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 13,053.42 13,062.79 13,041.56 13,042.23 11,185.8K
09:31 13,043.17 13,060.40 13,041.23 13,060.40 6,724.9K
09:32 13,065.97 13,078.67 13,062.45 13,068.81 6,600.1K
09:33 13,067.84 13,081.86 13,067.84 13,076.66 5,410.2K
09:34 13,075.06 13,075.62 13,071.54 13,073.19 4,442.6K
09:35 13,069.86 13,069.86 13,055.03 13,057.56 5,751.3K
09:36 13,059.01 13,084.61 13,059.01 13,083.55 9,661.6K
09:37 13,081.56 13,083.25 13,076.94 13,076.94 5,815.2K
09:38 13,073.74 13,081.43 13,073.74 13,081.06 5,272.9K
09:39 13,081.71 13,093.15 13,081.71 13,091.01 4,702.1K
09:40 13,088.06 13,088.06 13,070.60 13,071.50 4,161.7K
09:41 13,075.77 13,088.17 13,075.77 13,085.38 4,070.4K
09:42 13,083.84 13,100.76 13,083.84 13,099.94 4,488.5K
09:43 13,100.56 13,105.11 13,100.29 13,105.11 3,553.3K
09:44 13,107.88 13,119.36 13,107.88 13,116.23 4,247.4K
09:45 13,116.47 13,116.47 13,081.58 13,081.58 6,120.9K
09:46 13,078.53 13,082.13 13,075.44 13,081.71 3,241.4K
09:47 13,082.58 13,088.08 13,082.32 13,088.08 2,871.2K
09:48 13,089.39 13,098.03 13,088.05 13,098.03 3,052.5K
09:49 13,098.82 13,100.40 13,097.68 13,098.13 3,898.2K
09:50 13,099.68 13,105.46 13,099.68 13,101.15 4,365.8K
09:51 13,101.27 13,104.64 13,100.89 13,103.25 4,889.1K
09:52 13,103.20 13,103.20 13,090.06 13,092.27 3,539.4K
09:53 13,092.68 13,096.08 13,092.49 13,092.58 2,289.7K
09:54 13,090.51 13,091.81 13,080.98 13,080.98 3,872.7K
09:55 13,083.43 13,097.77 13,083.43 13,097.48 4,092.0K
09:56 13,097.86 13,100.05 13,097.86 13,098.89 3,153.8K
09:57 13,098.07 13,098.20 13,095.40 13,095.46 3,233.1K
09:58 13,096.92 13,099.31 13,096.77 13,099.18 3,312.7K
09:59 13,097.48 13,099.84 13,096.40 13,098.25 2,870.4K
10:00 13,098.86 13,099.27 13,093.34 13,094.09 3,323.1K
10:01 13,092.35 13,092.40 13,086.07 13,086.07 2,627.5K
10:02 13,085.70 13,085.70 13,080.69 13,081.88 4,096.4K
10:03 13,082.56 13,082.56 13,078.35 13,078.64 2,498.9K
10:04 13,077.78 13,077.78 13,071.22 13,072.06 2,960.2K
10:05 13,072.70 13,081.41 13,072.70 13,080.32 3,444.9K
10:06 13,081.43 13,081.43 13,064.89 13,066.87 2,497.1K
10:07 13,067.51 13,079.40 13,067.51 13,078.74 2,208.6K
10:08 13,077.21 13,077.21 13,070.63 13,072.61 2,690.6K
10:09 13,072.76 13,074.31 13,070.27 13,073.53 2,777.3K
10:10 13,074.10 13,075.52 13,074.10 13,074.52 6,069.4K
10:11 13,073.30 13,076.41 13,073.25 13,076.41 1,989.5K
10:12 13,076.74 13,078.19 13,072.82 13,072.82 2,073.2K
10:13 13,072.98 13,073.70 13,070.73 13,070.92 2,728.8K
10:14 13,070.75 13,070.75 13,067.35 13,069.87 2,149.8K
10:15 13,069.58 13,073.00 13,068.25 13,068.59 2,294.7K
10:16 13,067.26 13,067.26 13,063.38 13,063.38 1,795.1K
10:17 13,062.99 13,065.84 13,061.99 13,065.84 1,898.4K
10:18 13,065.50 13,065.50 13,062.42 13,062.42 1,822.5K
10:19 13,063.56 13,063.56 13,061.33 13,062.69 2,329.8K
10:20 13,062.59 13,062.59 13,054.61 13,054.63 3,257.9K
10:21 13,053.70 13,053.83 13,052.31 13,053.04 2,271.9K
10:22 13,052.79 13,054.59 13,052.16 13,052.16 2,026.0K
10:23 13,053.18 13,054.30 13,052.10 13,054.00 1,891.2K
10:24 13,053.57 13,055.23 13,053.57 13,054.52 1,792.7K
10:25 13,054.63 13,054.63 13,047.74 13,048.33 2,064.0K
10:26 13,049.10 13,049.49 13,047.57 13,049.49 1,840.7K
10:27 13,048.66 13,049.01 13,038.66 13,038.66 2,967.5K
10:28 13,038.98 13,039.89 13,038.24 13,039.47 2,365.3K
10:29 13,039.07 13,039.07 13,032.31 13,032.31 2,393.5K
10:30 13,030.92 13,030.92 13,022.17 13,022.27 3,555.6K
10:31 13,022.33 13,026.14 13,022.33 13,024.72 2,158.3K
10:32 13,024.07 13,024.11 13,020.94 13,021.63 2,026.1K
10:33 13,020.92 13,024.77 13,020.75 13,024.25 1,885.6K
10:34 13,024.46 13,028.62 13,024.15 13,028.39 1,615.8K
10:35 13,028.26 13,028.61 13,025.40 13,027.86 1,572.5K
10:36 13,027.31 13,028.28 13,024.38 13,024.48 1,758.4K
10:37 13,024.63 13,031.38 13,024.63 13,031.38 1,192.4K
10:38 13,031.94 13,033.22 13,029.46 13,030.97 1,706.7K
10:39 13,030.58 13,032.08 13,027.59 13,032.08 1,320.8K
10:40 13,031.27 13,031.73 13,029.82 13,030.21 1,101.1K
10:41 13,030.68 13,030.75 13,028.57 13,030.70 1,485.7K
10:42 13,030.28 13,030.28 13,024.81 13,025.46 1,548.0K
10:43 13,025.29 13,025.29 13,017.76 13,018.33 1,933.2K
10:44 13,018.39 13,018.98 13,015.00 13,015.00 1,259.2K
10:45 13,015.47 13,017.24 13,015.47 13,016.16 1,320.8K
10:46 13,015.65 13,015.65 13,013.17 13,014.97 1,803.8K
10:47 13,014.00 13,014.20 13,011.45 13,011.45 1,861.5K
10:48 13,011.47 13,011.47 13,008.20 13,008.20 1,588.8K
10:49 13,008.64 13,011.55 13,008.64 13,010.50 2,165.7K
10:50 13,010.76 13,012.64 13,010.07 13,012.57 1,384.4K
10:51 13,012.70 13,012.74 13,011.27 13,012.16 1,658.0K
10:52 13,012.56 13,012.56 13,009.08 13,009.08 895.4K
10:53 13,009.61 13,012.68 13,009.25 13,012.68 1,570.8K
10:54 13,013.17 13,019.32 13,013.17 13,018.84 1,252.1K
10:55 13,018.58 13,019.26 13,017.49 13,018.65 1,113.6K
10:56 13,018.85 13,020.88 13,018.85 13,020.88 1,018.4K
10:57 13,020.14 13,032.30 13,019.66 13,032.30 1,530.4K
10:58 13,034.38 13,036.56 13,031.27 13,033.66 2,142.1K
10:59 13,032.91 13,034.05 13,032.22 13,032.22 1,167.5K
11:00 13,032.61 13,032.61 13,027.22 13,028.42 972.2K
11:01 13,028.41 13,032.70 13,028.41 13,030.33 1,093.7K
11:02 13,030.26 13,030.26 13,023.61 13,024.82 1,369.9K
11:03 13,024.52 13,024.98 13,020.18 13,022.57 1,021.6K
11:04 13,022.07 13,026.94 13,020.34 13,026.94 1,336.4K
11:05 13,026.81 13,028.23 13,025.77 13,025.77 1,042.8K
11:06 13,026.03 13,028.76 13,026.03 13,027.02 916.7K
11:07 13,027.18 13,027.18 13,023.86 13,025.18 877.7K
11:08 13,024.43 13,025.90 13,024.07 13,024.12 886.7K
11:09 13,025.19 13,026.50 13,024.75 13,025.53 987.8K
11:10 13,025.77 13,030.49 13,025.77 13,026.74 978.9K
11:11 13,027.75 13,027.75 13,024.01 13,024.16 1,062.6K
11:12 13,024.47 13,024.51 13,022.26 13,023.53 934.8K
11:13 13,023.57 13,023.57 13,020.86 13,021.11 1,007.5K
11:14 13,021.45 13,021.45 13,016.86 13,017.00 1,190.0K
11:15 13,017.66 13,021.36 13,017.03 13,021.36 900.0K
11:16 13,020.02 13,020.32 13,018.44 13,019.77 919.6K
11:17 13,019.08 13,020.14 13,018.45 13,018.49 1,113.1K
11:18 13,018.21 13,020.08 13,017.17 13,020.08 754.0K
11:19 13,020.09 13,021.88 13,019.06 13,019.06 977.8K
11:20 13,019.12 13,022.57 13,019.12 13,022.57 828.8K
11:21 13,022.31 13,025.44 13,022.31 13,024.67 1,054.6K
11:22 13,027.04 13,030.46 13,026.43 13,029.92 1,579.5K
11:23 13,030.80 13,032.67 13,030.38 13,032.32 972.7K
11:24 13,033.21 13,036.58 13,032.78 13,036.58 953.9K
11:25 13,036.65 13,037.63 13,035.17 13,035.17 1,066.7K
11:26 13,035.22 13,036.21 13,034.70 13,036.00 826.2K
11:27 13,035.61 13,036.67 13,035.11 13,035.11 1,365.1K
11:28 13,033.17 13,034.08 13,031.54 13,032.44 845.9K
11:29 13,032.74 13,037.07 13,031.68 13,037.07 1,560.4K
11:30 13,035.06 13,035.06 13,035.02 13,035.02 230.7K
13:00 13,036.69 13,041.11 13,035.80 13,036.24 5,188.3K
13:01 13,035.72 13,035.72 13,023.85 13,024.55 2,991.5K
13:02 13,023.94 13,023.94 13,020.08 13,020.92 1,324.6K
13:03 13,024.56 13,028.29 13,024.56 13,026.93 1,051.6K
13:04 13,024.77 13,024.77 13,022.51 13,022.83 1,095.4K
13:05 13,023.04 13,023.13 13,017.83 13,017.83 1,548.8K
13:06 13,016.97 13,019.04 13,016.33 13,017.67 1,254.2K
13:07 13,018.55 13,019.08 13,017.30 13,018.54 1,138.6K
13:08 13,019.48 13,021.80 13,019.21 13,020.09 1,375.4K
13:09 13,020.53 13,022.27 13,020.49 13,022.00 1,280.0K
13:10 13,022.46 13,025.86 13,022.46 13,025.86 1,095.4K
13:11 13,026.38 13,028.46 13,026.38 13,028.46 1,491.0K
13:12 13,029.94 13,033.74 13,029.94 13,030.92 1,384.9K
13:13 13,031.38 13,034.03 13,030.90 13,033.54 1,446.7K
13:14 13,033.17 13,034.09 13,032.15 13,032.88 1,646.4K
13:15 13,032.99 13,033.36 13,030.00 13,030.31 1,266.0K
13:16 13,030.15 13,033.19 13,026.62 13,026.62 1,739.2K
13:17 13,025.77 13,026.02 13,021.66 13,021.71 1,952.0K
13:18 13,021.78 13,026.16 13,021.78 13,024.81 1,704.7K
13:19 13,023.83 13,024.98 13,021.34 13,021.75 1,179.3K
13:20 13,021.18 13,021.18 13,018.86 13,021.08 1,796.7K
13:21 13,020.01 13,022.24 13,019.59 13,021.96 1,014.7K
13:22 13,022.26 13,022.68 13,020.27 13,022.63 1,345.2K
13:23 13,021.49 13,024.04 13,021.19 13,021.19 1,346.1K
13:24 13,021.31 13,024.14 13,021.20 13,021.55 1,493.0K
13:25 13,020.99 13,022.11 13,019.34 13,022.11 1,460.1K
13:26 13,021.27 13,021.87 13,020.63 13,021.87 1,187.2K
13:27 13,021.09 13,021.09 13,018.44 13,018.70 1,370.9K
13:28 13,017.89 13,018.83 13,017.29 13,018.17 1,457.8K
13:29 13,019.07 13,019.07 13,016.83 13,018.35 1,347.2K
13:30 13,017.97 13,022.74 13,017.97 13,022.74 1,328.5K
13:31 13,023.29 13,029.54 13,023.29 13,029.54 1,572.4K
13:32 13,028.73 13,032.76 13,028.40 13,031.65 1,273.2K
13:33 13,032.28 13,039.21 13,032.04 13,037.84 1,664.0K
13:34 13,038.74 13,039.41 13,037.94 13,038.65 1,208.1K
13:35 13,036.93 13,038.95 13,036.55 13,037.93 1,199.8K
13:36 13,037.49 13,042.64 13,037.49 13,040.70 1,250.9K
13:37 13,040.76 13,042.13 13,039.97 13,040.42 1,776.3K
13:38 13,039.90 13,043.16 13,039.90 13,042.49 2,130.7K
13:39 13,042.44 13,042.44 13,039.31 13,039.31 1,566.8K
13:40 13,040.13 13,040.74 13,038.56 13,040.09 1,363.3K
13:41 13,039.26 13,042.45 13,039.26 13,042.14 1,235.0K
13:42 13,042.62 13,045.31 13,041.98 13,045.14 1,487.0K
13:43 13,045.47 13,051.46 13,045.47 13,051.46 1,377.5K
13:44 13,050.87 13,050.87 13,044.96 13,046.52 1,364.3K
13:45 13,045.47 13,045.74 13,044.25 13,044.25 1,055.2K
13:46 13,043.92 13,048.81 13,043.92 13,048.81 1,112.2K
13:47 13,048.45 13,052.81 13,048.45 13,052.49 1,337.4K
13:48 13,052.76 13,056.58 13,052.75 13,056.58 1,155.1K
13:49 13,056.21 13,057.16 13,054.59 13,054.94 1,382.9K
13:50 13,055.16 13,055.64 13,053.15 13,053.71 1,537.5K
13:51 13,053.45 13,053.45 13,051.12 13,051.12 1,313.3K
13:52 13,050.75 13,051.65 13,046.72 13,047.04 1,441.8K
13:53 13,047.02 13,048.34 13,047.02 13,048.34 1,117.3K
13:54 13,048.15 13,048.15 13,045.23 13,045.97 1,429.3K
13:55 13,045.54 13,045.99 13,042.41 13,042.63 1,576.4K
13:56 13,042.56 13,044.25 13,041.30 13,043.16 1,462.6K
13:57 13,043.69 13,043.84 13,039.46 13,039.46 1,224.9K
13:58 13,038.89 13,039.31 13,036.98 13,036.98 1,153.3K
13:59 13,036.75 13,037.28 13,035.63 13,037.28 1,454.9K
14:00 13,037.62 13,037.62 13,034.93 13,035.39 3,454.7K
14:01 13,036.69 13,036.93 13,035.78 13,036.35 1,521.1K
14:02 13,036.54 13,037.75 13,035.99 13,037.66 1,888.6K
14:03 13,037.88 13,039.03 13,037.82 13,038.14 1,147.0K
14:04 13,038.73 13,038.82 13,035.12 13,035.12 1,236.2K
14:05 13,034.88 13,035.01 13,032.09 13,032.09 1,432.0K
14:06 13,031.26 13,033.00 13,030.71 13,031.19 1,428.5K
14:07 13,030.44 13,034.76 13,030.44 13,034.76 1,457.3K
14:08 13,034.09 13,034.29 13,030.75 13,030.75 1,871.2K
14:09 13,030.80 13,031.37 13,029.14 13,029.82 1,867.0K
14:10 13,029.13 13,031.21 13,028.80 13,030.73 1,331.7K
14:11 13,031.82 13,032.58 13,031.31 13,031.75 1,329.0K
14:12 13,031.99 13,033.58 13,031.99 13,032.24 1,420.5K
14:13 13,031.45 13,031.45 13,027.88 13,027.88 1,814.4K
14:14 13,028.46 13,028.51 13,026.63 13,026.63 1,701.6K
14:15 13,027.64 13,027.90 13,024.59 13,024.59 1,330.0K
14:16 13,023.28 13,023.73 13,021.51 13,022.27 1,520.8K
14:17 13,021.31 13,021.65 13,018.87 13,019.84 1,885.2K
14:18 13,019.89 13,021.74 13,019.89 13,020.37 1,693.7K
14:19 13,020.28 13,020.70 13,019.53 13,019.73 1,519.0K
14:20 13,019.93 13,024.35 13,019.32 13,023.69 2,233.3K
14:21 13,025.15 13,025.42 13,023.44 13,024.78 1,833.1K
14:22 13,024.64 13,025.79 13,024.24 13,025.30 1,318.0K
14:23 13,024.92 13,025.91 13,023.63 13,024.45 1,210.6K
14:24 13,024.39 13,024.72 13,022.31 13,023.23 1,063.5K
14:25 13,022.96 13,022.96 13,020.26 13,021.83 1,377.6K
14:26 13,021.89 13,022.12 13,019.65 13,019.65 1,558.6K
14:27 13,019.38 13,021.04 13,019.15 13,019.36 1,542.0K
14:28 13,019.66 13,019.66 13,014.25 13,014.51 1,709.3K
14:29 13,016.35 13,017.89 13,015.78 13,016.96 1,397.0K
14:30 13,016.64 13,016.89 13,014.97 13,014.97 1,987.5K
14:31 13,014.68 13,016.33 13,014.25 13,014.25 1,624.3K
14:32 13,013.14 13,013.99 13,010.06 13,011.47 1,645.7K
14:33 13,014.22 13,016.29 13,014.22 13,015.05 1,835.7K
14:34 13,015.56 13,016.68 13,014.53 13,015.56 1,180.6K
14:35 13,015.82 13,016.43 13,014.85 13,016.43 1,220.1K
14:36 13,015.66 13,019.00 13,015.66 13,018.30 1,163.6K
14:37 13,018.65 13,019.48 13,017.61 13,019.31 1,630.1K
14:38 13,018.92 13,023.79 13,018.92 13,023.79 2,118.8K
14:39 13,022.97 13,024.89 13,022.30 13,024.04 2,587.1K
14:40 13,023.81 13,023.81 13,020.40 13,022.85 2,692.4K
14:41 13,020.92 13,022.13 13,020.66 13,021.43 1,963.6K
14:42 13,021.16 13,021.78 13,020.24 13,021.03 1,709.2K
14:43 13,019.92 13,021.02 13,018.34 13,020.62 1,601.9K
14:44 13,021.34 13,021.37 13,020.01 13,020.83 1,654.1K
14:45 13,020.57 13,020.57 13,018.19 13,018.19 1,875.0K
14:46 13,018.60 13,018.98 13,017.11 13,017.85 2,162.1K
14:47 13,017.35 13,019.51 13,016.80 13,019.51 2,135.0K
14:48 13,019.38 13,019.38 13,017.60 13,018.01 2,228.9K
14:49 13,016.97 13,017.72 13,016.38 13,017.72 2,631.2K
14:50 13,016.23 13,018.72 13,015.70 13,018.54 2,915.3K
14:51 13,019.35 13,020.66 13,018.45 13,020.66 2,473.6K
14:52 13,021.03 13,021.82 13,019.81 13,021.33 2,307.2K
14:53 13,021.46 13,023.46 13,021.35 13,021.92 2,559.0K
14:54 13,022.58 13,026.41 13,022.58 13,026.41 3,660.5K
14:55 13,025.92 13,028.21 13,024.84 13,028.21 3,162.3K
14:56 13,027.73 13,030.99 13,027.06 13,030.19 3,837.8K
14:57 13,031.27 13,031.68 13,031.27 13,031.68 282.0K
14:59 13,033.04 13,033.04 13,031.54 13,031.54 5,556.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据