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 12,989.09 12,989.09 12,949.25 12,949.58 13,552.1K
09:31 12,949.12 12,973.60 12,948.54 12,964.62 6,923.9K
09:32 12,964.63 12,975.47 12,957.89 12,974.59 4,861.7K
09:33 12,976.56 12,978.44 12,975.16 12,977.73 4,442.0K
09:34 12,977.83 12,977.83 12,970.25 12,974.72 4,929.4K
09:35 12,971.88 12,975.41 12,967.08 12,967.08 3,767.6K
09:36 12,967.89 12,976.33 12,966.40 12,974.04 6,919.9K
09:37 12,974.83 12,979.51 12,974.53 12,979.51 3,198.3K
09:38 12,978.99 12,981.88 12,978.99 12,980.40 3,270.8K
09:39 12,979.64 12,982.45 12,979.05 12,981.14 3,209.7K
09:40 12,980.48 12,980.48 12,976.36 12,977.77 2,602.0K
09:41 12,979.11 12,983.19 12,976.49 12,978.94 4,443.3K
09:42 12,979.25 12,983.62 12,978.60 12,980.19 4,416.8K
09:43 12,979.73 12,982.65 12,977.71 12,982.65 2,359.8K
09:44 12,983.15 12,983.15 12,972.33 12,972.69 3,443.2K
09:45 12,972.93 12,978.42 12,972.93 12,978.42 2,554.7K
09:46 12,978.40 12,988.08 12,978.40 12,982.68 4,479.1K
09:47 12,986.51 12,987.94 12,980.52 12,980.52 2,187.9K
09:48 12,981.17 12,987.27 12,981.17 12,987.27 2,018.8K
09:49 12,987.09 12,989.30 12,984.84 12,984.84 2,870.6K
09:50 12,985.25 12,986.67 12,980.72 12,982.80 2,816.8K
09:51 12,983.32 12,984.66 12,981.59 12,983.54 2,114.9K
09:52 12,982.67 12,983.17 12,976.04 12,976.04 2,277.2K
09:53 12,976.87 12,988.09 12,976.58 12,988.09 3,090.6K
09:54 12,985.72 12,985.98 12,983.21 12,983.21 2,366.4K
09:55 12,983.44 12,990.18 12,983.08 12,990.18 1,803.2K
09:56 12,988.80 12,991.50 12,988.30 12,991.20 1,735.4K
09:57 12,990.88 12,998.93 12,990.83 12,997.95 2,145.9K
09:58 12,998.73 12,999.31 12,987.85 12,987.85 2,526.8K
09:59 12,988.18 12,988.71 12,984.58 12,988.71 2,542.7K
10:00 12,988.99 12,993.76 12,988.65 12,993.73 2,247.7K
10:01 12,994.56 12,996.92 12,991.52 12,994.01 2,381.2K
10:02 12,995.84 12,995.84 12,992.06 12,993.84 1,345.9K
10:03 12,994.45 13,004.94 12,994.45 13,004.94 2,063.5K
10:04 13,003.68 13,003.68 12,998.35 12,998.92 1,696.5K
10:05 12,998.69 13,003.62 12,995.96 13,003.62 2,058.3K
10:06 13,002.27 13,008.40 13,002.27 13,006.98 2,724.4K
10:07 13,007.16 13,007.16 12,997.45 12,998.03 2,024.0K
10:08 12,996.81 12,999.28 12,995.81 12,997.70 2,409.8K
10:09 12,997.21 13,000.43 12,996.19 13,000.42 1,397.8K
10:10 13,000.69 13,000.69 12,995.75 12,995.75 1,903.7K
10:11 12,995.65 12,996.95 12,995.12 12,995.12 1,717.9K
10:12 12,995.01 12,995.01 12,986.45 12,986.45 2,214.9K
10:13 12,986.31 12,989.45 12,985.74 12,988.16 1,863.1K
10:14 12,989.93 12,999.37 12,989.93 12,991.24 1,659.3K
10:15 12,992.15 12,992.23 12,987.44 12,987.44 2,241.0K
10:16 12,985.55 12,989.36 12,984.85 12,989.36 1,650.7K
10:17 12,988.73 12,989.93 12,987.55 12,988.94 1,287.5K
10:18 12,988.65 12,990.08 12,988.20 12,989.50 1,839.8K
10:19 12,988.97 12,993.59 12,987.96 12,993.59 1,949.1K
10:20 12,994.85 12,995.57 12,988.75 12,988.75 1,783.4K
10:21 12,990.15 12,990.70 12,986.76 12,986.76 1,200.5K
10:22 12,988.60 12,988.60 12,983.77 12,983.77 1,801.3K
10:23 12,984.18 12,986.21 12,980.79 12,980.79 3,752.1K
10:24 12,979.65 12,981.06 12,978.02 12,978.18 2,033.1K
10:25 12,977.86 12,981.57 12,977.60 12,981.57 1,407.7K
10:26 12,981.19 12,981.67 12,978.52 12,980.47 1,489.2K
10:27 12,982.05 12,982.38 12,980.96 12,981.77 1,127.5K
10:28 12,982.17 12,982.17 12,979.27 12,979.99 1,251.6K
10:29 12,979.06 12,979.06 12,976.49 12,976.49 1,284.0K
10:30 12,978.76 12,981.60 12,977.68 12,980.91 1,512.5K
10:31 12,981.20 12,983.70 12,980.41 12,983.70 1,519.3K
10:32 12,983.03 12,984.08 12,980.81 12,983.97 1,519.8K
10:33 12,983.10 12,983.67 12,980.10 12,981.36 1,538.3K
10:34 12,981.33 12,981.97 12,978.45 12,978.45 1,426.9K
10:35 12,979.40 12,981.53 12,978.68 12,978.74 1,448.9K
10:36 12,978.47 12,979.36 12,976.02 12,976.92 1,704.3K
10:37 12,975.74 12,977.02 12,975.25 12,976.12 2,198.5K
10:38 12,976.44 12,977.92 12,975.41 12,977.64 1,601.5K
10:39 12,976.94 12,977.43 12,973.56 12,973.56 2,007.0K
10:40 12,973.36 12,973.36 12,965.74 12,965.74 2,120.5K
10:41 12,965.85 12,965.85 12,963.21 12,963.38 1,782.3K
10:42 12,965.26 12,965.43 12,962.70 12,963.24 1,215.8K
10:43 12,963.21 12,967.40 12,963.21 12,967.12 1,448.5K
10:44 12,967.81 12,969.30 12,965.93 12,965.93 1,279.1K
10:45 12,966.24 12,967.27 12,965.63 12,966.31 877.2K
10:46 12,966.96 12,968.88 12,965.57 12,968.88 1,280.1K
10:47 12,968.84 12,968.84 12,965.13 12,965.69 1,073.3K
10:48 12,965.39 12,968.44 12,964.54 12,968.44 1,222.4K
10:49 12,967.95 12,974.54 12,967.61 12,974.54 1,104.9K
10:50 12,975.06 12,975.06 12,970.57 12,973.95 1,575.8K
10:51 12,976.10 12,976.75 12,974.30 12,975.34 1,217.9K
10:52 12,976.29 12,977.55 12,974.61 12,975.87 1,793.9K
10:53 12,973.06 12,976.88 12,972.60 12,976.83 952.0K
10:54 12,977.22 12,977.22 12,975.99 12,977.06 931.0K
10:55 12,977.59 12,977.59 12,974.93 12,974.93 1,361.9K
10:56 12,975.55 12,976.62 12,974.96 12,974.96 945.0K
10:57 12,976.33 12,977.58 12,975.27 12,975.27 824.8K
10:58 12,975.62 12,975.89 12,974.45 12,975.89 993.6K
10:59 12,977.32 12,980.80 12,977.15 12,977.15 1,203.0K
11:00 12,977.01 12,978.70 12,977.01 12,978.70 1,096.0K
11:01 12,978.02 12,980.30 12,977.25 12,979.97 656.2K
11:02 12,979.79 12,982.11 12,979.28 12,981.49 789.3K
11:03 12,983.16 12,983.16 12,978.50 12,978.50 1,050.0K
11:04 12,978.96 12,981.34 12,977.03 12,981.34 849.9K
11:05 12,980.89 12,981.89 12,976.39 12,978.59 875.7K
11:06 12,977.45 12,979.95 12,977.36 12,978.72 951.8K
11:07 12,977.81 12,982.33 12,977.63 12,981.59 870.5K
11:08 12,980.58 12,984.02 12,980.39 12,983.36 1,012.7K
11:09 12,984.32 12,987.01 12,984.10 12,986.90 1,667.4K
11:10 12,987.34 12,988.09 12,984.37 12,984.37 787.9K
11:11 12,985.23 12,985.23 12,980.85 12,981.16 884.8K
11:12 12,981.58 12,982.30 12,977.37 12,979.11 1,408.6K
11:13 12,977.78 12,983.60 12,977.78 12,982.37 1,363.8K
11:14 12,980.74 12,981.77 12,976.70 12,976.96 947.2K
11:15 12,976.92 12,980.90 12,975.94 12,980.90 860.4K
11:16 12,981.71 12,988.07 12,979.08 12,984.41 1,350.5K
11:17 12,984.60 12,984.98 12,982.76 12,983.86 822.9K
11:18 12,985.04 12,986.92 12,984.54 12,986.28 608.3K
11:19 12,985.81 12,990.44 12,985.81 12,988.84 892.5K
11:20 12,988.98 12,989.93 12,983.90 12,983.90 810.2K
11:21 12,983.33 12,984.60 12,980.66 12,984.39 975.7K
11:22 12,985.65 12,986.07 12,980.43 12,980.43 846.9K
11:23 12,979.15 12,979.59 12,976.07 12,976.38 1,123.4K
11:24 12,976.55 12,977.29 12,972.88 12,974.99 1,835.5K
11:25 12,975.50 12,980.10 12,975.50 12,979.10 947.1K
11:26 12,979.18 12,982.94 12,979.18 12,981.35 775.4K
11:27 12,980.77 12,984.12 12,980.21 12,982.30 803.3K
11:28 12,981.36 12,985.00 12,979.52 12,984.31 777.3K
11:29 12,983.79 12,984.52 12,978.24 12,978.24 1,066.6K
11:30 12,980.11 12,980.21 12,980.11 12,980.21 183.2K
13:00 12,979.09 12,981.78 12,974.99 12,981.78 3,661.1K
13:01 12,981.69 12,992.56 12,980.82 12,992.56 1,640.3K
13:02 12,992.93 12,997.10 12,990.32 12,997.10 2,881.2K
13:03 12,995.23 13,004.47 12,995.23 12,999.01 2,323.8K
13:04 13,000.35 13,001.19 12,998.14 12,999.45 1,096.7K
13:05 12,997.28 12,997.28 12,993.90 12,995.49 1,108.3K
13:06 12,993.94 12,994.61 12,985.01 12,985.01 1,772.4K
13:07 12,984.35 12,985.09 12,981.18 12,981.32 1,246.0K
13:08 12,980.70 12,986.04 12,979.77 12,980.74 1,624.0K
13:09 12,983.77 12,985.03 12,982.46 12,982.46 1,101.5K
13:10 12,985.05 12,985.06 12,980.70 12,982.23 2,159.7K
13:11 12,982.57 12,982.87 12,979.87 12,980.01 1,766.8K
13:12 12,980.50 12,981.26 12,978.93 12,979.84 1,328.1K
13:13 12,979.17 12,980.38 12,978.56 12,978.56 2,345.7K
13:14 12,979.27 12,982.75 12,979.27 12,982.75 1,692.2K
13:15 12,982.79 12,985.41 12,982.79 12,984.38 2,051.8K
13:16 12,982.03 12,983.78 12,979.43 12,979.43 1,520.4K
13:17 12,978.70 12,983.73 12,978.70 12,983.73 1,340.5K
13:18 12,983.35 12,989.20 12,983.04 12,988.38 1,312.4K
13:19 12,988.11 12,989.46 12,986.32 12,986.32 1,171.1K
13:20 12,985.78 12,988.21 12,984.76 12,985.83 1,394.6K
13:21 12,986.43 12,987.37 12,984.41 12,987.21 1,292.4K
13:22 12,987.31 12,990.40 12,985.78 12,990.40 1,089.3K
13:23 12,989.85 12,989.85 12,985.75 12,988.03 1,038.9K
13:24 12,988.60 12,988.60 12,985.46 12,985.46 810.9K
13:25 12,985.89 12,987.18 12,985.39 12,985.85 970.0K
13:26 12,985.06 12,991.24 12,985.06 12,991.24 1,604.0K
13:27 12,990.74 12,994.78 12,990.61 12,992.75 1,113.2K
13:28 12,993.94 12,993.94 12,988.87 12,990.50 1,242.9K
13:29 12,991.31 12,994.59 12,991.31 12,993.15 1,192.9K
13:30 12,992.79 12,997.51 12,992.79 12,997.51 1,588.0K
13:31 12,996.88 12,998.68 12,996.60 12,998.68 1,359.2K
13:32 12,998.44 13,000.29 12,996.94 12,999.74 909.6K
13:33 12,999.26 13,002.15 12,999.26 13,001.82 889.7K
13:34 13,001.93 13,002.11 12,995.84 12,997.87 1,293.7K
13:35 12,998.27 12,998.27 12,995.34 12,995.71 1,031.7K
13:36 12,994.84 12,996.74 12,994.62 12,995.56 919.2K
13:37 12,995.37 12,996.08 12,993.77 12,995.52 1,407.1K
13:38 12,995.40 12,996.08 12,993.97 12,996.08 1,084.4K
13:39 12,996.12 12,996.12 12,988.99 12,988.99 1,363.1K
13:40 12,987.70 12,988.23 12,983.98 12,983.98 1,714.6K
13:41 12,982.64 12,984.11 12,974.22 12,974.22 2,541.3K
13:42 12,973.70 12,973.70 12,964.38 12,964.38 4,585.7K
13:43 12,965.56 12,968.50 12,963.92 12,967.55 1,596.9K
13:44 12,967.15 12,968.48 12,965.26 12,966.10 1,371.9K
13:45 12,966.46 12,968.27 12,964.77 12,964.77 1,224.0K
13:46 12,964.64 12,964.64 12,958.39 12,960.19 2,201.7K
13:47 12,960.54 12,962.00 12,959.07 12,961.06 1,158.6K
13:48 12,962.23 12,963.08 12,960.85 12,960.85 967.9K
13:49 12,961.85 12,964.19 12,961.58 12,962.51 1,145.3K
13:50 12,963.81 12,963.81 12,960.93 12,961.81 1,092.5K
13:51 12,960.99 12,961.20 12,960.46 12,960.46 990.4K
13:52 12,961.23 12,961.23 12,958.90 12,960.18 1,424.8K
13:53 12,960.12 12,960.27 12,958.58 12,960.17 1,399.3K
13:54 12,960.76 12,961.56 12,956.10 12,957.60 1,830.7K
13:55 12,956.06 12,957.15 12,949.59 12,949.59 2,668.8K
13:56 12,948.99 12,949.38 12,947.11 12,947.11 1,867.8K
13:57 12,947.62 12,951.70 12,947.62 12,951.70 1,602.5K
13:58 12,951.42 12,952.27 12,948.41 12,949.88 1,265.5K
13:59 12,948.02 12,950.20 12,948.02 12,949.67 1,078.5K
14:00 12,948.20 12,948.20 12,945.09 12,945.09 1,855.4K
14:01 12,944.61 12,944.61 12,938.90 12,938.90 1,891.4K
14:02 12,938.97 12,941.52 12,938.07 12,940.74 1,787.8K
14:03 12,941.03 12,944.73 12,941.03 12,942.96 1,529.6K
14:04 12,943.32 12,943.39 12,939.33 12,939.47 1,649.8K
14:05 12,939.48 12,939.48 12,936.71 12,938.39 1,224.3K
14:06 12,938.03 12,941.35 12,937.63 12,940.67 1,799.2K
14:07 12,940.49 12,941.58 12,939.05 12,941.58 995.7K
14:08 12,941.21 12,944.32 12,941.14 12,944.19 1,134.2K
14:09 12,944.03 12,947.53 12,943.02 12,947.53 1,115.4K
14:10 12,947.62 12,947.62 12,943.30 12,946.56 1,857.9K
14:11 12,946.24 12,947.15 12,944.17 12,947.09 861.9K
14:12 12,947.42 12,950.23 12,947.24 12,950.23 1,151.3K
14:13 12,950.87 12,952.09 12,945.95 12,947.14 1,466.4K
14:14 12,947.24 12,947.60 12,945.31 12,945.87 1,275.8K
14:15 12,945.36 12,945.46 12,943.79 12,945.46 1,146.1K
14:16 12,944.81 12,946.80 12,944.81 12,944.81 1,517.1K
14:17 12,944.52 12,947.90 12,944.28 12,947.90 1,806.1K
14:18 12,945.15 12,946.86 12,943.45 12,943.45 1,397.9K
14:19 12,943.35 12,944.20 12,942.41 12,942.67 1,266.3K
14:20 12,943.48 12,943.48 12,941.91 12,942.51 1,326.8K
14:21 12,942.71 12,945.70 12,942.71 12,944.54 1,142.7K
14:22 12,944.64 12,944.64 12,942.96 12,943.38 1,059.5K
14:23 12,942.94 12,942.94 12,940.17 12,940.29 1,531.1K
14:24 12,940.20 12,940.69 12,939.56 12,940.54 1,001.7K
14:25 12,939.67 12,939.97 12,936.03 12,936.03 1,303.2K
14:26 12,936.16 12,936.42 12,933.01 12,933.01 1,581.6K
14:27 12,934.00 12,934.00 12,932.91 12,933.74 1,077.7K
14:28 12,934.21 12,934.21 12,931.92 12,931.92 1,473.6K
14:29 12,931.94 12,933.10 12,931.03 12,932.16 1,423.6K
14:30 12,933.31 12,935.74 12,933.20 12,935.41 1,752.0K
14:31 12,935.44 12,936.98 12,933.86 12,935.51 1,888.8K
14:32 12,934.99 12,936.97 12,934.99 12,936.50 1,197.7K
14:33 12,936.53 12,937.28 12,932.85 12,932.85 1,505.8K
14:34 12,933.12 12,933.12 12,929.29 12,929.81 3,532.6K
14:35 12,930.01 12,937.18 12,930.01 12,936.75 1,828.1K
14:36 12,935.53 12,938.94 12,935.24 12,938.05 1,223.9K
14:37 12,937.74 12,937.74 12,936.07 12,936.74 2,392.8K
14:38 12,936.79 12,938.57 12,935.84 12,938.10 1,311.1K
14:39 12,936.88 12,937.53 12,935.47 12,936.38 1,516.6K
14:40 12,937.45 12,938.16 12,936.18 12,936.44 1,484.1K
14:41 12,937.06 12,938.55 12,935.54 12,937.53 1,814.5K
14:42 12,937.62 12,937.96 12,934.56 12,935.67 1,757.3K
14:43 12,934.71 12,934.71 12,932.23 12,933.61 1,985.9K
14:44 12,932.47 12,932.97 12,930.76 12,931.37 1,943.6K
14:45 12,931.13 12,933.17 12,929.86 12,930.71 2,174.1K
14:46 12,930.97 12,932.32 12,930.30 12,930.41 2,557.0K
14:47 12,931.01 12,932.46 12,930.62 12,931.71 3,011.3K
14:48 12,931.99 12,932.37 12,930.04 12,932.37 2,007.6K
14:49 12,931.60 12,932.93 12,930.84 12,931.92 2,455.0K
14:50 12,930.88 12,931.23 12,929.37 12,929.37 2,623.8K
14:51 12,929.19 12,932.00 12,929.16 12,930.93 2,578.1K
14:52 12,931.72 12,933.20 12,931.46 12,931.71 2,888.9K
14:53 12,932.47 12,932.87 12,931.27 12,931.72 2,222.1K
14:54 12,931.82 12,931.82 12,928.37 12,929.72 3,848.4K
14:55 12,929.03 12,929.03 12,926.83 12,927.07 3,323.4K
14:56 12,927.07 12,931.59 12,926.69 12,930.01 3,844.3K
14:57 12,930.18 12,930.39 12,930.18 12,930.39 161.5K
14:59 12,929.59 12,929.59 12,925.66 12,925.66 6,870.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据