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 12,957.57 12,963.49 12,947.28 12,962.08 11,000.3K
09:31 12,957.63 12,957.69 12,950.06 12,954.21 6,194.8K
09:32 12,954.86 12,956.07 12,944.68 12,944.68 4,407.2K
09:33 12,944.60 12,944.60 12,936.91 12,943.62 4,767.3K
09:34 12,942.15 12,945.35 12,939.21 12,945.35 4,028.1K
09:35 12,945.79 12,949.08 12,942.90 12,943.02 4,418.0K
09:36 12,944.07 12,944.07 12,935.00 12,935.39 5,326.3K
09:37 12,936.01 12,937.41 12,933.43 12,934.20 4,323.6K
09:38 12,935.31 12,941.67 12,933.17 12,941.67 3,700.0K
09:39 12,943.17 12,945.25 12,939.22 12,941.19 3,593.6K
09:40 12,940.78 12,941.24 12,930.08 12,930.37 4,115.0K
09:41 12,929.56 12,933.66 12,929.13 12,933.66 3,647.5K
09:42 12,932.97 12,936.49 12,932.50 12,933.12 2,902.0K
09:43 12,933.98 12,936.54 12,933.78 12,933.80 3,538.7K
09:44 12,934.65 12,941.45 12,934.65 12,941.02 3,424.7K
09:45 12,941.63 12,950.25 12,941.63 12,946.74 3,718.4K
09:46 12,948.46 12,950.20 12,946.99 12,947.71 3,216.8K
09:47 12,947.84 12,951.54 12,945.93 12,949.76 4,654.7K
09:48 12,950.49 12,956.09 12,949.67 12,954.66 12,774.1K
09:49 12,955.31 12,955.31 12,951.87 12,952.82 4,310.2K
09:50 12,952.70 12,952.70 12,949.18 12,951.19 2,856.2K
09:51 12,951.09 12,951.09 12,949.61 12,949.61 2,539.4K
09:52 12,950.06 12,957.43 12,949.39 12,954.55 2,399.3K
09:53 12,955.12 12,956.40 12,952.89 12,954.36 2,381.8K
09:54 12,955.25 12,958.34 12,955.25 12,957.31 2,613.3K
09:55 12,957.88 12,960.78 12,957.62 12,959.22 2,393.8K
09:56 12,958.88 12,964.71 12,958.88 12,964.71 1,855.4K
09:57 12,963.99 12,965.16 12,961.45 12,964.25 2,453.4K
09:58 12,965.97 12,968.52 12,962.35 12,964.02 2,541.1K
09:59 12,963.99 12,966.69 12,963.21 12,965.76 2,671.5K
10:00 12,965.20 12,965.20 12,957.19 12,957.19 2,474.7K
10:01 12,958.10 12,958.10 12,954.17 12,955.47 2,884.0K
10:02 12,955.35 12,957.64 12,953.62 12,954.53 1,882.9K
10:03 12,952.06 12,957.10 12,952.06 12,957.10 2,288.5K
10:04 12,957.82 12,958.16 12,956.68 12,957.52 1,836.0K
10:05 12,957.14 12,957.42 12,953.81 12,954.46 2,211.2K
10:06 12,955.04 12,955.04 12,949.34 12,949.39 1,838.5K
10:07 12,948.91 12,949.13 12,946.69 12,946.69 2,016.0K
10:08 12,947.69 12,949.37 12,947.16 12,948.07 1,914.2K
10:09 12,947.57 12,950.03 12,947.04 12,950.03 1,990.6K
10:10 12,950.47 12,953.85 12,950.12 12,953.18 2,002.4K
10:11 12,953.89 12,953.89 12,952.39 12,953.88 1,855.0K
10:12 12,954.61 12,956.23 12,953.10 12,953.10 2,063.2K
10:13 12,952.53 12,952.77 12,947.40 12,949.22 3,508.5K
10:14 12,949.92 12,951.97 12,949.67 12,950.62 1,746.4K
10:15 12,950.74 12,951.09 12,948.74 12,948.93 1,813.9K
10:16 12,948.55 12,949.14 12,946.70 12,947.73 2,174.9K
10:17 12,947.35 12,950.94 12,946.90 12,950.94 1,938.5K
10:18 12,950.64 12,950.92 12,949.29 12,949.87 1,812.6K
10:19 12,949.36 12,951.13 12,949.36 12,951.13 1,877.0K
10:20 12,950.72 12,951.47 12,950.15 12,950.70 1,914.7K
10:21 12,951.44 12,956.96 12,951.35 12,956.96 1,814.2K
10:22 12,957.06 12,959.57 12,956.07 12,958.88 1,920.8K
10:23 12,959.11 12,960.65 12,958.21 12,958.90 1,987.4K
10:24 12,959.09 12,961.16 12,959.09 12,960.53 2,219.9K
10:25 12,959.76 12,960.91 12,958.54 12,959.66 1,891.7K
10:26 12,959.91 12,960.99 12,958.36 12,958.57 1,689.7K
10:27 12,958.95 12,958.97 12,956.27 12,956.27 1,983.1K
10:28 12,957.32 12,957.32 12,954.78 12,955.27 2,365.7K
10:29 12,955.52 12,955.52 12,952.51 12,954.86 1,438.7K
10:30 12,955.92 12,962.29 12,955.54 12,962.29 1,576.2K
10:31 12,962.53 12,963.96 12,960.77 12,963.96 1,708.0K
10:32 12,963.10 12,967.61 12,963.10 12,967.57 2,322.1K
10:33 12,966.60 12,972.10 12,966.60 12,972.10 1,672.3K
10:34 12,972.61 12,972.99 12,969.47 12,970.77 1,776.9K
10:35 12,970.31 12,976.02 12,970.19 12,975.55 1,557.1K
10:36 12,974.47 12,974.47 12,972.36 12,973.60 1,666.6K
10:37 12,974.26 12,975.29 12,972.82 12,975.29 1,519.7K
10:38 12,975.88 12,979.07 12,975.32 12,975.32 2,849.7K
10:39 12,974.22 12,974.61 12,972.05 12,972.57 1,675.9K
10:40 12,972.94 12,975.19 12,971.26 12,973.69 1,695.1K
10:41 12,973.50 12,974.25 12,973.13 12,974.08 1,597.4K
10:42 12,973.51 12,974.19 12,971.80 12,972.23 1,310.8K
10:43 12,972.46 12,974.35 12,972.16 12,974.19 1,209.2K
10:44 12,973.34 12,974.73 12,973.10 12,973.23 983.2K
10:45 12,973.95 12,973.95 12,971.14 12,973.17 1,252.2K
10:46 12,971.98 12,971.98 12,966.20 12,966.24 1,959.3K
10:47 12,964.93 12,964.93 12,961.57 12,963.70 1,673.9K
10:48 12,963.45 12,965.53 12,963.45 12,965.53 1,080.5K
10:49 12,964.37 12,965.54 12,963.83 12,964.69 1,036.6K
10:50 12,964.19 12,967.38 12,964.19 12,967.14 1,189.5K
10:51 12,965.62 12,966.67 12,965.47 12,965.92 1,126.4K
10:52 12,965.24 12,965.24 12,961.13 12,961.13 899.6K
10:53 12,962.37 12,964.86 12,962.37 12,963.50 890.0K
10:54 12,963.92 12,963.92 12,962.12 12,962.90 1,115.9K
10:55 12,960.95 12,962.86 12,960.95 12,962.86 1,096.9K
10:56 12,963.24 12,964.34 12,961.83 12,962.06 1,026.8K
10:57 12,961.86 12,961.86 12,957.27 12,957.48 1,415.0K
10:58 12,957.51 12,958.24 12,956.55 12,956.55 1,129.8K
10:59 12,957.60 12,957.60 12,955.63 12,956.99 1,235.6K
11:00 12,956.64 12,958.74 12,956.20 12,957.65 988.6K
11:01 12,956.92 12,958.15 12,956.24 12,957.65 1,095.5K
11:02 12,958.48 12,963.95 12,958.48 12,962.97 1,614.6K
11:03 12,963.54 12,966.39 12,962.15 12,963.21 1,344.2K
11:04 12,963.44 12,967.82 12,963.44 12,967.46 1,495.4K
11:05 12,966.79 12,968.99 12,966.79 12,967.34 1,237.8K
11:06 12,967.60 12,968.17 12,966.19 12,966.19 1,727.8K
11:07 12,967.20 12,967.51 12,965.23 12,965.95 1,081.9K
11:08 12,965.71 12,965.71 12,960.22 12,960.22 1,748.7K
11:09 12,960.91 12,961.27 12,959.83 12,961.21 1,473.2K
11:10 12,960.48 12,964.26 12,960.48 12,962.80 1,541.7K
11:11 12,962.82 12,964.11 12,962.44 12,963.16 1,098.4K
11:12 12,963.71 12,964.76 12,962.75 12,964.76 1,758.5K
11:13 12,964.56 12,966.07 12,963.11 12,963.48 1,730.5K
11:14 12,962.11 12,962.29 12,959.52 12,959.52 1,592.7K
11:15 12,959.68 12,959.98 12,954.79 12,954.90 3,005.0K
11:16 12,953.42 12,953.56 12,951.63 12,952.81 2,852.0K
11:17 12,953.14 12,955.73 12,952.94 12,954.87 1,507.1K
11:18 12,954.81 12,956.31 12,954.27 12,955.23 1,133.8K
11:19 12,954.56 12,954.73 12,953.37 12,954.70 1,128.0K
11:20 12,955.30 12,965.13 12,955.30 12,965.13 2,045.7K
11:21 12,964.85 12,969.01 12,964.85 12,967.87 1,533.7K
11:22 12,967.03 12,968.64 12,967.00 12,967.67 1,466.3K
11:23 12,968.51 12,968.99 12,966.76 12,967.60 1,455.3K
11:24 12,967.61 12,969.17 12,967.56 12,969.02 1,060.7K
11:25 12,968.86 12,970.19 12,968.49 12,968.70 1,657.8K
11:26 12,969.12 12,969.74 12,967.07 12,968.58 1,168.2K
11:27 12,968.95 12,968.95 12,966.30 12,967.94 825.6K
11:28 12,967.92 12,969.91 12,967.92 12,969.36 695.1K
11:29 12,969.41 12,970.23 12,967.90 12,970.23 1,012.0K
11:30 12,970.25 12,970.25 12,969.79 12,969.79 33.1K
13:00 12,970.31 12,970.31 12,964.93 12,964.93 3,436.4K
13:01 12,963.92 12,963.92 12,960.15 12,960.61 1,189.0K
13:02 12,960.35 12,963.28 12,959.90 12,963.28 733.9K
13:03 12,962.38 12,964.25 12,961.81 12,964.11 1,166.6K
13:04 12,965.02 12,965.93 12,964.23 12,964.88 940.6K
13:05 12,965.31 12,965.73 12,960.38 12,962.39 1,057.9K
13:06 12,961.91 12,961.91 12,956.89 12,956.89 1,331.5K
13:07 12,957.41 12,959.15 12,957.41 12,957.92 1,122.0K
13:08 12,958.30 12,960.36 12,958.30 12,958.97 1,738.5K
13:09 12,957.94 12,958.21 12,955.99 12,958.21 969.0K
13:10 12,957.08 12,958.66 12,956.87 12,957.49 1,085.2K
13:11 12,957.31 12,958.40 12,955.53 12,957.57 1,145.8K
13:12 12,957.89 12,957.89 12,955.44 12,956.77 1,391.8K
13:13 12,956.47 12,957.02 12,955.20 12,955.26 839.2K
13:14 12,955.91 12,958.01 12,955.91 12,958.01 1,666.9K
13:15 12,958.12 12,958.12 12,954.68 12,954.68 1,365.4K
13:16 12,955.58 12,955.58 12,953.54 12,953.91 1,325.7K
13:17 12,953.56 12,953.56 12,951.49 12,951.62 1,489.2K
13:18 12,951.24 12,952.16 12,950.73 12,952.16 1,116.0K
13:19 12,951.52 12,952.90 12,951.52 12,952.56 1,180.1K
13:20 12,951.75 12,952.71 12,950.03 12,952.71 1,452.1K
13:21 12,953.87 12,955.02 12,953.56 12,953.72 1,070.4K
13:22 12,952.88 12,954.88 12,952.68 12,953.42 1,274.2K
13:23 12,953.43 12,955.52 12,953.03 12,955.52 1,115.5K
13:24 12,955.16 12,958.23 12,954.77 12,955.85 1,533.9K
13:25 12,955.29 12,955.31 12,954.07 12,955.13 1,329.3K
13:26 12,954.79 12,956.39 12,954.59 12,956.39 2,300.7K
13:27 12,957.11 12,960.93 12,957.11 12,960.93 1,397.6K
13:28 12,960.54 12,963.54 12,959.71 12,963.54 1,496.1K
13:29 12,963.23 12,963.40 12,959.91 12,961.94 1,823.3K
13:30 12,962.02 12,962.27 12,960.26 12,961.57 1,374.7K
13:31 12,962.77 12,962.77 12,958.03 12,958.03 1,394.7K
13:32 12,958.76 12,959.80 12,957.70 12,959.14 1,156.7K
13:33 12,959.31 12,961.66 12,958.75 12,961.22 1,592.5K
13:34 12,960.94 12,963.61 12,960.94 12,962.72 1,375.6K
13:35 12,962.73 12,964.16 12,961.93 12,961.93 1,400.2K
13:36 12,961.20 12,962.46 12,959.86 12,961.79 1,218.8K
13:37 12,961.82 12,963.61 12,961.79 12,962.35 3,574.4K
13:38 12,962.42 12,963.97 12,961.51 12,962.09 1,769.7K
13:39 12,962.81 12,962.81 12,961.06 12,961.16 2,958.2K
13:40 12,962.76 12,966.34 12,961.62 12,965.07 1,370.0K
13:41 12,964.79 12,965.99 12,963.53 12,965.71 1,188.0K
13:42 12,966.04 12,966.44 12,963.78 12,964.94 1,171.0K
13:43 12,963.55 12,964.92 12,962.84 12,964.37 1,364.6K
13:44 12,964.12 12,966.48 12,964.12 12,966.48 1,150.2K
13:45 12,966.53 12,968.29 12,965.87 12,967.56 1,366.8K
13:46 12,968.88 12,970.04 12,967.43 12,968.30 1,600.7K
13:47 12,968.52 12,969.76 12,968.52 12,969.28 1,246.0K
13:48 12,968.46 12,970.61 12,968.46 12,969.21 1,018.0K
13:49 12,969.50 12,971.44 12,969.27 12,970.48 953.2K
13:50 12,971.08 12,972.02 12,971.06 12,971.06 1,347.2K
13:51 12,972.30 12,973.72 12,972.30 12,973.25 1,738.3K
13:52 12,973.70 12,973.70 12,972.59 12,973.24 1,682.0K
13:53 12,973.83 12,974.99 12,972.25 12,972.93 1,965.3K
13:54 12,973.78 12,973.78 12,971.47 12,971.50 1,594.5K
13:55 12,972.07 12,972.19 12,971.17 12,971.49 1,406.5K
13:56 12,971.39 12,973.85 12,971.39 12,972.77 1,316.3K
13:57 12,972.74 12,974.15 12,971.21 12,972.60 1,319.3K
13:58 12,971.46 12,974.07 12,971.46 12,973.37 1,311.5K
13:59 12,974.18 12,974.74 12,973.42 12,973.84 1,262.6K
14:00 12,974.99 12,975.49 12,972.72 12,972.72 1,571.3K
14:01 12,972.29 12,975.49 12,972.29 12,975.35 1,455.3K
14:02 12,974.14 12,975.87 12,974.14 12,975.24 1,578.6K
14:03 12,975.05 12,975.63 12,972.74 12,973.57 1,566.6K
14:04 12,974.07 12,974.56 12,973.13 12,973.82 1,237.7K
14:05 12,974.07 12,974.65 12,972.34 12,972.34 1,694.7K
14:06 12,972.68 12,976.19 12,972.68 12,976.19 1,563.6K
14:07 12,975.77 12,978.08 12,975.61 12,977.07 1,829.8K
14:08 12,977.52 12,979.41 12,977.35 12,977.77 1,965.3K
14:09 12,978.74 12,978.74 12,973.37 12,973.37 1,920.1K
14:10 12,973.65 12,974.61 12,972.64 12,973.90 1,689.1K
14:11 12,974.72 12,976.36 12,974.72 12,975.42 1,261.1K
14:12 12,976.00 12,976.00 12,974.65 12,975.35 1,336.3K
14:13 12,975.13 12,975.64 12,973.55 12,973.55 2,312.4K
14:14 12,973.19 12,973.26 12,969.86 12,969.86 2,332.3K
14:15 12,969.89 12,969.89 12,968.49 12,969.53 2,759.3K
14:16 12,970.52 12,972.77 12,969.87 12,972.77 2,571.2K
14:17 12,972.14 12,973.58 12,971.51 12,972.95 3,121.9K
14:18 12,972.78 12,973.23 12,971.84 12,972.33 2,098.2K
14:19 12,972.07 12,972.20 12,970.43 12,971.91 1,455.3K
14:20 12,972.62 12,972.64 12,969.70 12,969.70 2,012.3K
14:21 12,969.70 12,970.26 12,968.76 12,968.76 1,851.7K
14:22 12,969.22 12,970.36 12,969.04 12,970.06 1,614.4K
14:23 12,969.65 12,970.97 12,969.65 12,970.43 1,138.4K
14:24 12,970.68 12,970.68 12,968.11 12,968.89 1,351.6K
14:25 12,968.75 12,970.53 12,968.35 12,968.75 1,535.9K
14:26 12,968.11 12,969.76 12,967.47 12,969.76 2,079.4K
14:27 12,969.42 12,970.07 12,967.69 12,969.54 1,781.7K
14:28 12,968.53 12,970.57 12,968.53 12,968.87 1,755.9K
14:29 12,969.64 12,969.95 12,968.10 12,968.10 1,600.5K
14:30 12,968.06 12,968.06 12,965.45 12,965.45 2,214.4K
14:31 12,965.99 12,966.35 12,964.18 12,965.05 1,737.5K
14:32 12,965.33 12,966.28 12,964.44 12,964.44 1,683.3K
14:33 12,963.83 12,963.83 12,961.42 12,963.05 4,005.8K
14:34 12,962.51 12,964.09 12,962.07 12,962.19 2,436.9K
14:35 12,962.65 12,963.19 12,961.83 12,961.91 1,592.7K
14:36 12,961.49 12,961.69 12,960.13 12,961.69 2,120.8K
14:37 12,962.14 12,964.27 12,961.65 12,963.70 1,550.5K
14:38 12,963.87 12,965.49 12,963.25 12,963.25 1,727.7K
14:39 12,962.54 12,962.61 12,961.11 12,962.61 1,835.6K
14:40 12,962.59 12,964.80 12,962.59 12,964.80 2,029.7K
14:41 12,964.17 12,964.17 12,962.35 12,963.99 1,730.4K
14:42 12,963.76 12,964.14 12,962.60 12,963.10 2,254.7K
14:43 12,963.41 12,964.20 12,962.57 12,963.17 2,076.3K
14:44 12,964.00 12,964.00 12,961.88 12,963.75 2,010.0K
14:45 12,963.43 12,965.22 12,962.94 12,964.54 2,400.1K
14:46 12,965.10 12,966.04 12,964.19 12,964.88 2,054.1K
14:47 12,964.64 12,967.50 12,964.64 12,967.34 1,994.1K
14:48 12,967.47 12,967.47 12,964.21 12,966.03 2,341.8K
14:49 12,965.21 12,967.19 12,965.13 12,967.00 2,106.6K
14:50 12,966.40 12,967.75 12,965.44 12,967.75 2,468.4K
14:51 12,966.95 12,969.49 12,966.95 12,968.69 2,214.6K
14:52 12,969.49 12,970.42 12,968.76 12,970.42 2,478.5K
14:53 12,970.60 12,970.80 12,969.11 12,969.21 2,336.4K
14:54 12,969.46 12,972.90 12,969.46 12,972.78 2,886.9K
14:55 12,972.84 12,972.84 12,970.86 12,971.65 2,550.8K
14:56 12,970.59 12,972.92 12,970.12 12,972.92 3,332.9K
14:57 12,973.32 12,973.32 12,973.32 12,973.32 3,269.3K
14:59 12,970.83 12,970.83 12,970.81 12,970.81 2,284.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据