 13,176.86 13,177.61 13,174.80 13,176.75 2,640.6K
14:23 13,177.88 13,178.81 13,175.65 13,177.82 1,216.9K
14:24 13,177.70 13,182.20 13,177.70 13,182.20 1,390.6K
14:25 13,181.63 13,183.35 13,180.19 13,183.35 1,141.6K
14:26 13,183.48 13,183.48 13,180.28 13,181.34 1,119.1K
14:27 13,180.35 13,181.66 13,175.79 13,181.06 1,250.8K
14:28 13,177.84 13,187.79 13,177.84 13,186.02 1,757.5K
14:29 13,185.23 13,185.23 13,179.41 13,179.41 1,321.1K
14:30 13,180.34 13,184.60 13,180.34 13,181.19 1,563.9K
14:31 13,182.23 13,182.23 13,177.05 13,177.67 2,069.8K
14:32 13,178.67 13,180.54 13,178.02 13,179.03 1,438.0K
14:33 13,178.44 13,179.16 13,177.02 13,177.16 1,447.6K
14:34 13,176.94 13,178.20 13,176.30 13,176.85 1,639.0K
14:35 13,176.40 13,177.40 13,174.43 13,176.71 1,684.4K
14:36 13,176.80 13,176.80 13,174.82 13,176.18 1,691.0K
14:37 13,176.00 13,178.69 13,176.00 13,178.69 1,485.0K
14:38 13,178.30 13,178.43 13,175.74 13,176.44 2,569.2K
14:39 13,176.40 13,176.40 13,173.35 13,174.40 1,741.3K
14:40 13,174.22 13,177.45 13,174.22 13,175.95 1,975.3K
14:41 13,176.25 13,176.55 13,173.71 13,176.55 1,775.2K
14:42 13,177.90 13,183.12 13,177.60 13,183.12 1,747.4K
14:43 13,183.07 13,183.07 13,177.70 13,180.44 1,855.8K
14:44 13,181.42 13,182.46 13,179.22 13,182.12 2,048.7K
14:45 13,181.53 13,182.31 13,178.98 13,181.52 2,416.7K
14:46 13,182.34 13,182.92 13,181.54 13,181.54 2,106.4K
14:47 13,183.35 13,183.35 13,181.08 13,183.19 2,339.8K
14:48 13,183.42 13,183.42 13,181.55 13,181.62 2,072.3K
14:49 13,181.56 13,185.33 13,181.35 13,184.66 2,351.1K
14:50 13,185.20 13,185.20 13,180.30 13,180.90 3,363.2K
14:51 13,181.17 13,181.17 13,177.77 13,178.60 3,410.2K
14:52 13,180.12 13,181.41 13,179.52 13,181.18 3,160.7K
14:53 13,181.27 13,184.15 13,181.27 13,183.59 2,467.6K
14:54 13,183.46 13,183.46 13,180.61 13,182.40 3,510.4K
14:55 13,182.38 13,183.93 13,181.51 13,181.51 3,553.9K
14:56 13,182.31 13,186.19 13,182.20 13,186.19 3,964.5K
14:57 13,187.41 13,187.66 13,187.41 13,187.66 6,612.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据