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 13,225.64 13,231.09 13,216.76 13,218.36 17,704.1K
09:31 13,231.17 13,251.78 13,231.09 13,235.07 11,304.4K
09:32 13,233.58 13,233.58 13,208.66 13,208.66 9,132.0K
09:33 13,207.13 13,209.06 13,190.60 13,190.60 7,887.5K
09:34 13,182.71 13,182.71 13,166.81 13,171.07 8,089.2K
09:35 13,170.40 13,190.29 13,170.40 13,188.32 6,619.2K
09:36 13,195.00 13,238.98 13,195.00 13,238.98 5,917.5K
09:37 13,242.63 13,242.63 13,229.48 13,230.46 4,422.5K
09:38 13,229.89 13,246.33 13,229.89 13,243.62 4,936.8K
09:39 13,239.95 13,239.95 13,221.02 13,223.14 3,928.5K
09:40 13,222.40 13,238.28 13,217.50 13,238.28 4,906.9K
09:41 13,238.36 13,246.42 13,236.22 13,246.34 6,306.4K
09:42 13,245.01 13,280.62 13,236.88 13,271.72 5,265.9K
09:43 13,271.73 13,271.73 13,260.84 13,260.84 4,489.6K
09:44 13,256.90 13,256.90 13,245.95 13,246.12 3,918.8K
09:45 13,245.09 13,245.09 13,216.91 13,216.99 4,996.6K
09:46 13,216.29 13,227.31 13,214.15 13,227.27 3,773.1K
09:47 13,227.62 13,227.82 13,220.64 13,226.12 3,716.2K
09:48 13,227.53 13,227.53 13,222.38 13,226.97 3,809.6K
09:49 13,225.40 13,227.24 13,220.75 13,224.36 3,554.7K
09:50 13,227.00 13,229.38 13,223.88 13,223.88 4,714.9K
09:51 13,220.83 13,220.83 13,208.63 13,209.16 4,658.1K
09:52 13,208.93 13,211.57 13,207.96 13,211.41 3,218.0K
09:53 13,213.36 13,215.48 13,209.69 13,215.48 3,766.7K
09:54 13,215.88 13,222.28 13,215.88 13,222.28 3,101.6K
09:55 13,220.70 13,224.59 13,220.70 13,221.20 3,175.0K
09:56 13,221.74 13,226.06 13,221.56 13,223.77 3,555.7K
09:57 13,223.90 13,228.00 13,218.35 13,218.35 3,895.5K
09:58 13,217.80 13,226.69 13,215.98 13,226.11 3,927.1K
09:59 13,227.91 13,246.98 13,227.91 13,242.08 3,974.0K
10:00 13,243.37 13,260.69 13,243.37 13,258.62 5,525.9K
10:01 13,259.30 13,263.10 13,253.57 13,253.57 4,034.0K
10:02 13,253.04 13,258.89 13,253.04 13,258.89 2,836.8K
10:03 13,261.56 13,267.83 13,261.56 13,267.03 3,292.2K
10:04 13,269.85 13,285.39 13,269.85 13,285.07 4,227.4K
10:05 13,284.19 13,284.19 13,269.28 13,272.61 4,016.6K
10:06 13,274.20 13,287.43 13,274.20 13,287.07 3,818.8K
10:07 13,285.67 13,295.89 13,285.67 13,294.55 4,231.6K
10:08 13,295.84 13,298.55 13,287.65 13,287.65 4,043.1K
10:09 13,283.44 13,288.49 13,280.94 13,288.49 3,311.4K
10:10 13,287.40 13,296.44 13,287.40 13,295.89 3,396.8K
10:11 13,295.72 13,304.76 13,294.93 13,303.09 4,332.3K
10:12 13,302.57 13,303.16 13,299.73 13,300.42 3,746.5K
10:13 13,300.17 13,300.17 13,297.60 13,300.02 3,106.3K
10:14 13,298.79 13,300.38 13,295.15 13,296.56 3,344.0K
10:15 13,295.80 13,305.31 13,295.80 13,300.10 4,093.7K
10:16 13,299.45 13,299.45 13,293.73 13,294.41 2,359.6K
10:17 13,293.92 13,293.92 13,288.99 13,289.71 2,616.3K
10:18 13,290.54 13,302.68 13,290.54 13,298.58 3,353.6K
10:19 13,297.01 13,297.01 13,278.72 13,278.81 2,560.6K
10:20 13,278.69 13,284.84 13,278.69 13,283.86 2,608.3K
10:21 13,285.55 13,287.15 13,282.03 13,284.40 2,226.4K
10:22 13,281.76 13,281.76 13,271.28 13,271.28 2,407.6K
10:23 13,271.55 13,274.39 13,270.99 13,273.41 2,369.2K
10:24 13,273.50 13,283.54 13,273.50 13,279.37 2,406.4K
10:25 13,279.40 13,279.40 13,272.23 13,273.61 1,686.7K
10:26 13,273.54 13,273.73 13,265.78 13,265.99 1,380.4K
10:27 13,265.22 13,268.65 13,264.82 13,268.65 1,781.4K
10:28 13,269.19 13,270.18 13,266.88 13,268.75 1,587.0K
10:29 13,268.29 13,268.29 13,264.77 13,266.56 2,033.9K
10:30 13,265.94 13,267.36 13,256.73 13,256.73 2,093.6K
10:31 13,256.00 13,259.29 13,253.65 13,258.76 1,835.0K
10:32 13,259.47 13,259.47 13,253.78 13,253.78 1,757.2K
10:33 13,253.38 13,259.42 13,253.38 13,259.42 2,020.3K
10:34 13,258.63 13,258.63 13,255.80 13,255.96 1,672.0K
10:35 13,256.49 13,257.11 13,255.26 13,257.06 2,010.4K
10:36 13,256.58 13,256.58 13,251.56 13,253.71 2,011.6K
10:37 13,254.22 13,255.97 13,252.55 13,254.53 1,196.3K
10:38 13,253.43 13,264.41 13,253.43 13,264.41 2,115.5K
10:39 13,265.24 13,267.89 13,263.05 13,263.05 1,788.9K
10:40 13,262.38 13,262.38 13,259.74 13,262.07 1,498.3K
10:41 13,261.59 13,261.59 13,257.85 13,257.85 1,546.1K
10:42 13,257.66 13,262.10 13,257.66 13,259.26 2,348.0K
10:43 13,258.66 13,261.26 13,257.95 13,260.70 1,417.3K
10:44 13,259.89 13,263.72 13,259.89 13,262.42 1,829.7K
10:45 13,262.18 13,263.65 13,257.15 13,257.15 1,886.8K
10:46 13,258.90 13,260.42 13,256.65 13,259.21 1,823.0K
10:47 13,258.46 13,259.70 13,258.17 13,258.93 1,127.4K
10:48 13,258.86 13,261.09 13,258.68 13,258.68 1,328.4K
10:49 13,258.51 13,260.35 13,256.28 13,260.35 1,536.7K
10:50 13,261.31 13,270.66 13,261.31 13,268.19 1,769.0K
10:51 13,267.11 13,272.90 13,267.11 13,270.93 2,411.6K
10:52 13,270.63 13,279.06 13,270.63 13,279.06 2,194.9K
10:53 13,279.98 13,280.31 13,275.27 13,275.37 1,799.9K
10:54 13,275.80 13,277.07 13,272.92 13,274.95 1,095.3K
10:55 13,275.09 13,277.23 13,273.97 13,273.97 1,616.4K
10:56 13,274.32 13,278.16 13,272.57 13,277.81 1,812.9K
10:57 13,279.52 13,282.28 13,279.52 13,282.28 1,998.4K
10:58 13,282.79 13,283.69 13,280.54 13,281.86 1,894.7K
10:59 13,281.38 13,284.01 13,281.07 13,282.70 2,389.8K
11:00 13,281.81 13,282.21 13,277.40 13,277.40 2,118.3K
11:01 13,277.66 13,277.86 13,273.40 13,273.40 1,914.2K
11:02 13,272.03 13,275.24 13,272.03 13,273.52 1,930.6K
11:03 13,274.30 13,274.66 13,272.15 13,274.59 1,494.4K
11:04 13,275.08 13,275.08 13,270.77 13,271.83 1,134.8K
11:05 13,272.39 13,272.39 13,268.34 13,268.34 1,321.3K
11:06 13,269.09 13,271.94 13,268.65 13,270.29 1,143.2K
11:07 13,270.27 13,270.53 13,267.15 13,268.84 1,143.4K
11:08 13,268.63 13,269.45 13,267.18 13,269.40 1,326.3K
11:09 13,267.50 13,270.45 13,263.56 13,263.56 1,688.1K
11:10 13,263.24 13,267.01 13,262.80 13,266.88 922.3K
11:11 13,266.15 13,268.91 13,266.15 13,268.66 1,182.8K
11:12 13,269.53 13,270.09 13,267.40 13,267.40 1,611.2K
11:13 13,267.37 13,268.43 13,266.48 13,266.66 1,344.2K
11:14 13,266.54 13,269.66 13,266.54 13,269.66 1,567.1K
11:15 13,268.05 13,268.15 13,264.56 13,266.07 1,244.6K
11:16 13,266.07 13,269.45 13,266.07 13,269.04 1,518.0K
11:17 13,267.85 13,269.77 13,267.44 13,268.11 2,081.0K
11:18 13,269.22 13,270.47 13,268.78 13,270.47 2,925.4K
11:19 13,268.15 13,268.15 13,261.34 13,261.34 1,520.6K
11:20 13,261.62 13,266.53 13,261.46 13,266.53 1,748.1K
11:21 13,266.31 13,269.98 13,266.07 13,269.98 1,676.3K
11:22 13,268.27 13,268.27 13,266.68 13,266.89 1,542.6K
11:23 13,267.21 13,277.06 13,267.21 13,277.06 1,891.1K
11:24 13,275.58 13,281.61 13,275.58 13,281.61 3,779.2K
11:25 13,281.76 13,299.59 13,281.76 13,299.59 4,317.8K
11:26 13,297.91 13,303.72 13,295.79 13,300.99 4,277.5K
11:27 13,300.83 13,301.55 13,292.88 13,292.88 3,058.1K
11:28 13,297.43 13,302.48 13,297.43 13,302.48 2,420.0K
11:29 13,300.92 13,304.47 13,298.52 13,298.52 2,474.1K
11:30 13,298.89 13,298.89 13,298.89 13,298.89 58.1K
13:00 13,299.54 13,303.14 13,296.81 13,299.01 8,887.8K
13:01 13,299.10 13,301.06 13,290.04 13,290.04 3,895.9K
13:02 13,285.72 13,285.72 13,272.22 13,274.41 3,115.5K
13:03 13,276.85 13,284.79 13,276.85 13,284.79 3,105.2K
13:04 13,287.10 13,300.50 13,287.10 13,292.88 2,831.3K
13:05 13,290.80 13,293.58 13,288.06 13,291.66 1,922.6K
13:06 13,291.64 13,291.64 13,284.82 13,284.96 2,041.2K
13:07 13,283.57 13,286.49 13,283.57 13,285.21 2,750.9K
13:08 13,285.84 13,293.43 13,285.46 13,293.43 2,931.6K
13:09 13,293.56 13,300.49 13,293.56 13,300.05 3,229.1K
13:10 13,302.10 13,306.87 13,302.10 13,303.07 3,112.2K
13:11 13,304.05 13,304.09 13,301.62 13,303.18 2,252.8K
13:12 13,302.45 13,302.45 13,297.97 13,299.33 2,447.7K
13:13 13,298.91 13,301.90 13,298.91 13,299.59 2,041.6K
13:14 13,298.79 13,298.79 13,291.53 13,293.54 2,556.7K
13:15 13,293.38 13,293.38 13,286.66 13,287.30 2,577.5K
13:16 13,288.81 13,294.79 13,288.81 13,294.79 2,989.5K
13:17 13,293.76 13,293.76 13,288.02 13,288.02 2,501.1K
13:18 13,288.63 13,288.63 13,284.65 13,287.03 2,804.9K
13:19 13,288.13 13,294.84 13,288.13 13,294.84 2,770.3K
13:20 13,293.70 13,293.70 13,285.32 13,285.32 3,387.7K
13:21 13,285.54 13,285.54 13,283.37 13,283.39 2,743.3K
13:22 13,283.97 13,283.97 13,278.25 13,278.25 2,659.5K
13:23 13,277.44 13,279.42 13,273.57 13,273.57 3,834.2K
13:24 13,273.75 13,280.21 13,273.31 13,279.73 2,634.0K
13:25 13,279.35 13,281.62 13,278.26 13,278.89 2,183.2K
13:26 13,281.14 13,281.38 13,279.44 13,280.68 1,480.6K
13:27 13,282.40 13,286.49 13,281.99 13,283.95 2,045.7K
13:28 13,283.98 13,284.42 13,282.70 13,284.25 1,467.1K
13:29 13,284.11 13,286.49 13,282.47 13,285.51 1,771.4K
13:30 13,285.13 13,289.59 13,285.13 13,287.84 2,148.7K
13:31 13,288.07 13,291.07 13,287.93 13,291.07 2,495.1K
13:32 13,290.97 13,296.76 13,290.97 13,295.55 2,308.7K
13:33 13,297.41 13,297.41 13,294.78 13,295.79 1,345.4K
13:34 13,295.96 13,299.95 13,295.96 13,299.64 1,895.8K
13:35 13,300.19 13,304.91 13,300.19 13,304.32 2,224.1K
13:36 13,304.05 13,304.05 13,300.84 13,301.29 1,841.4K
13:37 13,300.97 13,300.97 13,296.26 13,296.26 1,684.9K
13:38 13,296.95 13,296.95 13,293.18 13,294.40 4,065.1K
13:39 13,295.87 13,300.92 13,295.87 13,296.70 1,790.8K
13:40 13,296.79 13,297.07 13,295.19 13,297.07 1,552.9K
13:41 13,295.57 13,297.12 13,294.15 13,294.15 1,122.1K
13:42 13,294.37 13,296.24 13,292.11 13,292.92 1,651.0K
13:43 13,293.29 13,294.95 13,291.68 13,291.68 1,667.2K
13:44 13,292.26 13,295.36 13,291.45 13,293.76 1,459.0K
13:45 13,293.30 13,293.30 13,288.18 13,288.18 2,465.3K
13:46 13,287.37 13,288.25 13,283.70 13,284.80 2,086.0K
13:47 13,283.96 13,290.26 13,283.73 13,290.03 2,112.2K
13:48 13,290.18 13,294.98 13,289.86 13,293.96 1,901.8K
13:49 13,294.11 13,305.49 13,294.11 13,303.22 2,486.4K
13:50 13,305.33 13,309.81 13,305.33 13,307.48 2,658.9K
13:51 13,307.79 13,308.89 13,306.98 13,308.89 1,773.0K
13:52 13,308.52 13,311.78 13,308.40 13,310.95 1,584.5K
13:53 13,309.81 13,325.45 13,309.81 13,325.45 4,913.0K
13:54 13,325.82 13,329.24 13,323.74 13,323.87 2,134.0K
13:55 13,324.33 13,331.22 13,324.33 13,330.95 3,659.0K
13:56 13,331.23 13,343.04 13,331.23 13,342.90 3,459.2K
13:57 13,343.36 13,343.36 13,338.05 13,338.05 1,261.7K
14:00 13,335.49 13,337.44 13,335.49 13,337.06 6,067.3K
14:01 13,337.69 13,339.72 13,336.68 13,339.33 2,127.1K
14:02 13,339.68 13,353.79 13,339.68 13,353.30 3,535.9K
14:03 13,355.28 13,357.37 13,350.11 13,350.11 1,983.2K
14:04 13,347.06 13,354.90 13,344.28 13,353.22 2,195.2K
14:05 13,353.15 13,357.31 13,351.85 13,357.31 2,395.9K
14:06 13,358.05 13,362.08 13,357.88 13,362.08 2,633.7K
14:07 13,364.10 13,368.46 13,364.10 13,364.61 2,853.8K
14:08 13,363.29 13,363.29 13,360.23 13,362.88 2,130.5K
14:09 13,361.66 13,366.43 13,359.94 13,366.43 2,098.5K
14:10 13,367.63 13,380.58 13,367.63 13,379.00 2,794.8K
14:11 13,380.16 13,380.16 13,375.48 13,376.58 2,008.1K
14:12 13,376.35 13,385.06 13,376.35 13,384.79 3,035.9K
14:13 13,384.61 13,388.98 13,383.90 13,385.15 2,070.9K
14:14 13,383.40 13,387.13 13,382.37 13,382.67 2,058.9K
14:15 13,381.37 13,389.20 13,381.17 13,389.20 2,313.1K
14:16 13,387.78 13,388.28 13,382.10 13,383.99 1,924.1K
14:17 13,384.11 13,384.11 13,380.45 13,380.45 1,733.4K
14:18 13,381.36 13,382.26 13,379.11 13,381.63 2,504.1K
14:19 13,382.05 13,383.84 13,381.48 13,383.84 2,767.9K
14:20 13,385.76 13,393.32 13,385.76 13,393.32 2,752.7K
14:21 13,393.48 13,396.01 13,393.48 13,394.75 2,347.2K
14:22 13,393.91 13,397.78 13,390.86 13,391.83 1,910.3K
14:23 13,392.31 13,392.31 13,387.08 13,387.08 1,927.4K
14:24 13,388.15 13,388.18 13,385.56 13,388.18 1,545.1K
14:25 13,386.48 13,388.35 13,386.48 13,387.53 1,800.4K
14:26 13,388.37 13,391.14 13,387.77 13,390.92 1,641.0K
14:27 13,391.41 13,399.40 13,391.41 13,398.77 2,630.1K
14:28 13,399.31 13,401.12 13,399.22 13,399.58 2,028.7K
14:29 13,399.32 13,400.60 13,397.28 13,397.48 2,390.7K
14:30 13,398.94 13,404.51 13,397.11 13,404.20 3,266.4K
14:31 13,403.51 13,408.63 13,403.51 13,408.63 3,187.0K
14:32 13,407.26 13,410.00 13,407.26 13,410.00 2,818.2K
14:33 13,410.79 13,410.79 13,403.53 13,403.53 4,909.3K
14:34 13,402.81 13,402.81 13,398.43 13,399.37 2,765.5K
14:35 13,398.65 13,400.49 13,393.87 13,393.87 2,479.4K
14:36 13,392.80 13,392.80 13,383.25 13,383.25 3,420.5K
14:37 13,381.74 13,381.79 13,379.09 13,380.56 2,734.1K
14:38 13,379.44 13,386.14 13,379.00 13,382.65 3,250.5K
14:39 13,384.45 13,384.45 13,380.11 13,381.05 2,359.7K
14:40 13,380.14 13,381.01 13,379.00 13,380.40 3,972.6K
14:41 13,378.83 13,378.83 13,374.92 13,377.75 2,785.1K
14:42 13,375.70 13,380.60 13,375.70 13,379.81 2,758.8K
14:43 13,379.11 13,379.11 13,373.35 13,374.01 2,671.6K
14:44 13,372.75 13,377.43 13,368.45 13,377.29 3,259.7K
14:45 13,376.37 13,384.85 13,376.37 13,384.85 3,249.9K
14:46 13,385.13 13,388.33 13,384.61 13,388.33 3,368.5K
14:47 13,387.90 13,393.72 13,385.75 13,393.72 3,444.8K
14:48 13,392.83 13,393.98 13,390.65 13,391.45 2,990.7K
14:49 13,390.32 13,392.05 13,389.41 13,389.41 3,144.5K
14:50 13,389.50 13,389.50 13,382.69 13,382.78 3,910.9K
14:51 13,381.94 13,381.94 13,376.76 13,377.80 4,180.5K
14:52 13,377.78 13,378.98 13,376.15 13,376.15 3,508.3K
14:53 13,376.58 13,378.07 13,374.95 13,377.18 3,430.5K
14:54 13,376.98 13,377.93 13,375.43 13,377.76 4,298.1K
14:55 13,377.81 13,380.40 13,375.99 13,378.22 4,440.9K
14:56 13,379.26 13,382.48 13,379.14 13,380.73 6,072.1K
14:57 13,381.41 13,381.74 13,381.41 13,381.74 8,681.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据