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 12,927.65 12,927.65 12,910.44 12,915.04 9,787.6K
09:31 12,916.15 12,942.51 12,916.15 12,941.52 5,029.4K
09:32 12,937.68 12,937.68 12,931.10 12,933.49 5,038.7K
09:33 12,931.58 12,933.37 12,927.26 12,928.29 4,913.9K
09:34 12,926.75 12,928.53 12,922.52 12,922.52 3,392.2K
09:35 12,921.07 12,921.07 12,913.65 12,913.68 4,819.4K
09:36 12,916.27 12,920.69 12,916.14 12,920.01 3,712.2K
09:37 12,920.87 12,927.02 12,918.41 12,922.42 3,423.9K
09:38 12,921.85 12,931.33 12,918.99 12,930.49 3,646.2K
09:39 12,931.33 12,938.68 12,931.33 12,937.88 3,198.8K
09:40 12,938.17 12,938.17 12,930.31 12,930.31 3,319.2K
09:41 12,929.31 12,935.16 12,929.04 12,935.04 2,635.2K
09:42 12,935.04 12,938.58 12,932.88 12,938.00 5,477.7K
09:43 12,936.13 12,941.07 12,932.15 12,941.07 2,562.6K
09:44 12,942.45 12,947.71 12,939.43 12,939.43 2,498.1K
09:45 12,938.28 12,939.99 12,937.49 12,939.41 2,506.6K
09:46 12,938.75 12,938.75 12,935.11 12,935.11 2,929.4K
09:47 12,934.70 12,941.00 12,934.70 12,940.73 2,280.5K
09:48 12,940.17 12,943.16 12,938.93 12,939.91 3,202.4K
09:49 12,939.69 12,940.24 12,935.68 12,935.68 2,402.5K
09:50 12,935.03 12,935.03 12,926.10 12,928.34 2,754.3K
09:51 12,928.45 12,931.08 12,928.45 12,931.01 2,074.2K
09:52 12,930.49 12,931.86 12,928.11 12,928.81 1,835.1K
09:53 12,927.50 12,927.50 12,923.52 12,924.38 1,719.8K
09:54 12,923.74 12,924.19 12,921.37 12,922.62 2,392.4K
09:55 12,922.06 12,926.42 12,921.86 12,925.68 2,305.6K
09:56 12,925.34 12,926.30 12,924.15 12,925.99 2,207.4K
09:57 12,925.63 12,928.84 12,924.40 12,927.87 2,137.2K
09:58 12,927.58 12,927.58 12,921.00 12,921.00 2,225.8K
09:59 12,920.19 12,923.04 12,920.19 12,921.57 2,675.2K
10:00 12,920.73 12,921.88 12,918.77 12,918.77 2,326.9K
10:01 12,918.56 12,918.56 12,913.46 12,913.46 2,599.3K
10:02 12,914.18 12,914.18 12,901.41 12,901.41 3,906.4K
10:03 12,899.87 12,899.87 12,895.44 12,897.52 4,005.2K
10:04 12,896.81 12,898.90 12,896.81 12,898.39 3,702.4K
10:05 12,898.07 12,904.21 12,898.07 12,903.21 1,857.5K
10:06 12,902.23 12,903.23 12,900.99 12,903.23 1,927.1K
10:07 12,904.86 12,911.91 12,904.86 12,911.91 2,140.5K
10:08 12,910.36 12,912.56 12,909.18 12,912.56 1,411.9K
10:09 12,911.76 12,913.37 12,910.92 12,912.67 1,427.2K
10:10 12,912.37 12,914.97 12,911.41 12,914.81 2,113.1K
10:11 12,915.35 12,915.35 12,914.01 12,914.70 2,470.4K
10:12 12,917.62 12,921.00 12,917.62 12,918.56 2,678.5K
10:13 12,918.45 12,918.45 12,916.19 12,918.09 1,900.9K
10:14 12,917.36 12,918.22 12,915.54 12,916.02 1,457.4K
10:15 12,914.46 12,915.87 12,913.61 12,914.27 1,579.5K
10:16 12,913.53 12,914.62 12,912.43 12,912.43 1,493.6K
10:17 12,912.63 12,914.02 12,911.94 12,913.15 2,001.3K
10:18 12,912.91 12,912.91 12,909.45 12,909.45 1,505.7K
10:19 12,909.21 12,909.70 12,908.44 12,909.67 1,271.1K
10:20 12,909.41 12,909.62 12,905.70 12,906.22 2,225.4K
10:21 12,905.80 12,905.80 12,903.45 12,903.45 2,032.3K
10:22 12,903.44 12,904.68 12,902.31 12,904.06 1,979.0K
10:23 12,904.42 12,905.93 12,901.81 12,901.81 1,872.7K
10:24 12,901.79 12,904.07 12,901.79 12,904.07 1,663.4K
10:25 12,902.83 12,903.03 12,899.26 12,899.79 1,919.9K
10:26 12,898.90 12,899.10 12,896.72 12,897.41 2,070.2K
10:27 12,897.80 12,899.79 12,897.73 12,899.53 2,028.4K
10:28 12,899.76 12,900.88 12,898.46 12,899.23 1,601.2K
10:29 12,898.63 12,898.91 12,897.47 12,898.91 2,294.5K
10:30 12,899.61 12,901.45 12,899.61 12,899.72 1,886.7K
10:31 12,898.23 12,898.23 12,895.81 12,896.89 1,842.2K
10:32 12,898.13 12,900.69 12,898.13 12,900.69 1,945.4K
10:33 12,900.08 12,900.98 12,899.01 12,900.83 1,368.2K
10:34 12,902.21 12,903.38 12,901.20 12,901.20 1,749.9K
10:35 12,901.23 12,907.87 12,901.17 12,907.43 1,631.0K
10:36 12,905.51 12,909.37 12,904.70 12,905.67 1,465.6K
10:37 12,904.23 12,905.15 12,902.90 12,904.03 1,436.1K
10:38 12,902.97 12,902.97 12,900.98 12,902.02 1,601.3K
10:39 12,901.17 12,903.68 12,901.17 12,903.10 1,441.2K
10:40 12,902.88 12,903.13 12,898.46 12,899.48 1,525.6K
10:41 12,898.11 12,898.87 12,896.26 12,896.77 1,246.2K
10:42 12,896.20 12,897.62 12,895.56 12,895.66 1,656.9K
10:43 12,895.25 12,896.23 12,895.07 12,895.90 984.6K
10:44 12,897.14 12,899.42 12,895.79 12,897.10 1,999.3K
10:45 12,895.54 12,895.67 12,892.63 12,894.09 2,345.4K
10:46 12,894.03 12,896.94 12,893.59 12,896.15 1,556.6K
10:47 12,895.79 12,896.33 12,891.87 12,891.87 1,569.7K
10:48 12,891.76 12,893.19 12,891.52 12,891.96 1,935.7K
10:49 12,891.83 12,892.56 12,890.41 12,892.36 1,583.3K
10:50 12,892.04 12,892.04 12,888.23 12,889.52 3,322.6K
10:51 12,889.45 12,891.12 12,889.45 12,890.12 1,411.3K
10:52 12,890.17 12,892.61 12,890.17 12,891.33 1,117.0K
10:53 12,891.17 12,891.71 12,889.77 12,890.76 1,103.5K
10:54 12,890.02 12,891.20 12,889.63 12,889.78 1,163.9K
10:55 12,889.47 12,891.51 12,889.10 12,890.95 1,170.3K
10:56 12,889.42 12,890.70 12,889.04 12,890.40 1,109.5K
10:57 12,889.85 12,890.66 12,888.95 12,889.84 1,139.4K
10:58 12,890.37 12,890.37 12,887.75 12,888.40 1,055.2K
10:59 12,888.59 12,888.59 12,885.66 12,888.16 2,332.1K
11:00 12,888.37 12,888.77 12,886.78 12,886.78 1,567.4K
11:01 12,886.72 12,886.97 12,884.75 12,884.79 1,477.6K
11:02 12,885.44 12,889.34 12,885.42 12,887.93 1,349.4K
11:03 12,887.78 12,887.90 12,886.80 12,887.03 1,083.6K
11:04 12,887.39 12,887.39 12,882.49 12,887.02 1,791.6K
11:05 12,886.48 12,888.44 12,886.23 12,888.28 1,735.3K
11:06 12,887.82 12,889.47 12,887.77 12,888.18 1,357.3K
11:07 12,889.18 12,889.18 12,886.50 12,886.50 1,031.1K
11:08 12,887.22 12,887.22 12,884.73 12,884.73 2,333.4K
11:09 12,884.81 12,885.74 12,883.65 12,883.65 1,526.7K
11:10 12,884.17 12,885.53 12,883.23 12,885.51 3,243.2K
11:11 12,885.15 12,886.72 12,883.61 12,883.61 2,629.1K
11:12 12,883.66 12,884.08 12,881.42 12,884.08 1,207.4K
11:13 12,883.01 12,885.17 12,883.01 12,884.55 907.0K
11:14 12,884.73 12,884.87 12,883.38 12,884.87 1,188.8K
11:15 12,885.60 12,888.16 12,884.31 12,887.60 1,866.9K
11:16 12,887.93 12,889.08 12,885.45 12,889.08 832.9K
11:17 12,889.78 12,889.78 12,887.75 12,888.52 885.4K
11:18 12,888.79 12,889.86 12,887.75 12,887.97 1,392.5K
11:19 12,889.57 12,890.16 12,887.11 12,888.38 1,359.4K
11:20 12,888.17 12,890.54 12,888.17 12,890.20 977.2K
11:21 12,890.41 12,890.55 12,888.63 12,890.36 961.8K
11:22 12,890.24 12,890.38 12,888.45 12,890.34 803.2K
11:23 12,890.58 12,892.86 12,890.00 12,890.23 1,281.5K
11:24 12,891.32 12,894.00 12,890.56 12,892.41 1,098.6K
11:25 12,893.60 12,894.19 12,891.85 12,894.19 1,691.2K
11:26 12,894.53 12,896.97 12,894.35 12,895.37 1,174.8K
11:27 12,894.19 12,897.52 12,893.77 12,897.52 1,445.0K
11:28 12,898.23 12,900.23 12,897.82 12,897.82 1,467.9K
11:29 12,899.11 12,899.36 12,897.61 12,898.49 795.9K
11:30 12,898.01 12,898.01 12,898.01 12,898.01 44.7K
13:00 12,898.93 12,912.77 12,898.93 12,911.97 5,280.9K
13:01 12,913.72 12,917.51 12,912.01 12,917.51 2,783.5K
13:02 12,916.48 12,925.35 12,915.47 12,925.35 3,585.5K
13:03 12,929.47 12,936.16 12,927.25 12,935.17 4,300.3K
13:04 12,935.84 12,937.56 12,927.75 12,928.62 3,227.9K
13:05 12,928.61 12,930.00 12,916.94 12,917.06 2,377.4K
13:06 12,916.03 12,916.03 12,911.42 12,911.42 1,762.0K
13:07 12,911.70 12,914.65 12,910.82 12,914.61 1,327.7K
13:08 12,914.53 12,918.24 12,914.53 12,917.45 1,696.0K
13:09 12,919.37 12,920.74 12,918.96 12,919.08 1,283.2K
13:10 12,917.88 12,921.57 12,917.88 12,921.57 1,394.4K
13:11 12,920.91 12,923.24 12,920.91 12,923.24 1,368.4K
13:12 12,923.07 12,929.89 12,923.03 12,929.89 2,251.9K
13:13 12,930.60 12,959.44 12,930.60 12,959.44 8,898.8K
13:14 12,959.81 12,960.51 12,952.50 12,955.72 6,397.6K
13:15 12,956.41 12,969.90 12,956.41 12,969.90 5,107.1K
13:16 12,971.82 12,979.02 12,971.82 12,979.02 5,527.5K
13:17 12,977.17 12,977.17 12,966.78 12,967.70 4,656.6K
13:18 12,967.56 12,972.55 12,967.56 12,972.55 3,354.8K
13:19 12,972.92 12,973.52 12,970.92 12,971.90 3,395.1K
13:20 12,973.59 12,976.52 12,973.59 12,976.11 2,715.6K
13:21 12,976.78 12,990.62 12,976.78 12,990.62 7,930.1K
13:22 12,991.35 12,991.55 12,987.08 12,988.19 4,719.6K
13:23 12,987.78 12,987.78 12,981.25 12,981.25 2,707.6K
13:24 12,980.45 12,982.11 12,979.49 12,980.66 1,863.2K
13:25 12,979.08 12,981.14 12,978.53 12,981.14 1,678.6K
13:26 12,981.47 12,984.63 12,981.47 12,984.63 2,293.6K
13:27 12,984.59 12,986.69 12,984.59 12,985.21 2,028.5K
13:28 12,985.32 12,985.32 12,977.65 12,977.65 2,260.0K
13:29 12,978.12 12,979.37 12,977.90 12,979.36 2,046.2K
13:30 12,978.16 12,979.36 12,975.69 12,975.69 2,141.5K
13:31 12,973.75 12,974.25 12,972.33 12,972.94 2,146.0K
13:32 12,974.01 12,975.45 12,973.66 12,973.66 2,764.5K
13:33 12,973.54 12,973.54 12,964.33 12,968.59 2,779.9K
13:34 12,968.35 12,969.45 12,966.60 12,968.58 2,222.3K
13:35 12,968.76 12,971.43 12,968.76 12,970.01 1,843.4K
13:36 12,971.18 12,971.26 12,968.45 12,970.75 1,658.3K
13:37 12,970.35 12,971.69 12,969.87 12,971.69 1,616.0K
13:38 12,972.31 12,973.07 12,967.89 12,967.89 1,884.4K
13:39 12,969.29 12,969.29 12,965.52 12,965.52 1,543.1K
13:40 12,966.49 12,970.63 12,965.96 12,968.72 1,782.0K
13:41 12,969.40 12,969.40 12,967.38 12,967.63 2,020.5K
13:42 12,966.23 12,966.23 12,962.77 12,963.58 1,881.7K
13:43 12,962.33 12,963.82 12,962.31 12,963.75 1,987.4K
13:44 12,964.84 12,968.03 12,964.84 12,966.40 1,702.1K
13:45 12,965.33 12,965.46 12,963.18 12,963.56 1,373.2K
13:46 12,963.63 12,969.97 12,962.28 12,969.97 1,581.5K
13:47 12,968.96 12,969.82 12,967.47 12,968.45 1,511.9K
13:48 12,968.78 12,968.78 12,965.54 12,967.01 1,859.8K
13:49 12,966.90 12,968.18 12,966.51 12,968.08 1,613.1K
13:50 12,967.90 12,969.03 12,963.99 12,963.99 2,283.7K
13:51 12,964.25 12,964.25 12,961.50 12,962.89 2,564.7K
13:52 12,962.23 12,969.70 12,962.23 12,969.43 1,686.7K
13:53 12,969.13 12,969.13 12,965.82 12,967.04 1,298.4K
13:54 12,967.51 12,967.51 12,962.98 12,966.02 1,235.3K
13:55 12,965.79 12,966.84 12,964.47 12,965.70 1,082.7K
13:56 12,964.93 12,965.41 12,963.25 12,964.13 1,089.4K
13:57 12,964.17 12,964.63 12,962.09 12,962.09 1,279.8K
13:58 12,962.40 12,962.40 12,960.07 12,960.07 1,778.2K
13:59 12,960.14 12,960.14 12,957.81 12,958.21 1,487.2K
14:00 12,958.22 12,962.47 12,957.60 12,962.47 1,795.1K
14:01 12,962.18 12,962.47 12,958.80 12,958.80 1,776.3K
14:02 12,958.45 12,963.75 12,958.45 12,963.75 1,768.5K
14:03 12,964.25 12,964.79 12,961.81 12,962.82 1,254.5K
14:04 12,962.35 12,965.02 12,962.35 12,962.45 1,700.3K
14:05 12,963.51 12,968.06 12,963.51 12,968.06 1,469.4K
14:06 12,968.02 12,969.06 12,966.69 12,968.91 1,240.2K
14:07 12,968.09 12,971.10 12,967.96 12,971.10 1,475.9K
14:08 12,970.68 12,972.63 12,970.49 12,971.82 1,308.2K
14:09 12,972.11 12,973.53 12,972.10 12,972.28 1,252.2K
14:10 12,972.66 12,972.66 12,967.67 12,969.45 1,363.4K
14:11 12,969.35 12,970.92 12,968.57 12,970.56 1,289.2K
14:12 12,968.81 12,968.85 12,967.07 12,967.84 1,158.3K
14:13 12,968.36 12,968.36 12,965.91 12,966.64 1,153.7K
14:14 12,965.63 12,965.63 12,962.55 12,962.96 1,501.2K
14:15 12,963.10 12,963.55 12,961.03 12,961.05 1,327.8K
14:16 12,961.98 12,964.76 12,961.78 12,964.20 1,161.1K
14:17 12,965.24 12,965.24 12,963.48 12,964.42 1,343.3K
14:18 12,964.89 12,964.89 12,962.36 12,963.76 1,622.7K
14:19 12,964.52 12,967.85 12,964.52 12,966.39 1,304.0K
14:20 12,966.62 12,968.54 12,966.62 12,968.05 1,320.6K
14:21 12,967.38 12,967.38 12,965.42 12,966.01 1,555.7K
14:22 12,966.71 12,969.51 12,966.71 12,969.37 1,519.6K
14:23 12,969.22 12,970.42 12,968.32 12,969.34 1,146.4K
14:24 12,968.71 12,969.95 12,968.55 12,969.14 1,305.9K
14:25 12,969.34 12,969.50 12,965.73 12,968.60 2,255.0K
14:26 12,968.87 12,969.52 12,968.24 12,969.51 1,549.4K
14:27 12,969.45 12,969.84 12,966.83 12,968.23 1,374.2K
14:28 12,968.70 12,970.09 12,968.48 12,969.60 1,381.1K
14:29 12,970.66 12,973.98 12,970.66 12,970.81 1,408.7K
14:30 12,971.19 12,977.49 12,970.84 12,977.49 1,646.7K
14:31 12,977.30 12,977.30 12,972.24 12,974.80 1,789.5K
14:32 12,975.41 12,976.44 12,971.19 12,972.53 1,667.8K
14:33 12,974.40 12,976.63 12,973.71 12,975.74 1,522.2K
14:34 12,975.72 12,976.23 12,972.99 12,973.94 1,208.9K
14:35 12,973.75 12,973.75 12,971.89 12,971.91 1,816.4K
14:36 12,970.95 12,971.33 12,969.03 12,971.27 1,729.1K
14:37 12,971.84 12,973.54 12,971.84 12,972.94 2,714.8K
14:38 12,973.63 12,973.66 12,972.54 12,973.34 1,736.1K
14:39 12,972.48 12,972.86 12,971.41 12,972.86 1,475.7K
14:40 12,972.89 12,978.84 12,972.89 12,977.97 1,693.7K
14:41 12,976.31 12,977.71 12,973.52 12,977.71 2,438.6K
14:42 12,978.68 12,979.58 12,977.88 12,978.48 2,103.3K
14:43 12,978.19 12,978.83 12,974.51 12,975.56 3,213.0K
14:44 12,975.99 12,976.87 12,975.38 12,976.56 2,396.0K
14:45 12,974.89 12,976.33 12,973.51 12,973.51 2,556.2K
14:46 12,974.22 12,976.60 12,974.22 12,976.60 2,103.5K
14:47 12,976.94 12,978.08 12,976.13 12,977.39 2,249.1K
14:48 12,976.76 12,976.76 12,974.39 12,974.48 3,109.4K
14:49 12,975.20 12,977.67 12,973.30 12,977.67 2,231.4K
14:50 12,978.04 12,981.22 12,977.50 12,980.30 2,676.8K
14:51 12,980.62 12,982.21 12,979.19 12,981.05 2,767.5K
14:52 12,980.83 12,982.02 12,979.50 12,981.69 3,181.3K
14:53 12,981.24 12,981.71 12,980.34 12,980.52 3,218.3K
14:54 12,982.34 12,982.45 12,978.40 12,978.40 4,367.8K
14:55 12,978.57 12,980.45 12,977.29 12,978.38 4,307.6K
14:56 12,979.55 12,985.53 12,979.55 12,985.53 3,965.1K
14:57 12,984.51 12,985.32 12,984.51 12,985.32 198.7K
14:59 12,978.81 12,978.81 12,971.56 12,971.56 11,212.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据