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 13,053.18 13,058.24 13,048.71 13,058.24 12,031.1K
09:31 13,055.78 13,057.83 13,040.60 13,043.22 6,747.5K
09:32 13,041.22 13,044.45 13,035.96 13,044.41 5,863.7K
09:33 13,045.77 13,045.77 13,028.06 13,028.06 5,195.9K
09:34 13,028.58 13,048.06 13,028.58 13,046.82 5,071.7K
09:35 13,044.89 13,044.89 13,028.18 13,028.85 4,484.4K
09:36 13,028.77 13,031.35 13,027.14 13,031.35 5,225.9K
09:37 13,031.24 13,031.24 13,022.66 13,027.65 3,793.1K
09:38 13,030.98 13,041.64 13,030.81 13,038.08 4,657.1K
09:39 13,039.25 13,039.25 13,029.64 13,031.17 4,260.6K
09:40 13,032.27 13,032.27 13,024.30 13,024.58 3,659.4K
09:41 13,024.28 13,027.94 13,019.23 13,027.94 4,982.7K
09:42 13,027.40 13,028.72 13,025.07 13,028.72 2,683.1K
09:43 13,028.37 13,029.77 13,026.25 13,028.13 2,531.8K
09:44 13,027.71 13,041.71 13,027.71 13,041.71 3,193.1K
09:45 13,043.28 13,045.19 13,037.24 13,038.41 2,480.9K
09:46 13,038.52 13,043.52 13,038.52 13,043.52 3,347.8K
09:47 13,043.44 13,044.58 13,041.42 13,041.51 3,183.7K
09:48 13,042.13 13,043.67 13,033.55 13,033.55 4,007.0K
09:49 13,033.32 13,039.10 13,032.36 13,039.10 3,283.8K
09:50 13,040.59 13,040.59 13,032.45 13,033.66 3,760.7K
09:51 13,034.01 13,037.78 13,032.61 13,036.31 3,074.8K
09:52 13,036.81 13,039.86 13,036.81 13,037.86 2,708.7K
09:53 13,036.38 13,038.97 13,036.38 13,038.34 2,276.5K
09:54 13,039.30 13,045.38 13,039.30 13,042.07 3,194.8K
09:55 13,041.38 13,044.65 13,038.49 13,044.37 2,684.4K
09:56 13,043.07 13,044.35 13,040.46 13,040.46 2,332.4K
09:57 13,040.06 13,040.06 13,036.00 13,036.00 2,692.3K
09:58 13,036.94 13,037.14 13,028.92 13,029.28 2,404.9K
09:59 13,028.48 13,028.60 13,026.83 13,027.01 2,575.7K
10:00 13,025.59 13,025.59 13,017.49 13,019.25 2,580.9K
10:01 13,019.49 13,021.27 13,018.07 13,020.70 2,362.8K
10:02 13,021.97 13,025.42 13,020.81 13,024.88 1,744.4K
10:03 13,025.50 13,026.42 13,025.23 13,026.42 1,803.8K
10:04 13,026.84 13,028.13 13,024.55 13,025.13 1,846.3K
10:05 13,024.19 13,024.19 13,013.52 13,013.52 2,567.5K
10:06 13,010.30 13,010.30 13,004.33 13,004.33 3,888.2K
10:07 13,005.20 13,009.15 13,005.20 13,007.88 2,189.9K
10:08 13,006.95 13,007.71 13,001.09 13,002.66 2,569.3K
10:09 13,002.83 13,004.13 13,002.83 13,003.29 2,192.6K
10:10 13,003.69 13,005.78 13,003.69 13,005.78 1,488.2K
10:11 13,006.34 13,006.34 13,002.15 13,002.15 1,682.6K
10:12 13,001.76 13,002.66 13,001.25 13,001.25 1,795.2K
10:13 13,002.05 13,003.22 13,001.96 13,002.77 2,185.8K
10:14 13,003.33 13,004.47 13,003.15 13,003.22 1,762.2K
10:15 13,003.10 13,003.90 13,002.49 13,003.02 1,281.0K
10:16 13,002.58 13,005.27 13,002.58 13,005.27 1,425.8K
10:17 13,004.80 13,004.80 13,002.44 13,002.97 1,606.9K
10:18 13,002.75 13,002.75 13,000.65 13,000.81 1,273.8K
10:19 13,001.49 13,003.29 13,000.94 13,000.94 1,506.0K
10:20 13,001.03 13,001.03 12,996.62 12,999.22 1,873.5K
10:21 12,999.86 13,001.73 12,998.30 13,000.61 1,549.6K
10:22 13,000.92 13,001.21 12,995.13 12,995.13 3,069.4K
10:23 12,994.90 12,994.90 12,989.36 12,989.91 2,006.6K
10:24 12,990.79 12,990.79 12,980.65 12,980.98 4,921.8K
10:25 12,981.24 12,982.01 12,980.54 12,981.21 4,269.4K
10:26 12,980.43 12,980.43 12,974.68 12,974.68 2,293.0K
10:27 12,974.39 12,974.39 12,967.93 12,967.93 3,211.8K
10:28 12,968.40 12,968.40 12,964.87 12,967.20 3,303.1K
10:29 12,966.82 12,966.82 12,964.25 12,966.20 2,143.4K
10:30 12,965.82 12,968.78 12,964.26 12,968.78 2,564.7K
10:31 12,967.46 12,972.08 12,967.46 12,972.08 2,081.9K
10:32 12,972.20 12,974.09 12,972.20 12,974.08 1,601.2K
10:33 12,974.51 12,975.62 12,972.52 12,975.62 1,646.5K
10:34 12,975.08 12,975.41 12,972.43 12,973.70 1,149.6K
10:35 12,974.23 12,974.23 12,970.90 12,970.90 2,144.9K
10:36 12,971.17 12,972.77 12,970.50 12,972.52 1,279.0K
10:37 12,972.92 12,973.49 12,966.62 12,966.77 1,825.0K
10:38 12,967.62 12,967.79 12,966.27 12,967.15 1,096.4K
10:39 12,968.30 12,968.30 12,963.80 12,963.80 1,799.9K
10:40 12,964.76 12,965.42 12,963.66 12,963.66 1,496.3K
10:41 12,964.51 12,966.17 12,963.47 12,963.92 1,559.2K
10:42 12,964.08 12,964.48 12,962.28 12,964.48 1,103.4K
10:43 12,964.25 12,964.25 12,958.94 12,959.40 1,584.2K
10:44 12,959.45 12,960.93 12,959.35 12,960.93 996.7K
10:45 12,962.27 12,962.27 12,957.34 12,957.34 1,179.7K
10:46 12,957.40 12,959.61 12,957.40 12,959.61 1,719.5K
10:47 12,958.07 12,958.07 12,952.73 12,952.73 2,553.9K
10:48 12,953.53 12,956.55 12,953.11 12,955.13 1,157.3K
10:49 12,955.34 12,965.36 12,954.92 12,965.36 1,504.3K
10:50 12,965.92 12,973.36 12,965.92 12,970.50 1,222.1K
10:51 12,971.34 12,971.34 12,966.78 12,970.01 1,019.8K
10:52 12,970.56 12,980.30 12,970.56 12,980.09 1,310.6K
10:53 12,980.76 12,980.76 12,972.06 12,972.69 1,180.7K
10:54 12,972.61 12,973.29 12,969.94 12,970.44 1,071.6K
10:55 12,970.42 12,972.81 12,970.04 12,972.81 731.6K
10:56 12,972.75 12,972.75 12,970.29 12,971.63 843.4K
10:57 12,972.29 12,979.16 12,972.02 12,978.15 1,214.4K
10:58 12,978.42 12,978.42 12,975.85 12,977.80 1,053.0K
10:59 12,977.67 12,979.21 12,976.92 12,976.92 1,311.6K
11:00 12,977.23 12,977.23 12,973.09 12,973.84 1,116.1K
11:01 12,973.08 12,973.64 12,968.48 12,968.48 1,798.8K
11:02 12,968.01 12,968.62 12,963.91 12,963.91 1,052.0K
11:03 12,964.00 12,972.77 12,964.00 12,971.51 1,513.6K
11:04 12,970.44 12,976.63 12,970.05 12,976.63 1,383.7K
11:05 12,976.29 12,976.50 12,969.87 12,971.75 1,325.8K
11:06 12,971.88 12,971.98 12,968.60 12,969.19 1,257.5K
11:07 12,969.10 12,969.13 12,966.96 12,969.13 1,042.4K
11:08 12,968.83 12,969.45 12,967.62 12,968.77 874.5K
11:09 12,968.55 12,969.32 12,968.33 12,969.22 1,139.6K
11:10 12,969.47 12,971.26 12,969.04 12,970.99 1,076.7K
11:11 12,970.93 12,970.93 12,967.46 12,970.50 895.1K
11:12 12,970.54 12,973.40 12,969.59 12,973.19 1,093.2K
11:13 12,973.57 12,973.57 12,968.98 12,969.42 1,019.7K
11:14 12,969.18 12,970.93 12,968.62 12,970.93 1,287.3K
11:15 12,972.40 12,972.40 12,967.78 12,968.10 1,001.8K
11:16 12,968.92 12,971.95 12,968.92 12,971.42 1,613.7K
11:17 12,971.39 12,974.28 12,970.45 12,974.28 1,088.9K
11:18 12,974.38 12,976.17 12,974.29 12,975.75 1,292.6K
11:19 12,976.39 12,977.47 12,971.18 12,971.74 1,063.9K
11:20 12,972.50 12,974.67 12,972.48 12,972.48 1,083.9K
11:21 12,973.42 12,976.46 12,973.42 12,975.40 1,091.6K
11:22 12,976.09 12,977.51 12,975.12 12,975.38 1,186.0K
11:23 12,975.80 12,975.93 12,971.95 12,971.95 1,247.6K
11:24 12,971.43 12,971.98 12,970.13 12,971.53 941.2K
11:25 12,971.29 12,973.93 12,970.23 12,973.64 993.6K
11:26 12,972.60 12,975.13 12,972.60 12,973.91 658.4K
11:27 12,973.83 12,975.63 12,973.11 12,973.11 1,447.2K
11:28 12,972.69 12,972.69 12,968.36 12,968.69 1,179.5K
11:29 12,968.53 12,968.96 12,967.40 12,968.12 827.0K
11:30 12,967.79 12,967.79 12,967.33 12,967.33 49.5K
13:00 12,967.71 12,969.65 12,963.01 12,964.26 6,204.1K
13:01 12,963.38 12,981.79 12,963.38 12,981.07 3,154.3K
13:02 12,980.39 12,985.81 12,980.39 12,985.81 2,534.7K
13:03 12,986.02 12,987.04 12,983.21 12,984.81 2,605.5K
13:04 12,986.17 12,986.17 12,981.56 12,981.56 1,790.6K
13:05 12,980.28 12,984.25 12,979.25 12,981.02 1,760.2K
13:06 12,980.97 12,984.49 12,980.97 12,982.72 2,131.7K
13:07 12,982.67 12,986.66 12,982.48 12,984.37 1,613.7K
13:08 12,984.46 12,984.46 12,981.17 12,981.74 1,633.6K
13:09 12,980.89 12,982.52 12,980.78 12,980.78 1,561.1K
13:10 12,978.94 12,980.40 12,978.22 12,978.22 1,329.8K
13:11 12,977.95 12,977.95 12,975.50 12,976.36 1,203.3K
13:12 12,976.30 12,976.85 12,972.83 12,972.83 1,208.7K
13:13 12,973.93 12,973.93 12,971.83 12,973.27 1,228.1K
13:14 12,974.23 12,977.49 12,974.23 12,977.49 1,392.2K
13:15 12,978.54 12,979.42 12,976.59 12,979.16 962.1K
13:16 12,978.90 12,979.87 12,976.56 12,976.88 1,257.6K
13:17 12,976.34 12,977.25 12,974.44 12,977.25 1,396.4K
13:18 12,976.34 12,977.87 12,976.13 12,977.82 1,166.6K
13:19 12,978.20 12,978.51 12,976.89 12,978.27 1,329.8K
13:20 12,978.03 12,983.45 12,977.21 12,983.45 1,540.6K
13:21 12,982.85 12,986.96 12,982.61 12,986.52 1,605.0K
13:22 12,986.02 12,989.18 12,986.02 12,989.18 1,352.1K
13:23 12,989.18 12,989.18 12,985.80 12,986.36 1,363.5K
13:24 12,986.23 12,986.23 12,983.94 12,983.94 1,245.4K
13:25 12,984.32 12,986.68 12,984.32 12,986.62 1,294.4K
13:26 12,986.09 12,987.89 12,984.74 12,987.89 1,603.9K
13:27 12,987.68 12,987.68 12,981.52 12,981.52 2,364.6K
13:28 12,982.79 12,982.94 12,981.29 12,982.39 1,666.2K
13:29 12,982.07 12,987.31 12,982.07 12,987.00 1,672.6K
13:30 12,987.68 12,989.74 12,987.41 12,987.49 1,314.6K
13:31 12,988.65 12,989.36 12,986.04 12,986.04 1,423.2K
13:32 12,986.15 12,986.56 12,979.13 12,979.96 2,531.7K
13:33 12,982.04 12,982.04 12,980.27 12,981.98 1,195.0K
13:34 12,982.68 12,987.42 12,982.68 12,985.20 1,408.2K
13:35 12,985.00 12,985.69 12,984.70 12,984.70 1,298.9K
13:36 12,984.55 12,986.45 12,984.55 12,986.14 1,637.9K
13:37 12,986.32 12,990.74 12,986.32 12,989.02 1,589.4K
13:38 12,989.30 12,989.30 12,988.34 12,988.45 1,272.7K
13:39 12,988.75 12,989.86 12,988.14 12,989.20 1,559.3K
13:40 12,989.08 12,989.71 12,986.99 12,988.18 1,289.2K
13:41 12,988.10 12,990.97 12,987.53 12,987.53 1,311.9K
13:42 12,987.89 12,989.20 12,985.25 12,985.25 1,358.1K
13:43 12,985.53 12,985.53 12,983.49 12,984.63 1,718.7K
13:44 12,983.86 12,984.68 12,983.09 12,983.09 981.0K
13:45 12,984.44 12,986.41 12,984.44 12,985.45 1,199.3K
13:46 12,986.28 12,986.28 12,983.22 12,983.22 1,207.2K
13:47 12,984.23 12,984.93 12,983.07 12,984.86 877.7K
13:48 12,985.43 12,988.25 12,985.43 12,986.61 1,073.9K
13:49 12,987.79 12,988.30 12,986.31 12,986.44 1,236.0K
13:50 12,987.71 12,987.71 12,985.18 12,985.96 1,105.1K
13:51 12,986.77 12,989.78 12,986.77 12,989.78 987.6K
13:52 12,990.07 12,997.29 12,990.07 12,997.29 2,265.6K
13:53 12,998.22 13,005.10 12,998.06 13,002.53 2,881.4K
13:54 13,002.98 13,009.61 13,001.63 13,009.61 1,737.1K
13:55 13,009.22 13,013.68 13,008.08 13,011.79 2,137.3K
13:56 13,012.46 13,015.70 13,012.08 13,013.27 1,921.3K
13:57 13,012.66 13,015.10 13,011.68 13,015.10 1,838.6K
13:58 13,014.40 13,017.53 13,014.25 13,016.53 1,907.2K
13:59 13,016.93 13,016.93 13,014.32 13,014.32 1,978.5K
14:00 13,014.20 13,021.70 13,014.20 13,021.70 2,196.5K
14:01 13,022.11 13,031.92 13,022.11 13,031.90 3,321.3K
14:02 13,032.35 13,038.78 13,032.35 13,038.25 7,608.0K
14:03 13,037.90 13,038.76 13,032.66 13,032.66 2,828.9K
14:04 13,031.38 13,033.36 13,026.29 13,026.29 2,152.7K
14:05 13,025.67 13,025.67 13,021.20 13,021.98 2,014.5K
14:06 13,020.39 13,024.61 13,019.86 13,023.45 1,776.7K
14:07 13,025.73 13,027.41 13,025.16 13,027.27 1,828.5K
14:08 13,027.40 13,033.81 13,027.04 13,033.81 1,520.0K
14:09 13,033.92 13,044.80 13,033.92 13,044.61 4,382.3K
14:10 13,043.33 13,044.19 13,040.11 13,042.33 3,195.3K
14:11 13,041.55 13,041.55 13,035.54 13,039.33 2,761.0K
14:12 13,040.92 13,048.81 13,040.20 13,048.60 2,823.7K
14:13 13,049.04 13,052.04 13,049.04 13,049.94 3,051.9K
14:14 13,050.58 13,050.58 13,048.28 13,049.50 1,906.1K
14:15 13,049.25 13,049.60 13,046.30 13,046.31 2,029.0K
14:16 13,045.83 13,057.28 13,045.03 13,057.28 3,725.2K
14:17 13,057.24 13,057.79 13,054.61 13,054.61 2,601.3K
14:18 13,052.70 13,052.70 13,048.85 13,050.18 2,042.3K
14:19 13,050.13 13,055.13 13,050.13 13,055.03 2,463.3K
14:20 13,053.94 13,060.10 13,052.40 13,060.10 3,454.7K
14:21 13,061.52 13,068.01 13,061.52 13,068.01 3,828.9K
14:22 13,069.84 13,070.68 13,068.37 13,070.52 5,798.7K
14:23 13,071.23 13,085.81 13,071.23 13,085.81 4,842.5K
14:24 13,083.97 13,084.50 13,077.38 13,080.15 3,691.2K
14:25 13,080.91 13,086.53 13,080.91 13,086.48 3,811.8K
14:26 13,083.45 13,083.45 13,074.77 13,077.75 3,012.0K
14:27 13,080.53 13,085.02 13,080.53 13,085.02 3,305.5K
14:28 13,086.65 13,090.76 13,086.53 13,088.60 3,425.1K
14:29 13,088.18 13,091.45 13,087.15 13,087.15 2,821.1K
14:30 13,088.02 13,088.02 13,072.50 13,072.68 4,263.8K
14:31 13,072.15 13,072.15 13,064.35 13,064.35 5,519.0K
14:32 13,061.67 13,071.32 13,059.72 13,071.32 2,990.1K
14:33 13,072.09 13,072.09 13,066.42 13,066.42 2,190.7K
14:34 13,069.35 13,073.90 13,068.20 13,072.69 2,159.1K
14:35 13,073.04 13,073.13 13,070.55 13,072.12 2,963.0K
14:36 13,071.70 13,073.13 13,069.04 13,073.13 2,450.0K
14:37 13,071.89 13,072.20 13,068.80 13,068.80 1,999.1K
14:38 13,069.78 13,085.23 13,069.78 13,085.23 3,723.6K
14:39 13,085.07 13,091.24 13,082.33 13,091.24 4,152.2K
14:40 13,091.78 13,091.78 13,083.46 13,084.06 2,896.4K
14:41 13,085.16 13,085.16 13,081.40 13,082.73 2,648.7K
14:42 13,081.64 13,082.21 13,078.09 13,078.09 2,512.2K
14:43 13,078.68 13,078.68 13,076.45 13,076.80 2,528.8K
14:44 13,077.95 13,078.57 13,076.37 13,077.80 2,635.9K
14:45 13,077.60 13,077.85 13,075.23 13,075.23 3,156.8K
14:46 13,075.13 13,081.25 13,075.13 13,079.27 3,155.0K
14:47 13,080.69 13,082.01 13,077.73 13,082.01 3,406.3K
14:48 13,081.76 13,083.39 13,081.02 13,082.09 3,798.5K
14:49 13,082.38 13,084.19 13,082.38 13,082.97 2,902.8K
14:50 13,083.05 13,083.05 13,079.57 13,081.99 3,902.9K
14:51 13,080.85 13,081.03 13,079.56 13,081.03 3,859.0K
14:52 13,081.39 13,083.38 13,080.56 13,083.38 3,731.5K
14:53 13,084.31 13,084.31 13,082.18 13,083.71 3,947.5K
14:54 13,083.17 13,084.35 13,082.32 13,084.35 3,993.8K
14:55 13,082.84 13,084.69 13,082.02 13,084.42 4,671.0K
14:56 13,082.94 13,085.44 13,082.94 13,085.36 5,783.8K
14:57 13,086.35 13,086.35 13,086.30 13,086.30 245.3K
14:59 13,085.36 13,085.62 13,085.36 13,085.62 7,824.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据