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 13,320.25 13,322.86 13,294.22 13,294.22 18,640.3K
09:31 13,292.04 13,292.72 13,276.35 13,278.03 12,570.4K
09:32 13,274.31 13,274.99 13,265.13 13,272.01 9,518.2K
09:33 13,274.36 13,285.11 13,274.31 13,285.11 7,450.7K
09:34 13,286.66 13,294.57 13,275.73 13,278.19 7,188.0K
09:35 13,275.54 13,275.54 13,256.06 13,257.89 6,218.8K
09:36 13,257.42 13,258.02 13,242.65 13,242.65 6,226.3K
09:37 13,242.12 13,242.12 13,231.93 13,234.03 10,490.3K
09:38 13,233.42 13,236.54 13,232.60 13,235.90 7,847.7K
09:39 13,235.24 13,237.17 13,234.08 13,234.08 6,027.9K
09:40 13,231.36 13,236.84 13,228.62 13,236.84 7,604.5K
09:41 13,238.52 13,249.36 13,238.52 13,243.66 6,451.8K
09:42 13,245.95 13,255.18 13,242.78 13,242.78 4,963.3K
09:43 13,241.30 13,245.04 13,238.81 13,244.25 5,516.0K
09:44 13,245.09 13,254.39 13,245.09 13,254.20 3,856.9K
09:45 13,252.34 13,259.68 13,250.78 13,256.08 5,285.0K
09:46 13,254.53 13,254.53 13,244.31 13,244.45 5,164.4K
09:47 13,244.13 13,247.54 13,244.13 13,247.15 4,622.6K
09:48 13,247.65 13,250.63 13,246.50 13,246.78 4,703.8K
09:49 13,243.73 13,243.73 13,235.69 13,235.69 6,590.7K
09:50 13,235.02 13,235.02 13,225.60 13,225.60 6,699.2K
09:51 13,225.46 13,226.44 13,222.26 13,222.26 5,735.6K
09:52 13,221.00 13,221.92 13,216.44 13,216.44 5,325.8K
09:53 13,216.98 13,217.40 13,209.39 13,209.39 4,484.7K
09:54 13,209.14 13,209.14 13,200.33 13,200.33 5,096.8K
09:55 13,200.66 13,200.73 13,196.08 13,196.08 5,469.3K
09:56 13,195.03 13,195.03 13,189.68 13,192.00 8,231.8K
09:57 13,192.73 13,195.00 13,192.73 13,194.21 4,013.8K
09:58 13,194.32 13,196.93 13,193.29 13,193.29 4,922.8K
09:59 13,190.73 13,190.73 13,182.72 13,182.72 5,965.4K
10:00 13,183.04 13,183.04 13,175.95 13,175.95 7,288.6K
10:01 13,175.44 13,181.33 13,175.09 13,181.33 4,609.7K
10:02 13,180.15 13,181.83 13,178.62 13,179.15 3,855.3K
10:03 13,178.95 13,180.28 13,167.07 13,167.07 5,914.7K
10:04 13,167.67 13,167.67 13,149.88 13,149.88 9,505.7K
10:05 13,149.38 13,149.38 13,143.43 13,145.34 6,780.5K
10:06 13,145.16 13,148.21 13,145.16 13,146.90 4,630.9K
10:07 13,147.59 13,147.59 13,142.50 13,142.50 4,883.0K
10:08 13,143.66 13,150.43 13,143.66 13,150.43 4,754.2K
10:09 13,151.03 13,158.31 13,151.03 13,157.31 4,850.4K
10:10 13,158.10 13,159.76 13,157.61 13,159.15 3,797.9K
10:11 13,158.78 13,161.34 13,158.43 13,159.45 3,917.9K
10:12 13,159.51 13,159.51 13,155.26 13,155.26 4,398.2K
10:13 13,155.47 13,155.48 13,150.84 13,150.84 4,415.3K
10:14 13,150.07 13,150.61 13,148.11 13,148.14 3,757.8K
10:15 13,148.41 13,151.67 13,147.51 13,151.01 3,735.1K
10:16 13,150.93 13,155.61 13,150.86 13,155.61 3,709.2K
10:17 13,153.52 13,157.03 13,152.84 13,157.03 5,330.8K
10:18 13,156.20 13,159.93 13,155.69 13,159.09 4,025.4K
10:19 13,158.77 13,159.75 13,157.30 13,159.37 6,040.7K
10:20 13,158.60 13,158.89 13,154.49 13,154.49 3,449.4K
10:21 13,153.70 13,154.04 13,152.19 13,153.04 4,901.5K
10:22 13,153.55 13,154.08 13,145.59 13,145.59 4,247.7K
10:23 13,144.62 13,144.88 13,138.16 13,138.16 4,354.3K
10:24 13,137.29 13,137.38 13,131.85 13,131.94 5,773.5K
10:25 13,131.81 13,131.87 13,127.85 13,128.00 3,983.3K
10:26 13,128.69 13,128.69 13,126.38 13,126.41 4,002.4K
10:27 13,125.13 13,126.84 13,124.20 13,126.84 3,678.1K
10:28 13,125.88 13,126.48 13,121.63 13,121.63 3,670.4K
10:29 13,122.02 13,122.02 13,118.84 13,118.84 3,257.5K
10:30 13,118.84 13,119.78 13,117.58 13,119.03 3,469.0K
10:31 13,120.76 13,125.78 13,120.76 13,124.61 3,568.4K
10:32 13,125.35 13,129.22 13,124.69 13,128.43 3,530.7K
10:33 13,128.26 13,130.95 13,127.55 13,128.57 2,997.4K
10:34 13,126.74 13,130.23 13,126.74 13,128.17 2,974.9K
10:35 13,126.78 13,126.78 13,123.63 13,124.93 2,870.5K
10:36 13,123.36 13,124.48 13,121.98 13,122.23 2,512.9K
10:37 13,121.39 13,126.27 13,120.49 13,126.27 3,648.1K
10:38 13,126.85 13,128.87 13,125.60 13,126.34 3,898.3K
10:39 13,126.41 13,133.25 13,126.41 13,132.39 3,565.3K
10:40 13,132.40 13,136.27 13,132.40 13,135.29 2,558.5K
10:41 13,135.80 13,139.80 13,135.50 13,139.43 3,084.3K
10:42 13,136.92 13,136.92 13,131.07 13,131.07 2,433.5K
10:43 13,130.72 13,131.92 13,129.53 13,129.99 3,854.9K
10:44 13,128.89 13,129.89 13,124.41 13,124.41 2,603.0K
10:45 13,123.09 13,124.74 13,120.59 13,120.59 2,725.8K
10:46 13,119.76 13,119.76 13,112.74 13,112.74 4,423.8K
10:47 13,112.22 13,112.52 13,110.43 13,110.43 3,362.5K
10:48 13,110.31 13,110.31 13,101.05 13,102.26 4,488.1K
10:49 13,101.30 13,106.00 13,101.30 13,105.73 3,388.3K
10:50 13,105.00 13,105.44 13,104.40 13,105.44 2,738.8K
10:51 13,104.81 13,104.88 13,100.03 13,100.03 3,204.8K
10:52 13,099.23 13,100.97 13,098.74 13,099.32 3,347.5K
10:53 13,098.99 13,100.54 13,098.46 13,099.88 3,062.6K
10:54 13,099.86 13,099.86 13,094.71 13,094.71 2,804.6K
10:55 13,095.19 13,095.19 13,091.09 13,091.09 2,549.7K
10:56 13,091.67 13,092.60 13,088.13 13,088.13 2,326.9K
10:57 13,088.91 13,088.91 13,086.00 13,086.50 2,598.9K
10:58 13,085.89 13,085.89 13,081.04 13,081.04 3,084.4K
10:59 13,080.99 13,085.38 13,080.99 13,083.55 4,829.6K
11:00 13,085.10 13,088.70 13,083.49 13,087.85 3,605.1K
11:01 13,089.42 13,094.87 13,089.42 13,094.87 4,047.7K
11:02 13,094.70 13,094.70 13,090.35 13,090.77 2,994.5K
11:03 13,091.00 13,091.00 13,089.07 13,089.07 2,756.5K
11:04 13,088.45 13,090.09 13,087.95 13,088.73 2,410.6K
11:05 13,088.16 13,092.74 13,087.79 13,092.57 2,297.9K
11:06 13,091.12 13,100.32 13,091.12 13,100.32 3,105.7K
11:07 13,104.25 13,113.71 13,104.25 13,113.01 2,763.7K
11:08 13,114.25 13,121.48 13,114.25 13,121.48 2,439.3K
11:09 13,122.05 13,122.64 13,119.08 13,120.91 2,104.7K
11:10 13,121.30 13,122.81 13,121.30 13,122.01 3,008.7K
11:11 13,122.39 13,122.39 13,118.80 13,119.09 1,831.1K
11:12 13,117.96 13,118.17 13,114.82 13,115.77 2,208.9K
11:13 13,115.97 13,118.28 13,115.97 13,118.28 2,198.5K
11:14 13,118.22 13,119.08 13,115.13 13,115.13 2,778.9K
11:15 13,116.30 13,118.44 13,114.53 13,118.44 3,040.2K
11:16 13,118.08 13,119.46 13,114.78 13,114.89 2,444.9K
11:17 13,114.81 13,117.95 13,113.65 13,117.90 1,897.9K
11:18 13,119.80 13,119.80 13,115.20 13,115.84 2,382.6K
11:19 13,116.40 13,116.40 13,113.47 13,113.47 1,675.8K
11:20 13,113.69 13,113.69 13,110.71 13,112.61 2,408.2K
11:21 13,111.10 13,111.10 13,107.83 13,107.90 2,446.0K
11:22 13,107.89 13,113.06 13,107.89 13,112.71 3,003.3K
11:23 13,113.19 13,113.56 13,112.21 13,112.39 1,923.9K
11:24 13,112.31 13,112.74 13,110.27 13,110.27 1,794.0K
11:25 13,110.56 13,121.24 13,110.32 13,121.24 2,579.7K
11:26 13,120.10 13,120.96 13,120.02 13,120.02 1,850.4K
11:27 13,120.17 13,123.48 13,120.17 13,122.30 2,163.8K
11:28 13,124.27 13,125.04 13,122.85 13,124.37 2,915.2K
11:29 13,124.59 13,125.74 13,122.99 13,122.99 1,832.9K
11:30 13,123.66 13,123.66 13,123.57 13,123.57 109.6K
13:00 13,123.40 13,124.52 13,112.39 13,112.39 6,633.0K
13:01 13,112.34 13,113.14 13,103.64 13,103.65 4,021.6K
13:02 13,102.14 13,102.14 13,098.49 13,098.49 3,223.3K
13:03 13,097.36 13,098.70 13,091.16 13,091.16 2,978.3K
13:04 13,090.46 13,092.15 13,089.18 13,089.18 3,538.9K
13:05 13,090.29 13,095.83 13,090.29 13,091.91 3,255.3K
13:06 13,092.43 13,093.30 13,090.96 13,092.37 4,202.0K
13:07 13,091.81 13,094.01 13,091.66 13,093.66 4,151.4K
13:08 13,093.50 13,096.70 13,093.47 13,094.83 2,699.4K
13:09 13,094.07 13,097.28 13,094.07 13,096.97 3,802.2K
13:10 13,095.56 13,102.49 13,095.42 13,102.36 6,193.1K
13:11 13,103.02 13,104.83 13,102.02 13,102.54 2,476.2K
13:12 13,101.39 13,104.46 13,101.17 13,104.07 2,402.7K
13:13 13,102.66 13,106.20 13,102.66 13,106.19 2,982.5K
13:14 13,105.45 13,105.45 13,101.50 13,102.43 2,825.3K
13:15 13,102.98 13,102.98 13,097.42 13,097.85 2,721.3K
13:16 13,097.95 13,098.21 13,094.95 13,094.95 3,842.6K
13:17 13,094.24 13,095.47 13,091.39 13,091.39 3,192.2K
13:18 13,091.38 13,093.48 13,090.16 13,090.16 3,456.1K
13:19 13,088.77 13,091.01 13,088.38 13,090.12 2,652.9K
13:20 13,089.16 13,091.43 13,089.16 13,091.18 3,526.0K
13:21 13,090.37 13,094.02 13,090.10 13,093.31 2,936.3K
13:22 13,093.53 13,093.90 13,092.46 13,092.72 2,387.0K
13:23 13,091.14 13,093.42 13,091.14 13,092.63 2,286.8K
13:24 13,091.98 13,094.68 13,091.98 13,093.62 2,248.7K
13:25 13,093.61 13,094.84 13,093.61 13,094.33 2,635.2K
13:26 13,094.99 13,096.29 13,093.71 13,094.59 3,095.7K
13:27 13,095.89 13,095.89 13,091.92 13,092.86 2,952.5K
13:28 13,092.09 13,092.25 13,091.66 13,091.98 3,682.8K
13:29 13,090.91 13,092.22 13,090.27 13,091.71 3,835.8K
13:30 13,090.77 13,091.49 13,089.82 13,091.29 3,205.1K
13:31 13,092.06 13,094.88 13,092.06 13,094.32 2,981.6K
13:32 13,094.71 13,098.15 13,094.71 13,097.77 2,098.2K
13:33 13,097.42 13,097.54 13,095.22 13,095.22 3,405.3K
13:34 13,096.77 13,096.82 13,095.32 13,095.93 2,487.1K
13:35 13,095.18 13,095.18 13,090.50 13,090.50 2,740.7K
13:36 13,089.22 13,089.22 13,085.65 13,087.93 2,865.3K
13:37 13,087.00 13,087.00 13,084.58 13,085.75 2,258.7K
13:38 13,085.91 13,089.05 13,085.91 13,087.60 3,016.7K
13:39 13,087.13 13,088.94 13,086.60 13,088.09 2,783.1K
13:40 13,087.61 13,088.83 13,087.61 13,088.22 2,419.8K
13:41 13,087.73 13,089.51 13,087.73 13,088.28 2,258.2K
13:42 13,087.76 13,088.04 13,085.42 13,085.78 2,289.2K
13:43 13,086.55 13,092.01 13,086.55 13,091.48 2,631.8K
13:44 13,090.99 13,092.33 13,089.39 13,091.04 1,860.8K
13:45 13,091.10 13,094.15 13,091.10 13,094.15 2,490.3K
13:46 13,094.05 13,097.07 13,094.01 13,095.62 3,043.7K
13:47 13,094.63 13,095.96 13,093.68 13,095.05 2,125.3K
13:48 13,094.33 13,098.09 13,093.93 13,098.09 2,357.4K
13:49 13,095.75 13,099.49 13,095.75 13,098.91 2,389.1K
13:50 13,100.20 13,101.86 13,099.98 13,101.86 1,964.1K
13:51 13,101.18 13,105.79 13,101.18 13,105.79 2,374.8K
13:52 13,105.68 13,112.83 13,105.68 13,112.83 2,175.9K
13:53 13,113.67 13,115.49 13,110.12 13,111.38 3,612.6K
13:54 13,110.60 13,111.31 13,107.44 13,107.44 2,811.4K
13:55 13,107.18 13,107.65 13,104.46 13,104.46 2,677.3K
13:56 13,104.82 13,106.55 13,104.30 13,106.02 2,316.9K
13:57 13,105.70 13,109.17 13,105.70 13,109.01 2,121.2K
13:58 13,108.79 13,109.16 13,107.16 13,107.21 2,245.1K
13:59 13,105.81 13,111.76 13,105.81 13,110.81 2,308.4K
14:00 13,110.94 13,115.73 13,110.94 13,115.73 2,283.4K
14:01 13,115.85 13,119.40 13,115.85 13,119.07 2,600.3K
14:02 13,118.27 13,122.54 13,118.27 13,122.12 2,219.7K
14:03 13,122.05 13,122.05 13,118.91 13,121.34 2,431.8K
14:04 13,120.40 13,121.38 13,117.04 13,117.04 2,063.5K
14:05 13,116.52 13,116.97 13,114.53 13,115.15 2,582.0K
14:06 13,114.63 13,117.53 13,114.22 13,114.22 2,540.4K
14:07 13,113.85 13,113.85 13,111.45 13,111.45 1,884.5K
14:08 13,111.58 13,113.36 13,109.04 13,110.53 2,317.8K
14:09 13,111.49 13,113.70 13,110.14 13,113.70 2,202.6K
14:10 13,114.16 13,114.68 13,113.16 13,113.16 1,846.7K
14:11 13,112.69 13,113.09 13,111.66 13,112.87 1,860.1K
14:12 13,112.76 13,113.67 13,111.93 13,113.67 2,340.1K
14:13 13,112.84 13,114.52 13,111.01 13,114.52 2,302.0K
14:14 13,114.54 13,115.29 13,113.33 13,115.19 2,563.9K
14:15 13,116.30 13,120.16 13,116.30 13,119.11 2,643.0K
14:16 13,118.08 13,118.08 13,112.70 13,113.43 3,376.1K
14:17 13,112.94 13,112.94 13,109.73 13,109.73 2,262.8K
14:18 13,109.62 13,110.44 13,108.53 13,109.77 2,232.9K
14:19 13,109.49 13,110.71 13,108.45 13,110.71 2,571.0K
14:20 13,109.90 13,113.65 13,109.90 13,112.31 2,099.3K
14:21 13,112.80 13,112.80 13,110.83 13,111.09 2,790.4K
14:22 13,110.78 13,111.85 13,110.34 13,111.39 2,274.8K
14:23 13,112.31 13,113.65 13,110.88 13,112.06 2,731.3K
14:24 13,112.32 13,113.84 13,112.20 13,112.73 2,594.3K
14:25 13,112.24 13,115.81 13,111.82 13,115.81 2,556.3K
14:26 13,115.60 13,117.32 13,114.86 13,117.32 2,878.1K
14:27 13,116.95 13,116.95 13,115.22 13,116.09 2,835.1K
14:28 13,115.45 13,115.51 13,112.22 13,112.22 3,407.3K
14:29 13,112.43 13,112.43 13,109.09 13,110.96 2,689.6K
14:30 13,110.32 13,112.24 13,110.21 13,111.78 4,023.6K
14:31 13,112.96 13,113.47 13,111.76 13,113.01 3,217.0K
14:32 13,112.61 13,114.71 13,112.61 13,113.74 2,710.6K
14:33 13,113.31 13,113.54 13,112.17 13,112.72 3,174.4K
14:34 13,112.06 13,112.06 13,109.59 13,111.18 3,808.9K
14:35 13,111.30 13,112.01 13,110.72 13,110.72 3,170.9K
14:36 13,109.24 13,109.24 13,105.64 13,106.88 5,917.0K
14:37 13,105.46 13,106.94 13,103.18 13,103.63 3,772.7K
14:38 13,103.96 13,105.46 13,103.58 13,103.58 4,246.8K
14:39 13,104.02 13,107.15 13,103.92 13,106.92 3,510.0K
14:40 13,107.91 13,109.02 13,106.52 13,106.52 3,386.2K
14:41 13,106.11 13,106.17 13,104.39 13,104.39 3,656.0K
14:42 13,104.66 13,105.20 13,103.80 13,104.52 3,262.7K
14:43 13,103.58 13,104.86 13,103.18 13,103.86 3,507.3K
14:44 13,104.31 13,106.85 13,104.22 13,106.26 3,726.1K
14:45 13,106.64 13,107.15 13,102.97 13,102.97 3,877.9K
14:46 13,102.28 13,108.06 13,102.12 13,106.92 4,396.9K
14:47 13,108.52 13,109.27 13,106.81 13,107.47 5,077.1K
14:48 13,107.25 13,107.59 13,104.14 13,104.14 3,735.7K
14:49 13,104.07 13,105.36 13,103.51 13,103.63 3,910.6K
14:50 13,102.38 13,103.04 13,100.70 13,101.23 4,922.0K
14:51 13,100.51 13,101.42 13,098.89 13,099.51 3,729.5K
14:52 13,099.18 13,100.29 13,098.88 13,099.06 3,888.3K
14:53 13,099.20 13,099.20 13,096.99 13,097.12 4,436.4K
14:54 13,097.64 13,100.62 13,096.52 13,099.26 5,136.1K
14:55 13,099.24 13,102.29 13,099.24 13,102.29 5,166.8K
14:56 13,103.02 13,107.24 13,103.02 13,106.15 5,379.2K
14:57 13,107.45 13,107.45 13,107.08 13,107.08 821.8K
14:59 13,109.71 13,114.72 13,109.71 13,114.72 18,852.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据