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 12,976.31 12,991.15 12,971.62 12,991.15 10,158.8K
09:31 12,990.63 13,006.88 12,988.01 12,994.24 7,903.7K
09:32 12,998.82 13,004.17 12,997.30 13,000.35 5,989.0K
09:33 12,998.63 13,004.36 12,998.63 13,001.30 5,499.2K
09:34 13,003.13 13,009.29 13,001.15 13,007.15 4,791.0K
09:35 13,009.32 13,014.18 12,999.87 12,999.87 5,237.7K
09:36 13,000.49 13,001.45 12,988.69 12,990.21 4,179.0K
09:37 12,992.61 12,998.50 12,992.61 12,994.50 4,195.9K
09:38 12,993.01 12,993.01 12,984.18 12,985.71 4,292.5K
09:39 12,986.06 12,986.06 12,973.78 12,973.78 4,058.4K
09:40 12,972.44 12,972.44 12,963.83 12,964.88 4,292.8K
09:41 12,966.18 12,968.26 12,957.38 12,957.48 4,018.5K
09:42 12,958.37 12,958.37 12,952.19 12,953.42 3,345.6K
09:43 12,950.69 12,953.69 12,949.58 12,953.59 3,744.6K
09:44 12,953.82 12,953.82 12,950.36 12,953.72 3,264.7K
09:45 12,955.75 12,958.58 12,955.44 12,958.58 9,350.7K
09:46 12,958.79 12,970.48 12,958.79 12,970.48 6,088.9K
09:47 12,970.04 12,970.04 12,961.80 12,961.80 4,670.8K
09:48 12,961.19 12,971.35 12,961.19 12,971.35 6,036.4K
09:49 12,971.26 12,981.61 12,971.26 12,981.61 4,463.5K
09:50 12,980.03 12,983.80 12,978.55 12,979.41 5,246.8K
09:51 12,979.26 12,979.59 12,972.54 12,973.46 4,890.0K
09:52 12,972.28 12,979.98 12,972.28 12,979.98 3,539.1K
09:53 12,976.65 12,978.37 12,970.68 12,971.41 4,054.0K
09:54 12,971.22 12,971.41 12,968.75 12,971.41 3,546.4K
09:55 12,971.08 12,971.81 12,966.32 12,966.32 5,197.3K
09:56 12,966.45 12,966.58 12,963.81 12,963.87 4,423.8K
09:57 12,963.69 12,964.51 12,961.98 12,964.45 2,971.1K
09:58 12,962.73 12,965.08 12,960.19 12,964.75 3,414.2K
09:59 12,965.33 12,965.93 12,961.95 12,965.26 3,355.1K
10:00 12,967.56 12,968.29 12,961.33 12,961.33 3,163.3K
10:01 12,961.39 12,961.39 12,957.65 12,958.99 3,322.4K
10:02 12,959.12 12,960.69 12,958.86 12,959.26 2,329.1K
10:03 12,957.52 12,957.52 12,953.65 12,953.89 3,060.5K
10:04 12,954.43 12,954.43 12,952.77 12,953.65 2,766.1K
10:05 12,954.81 12,957.63 12,953.44 12,955.59 2,112.4K
10:06 12,956.42 12,956.42 12,947.65 12,948.34 3,153.5K
10:07 12,948.90 12,952.91 12,947.34 12,951.37 2,020.8K
10:08 12,951.22 12,952.26 12,950.21 12,952.26 2,105.3K
10:09 12,952.48 12,952.94 12,950.71 12,952.69 2,082.9K
10:10 12,952.89 12,956.85 12,951.16 12,956.85 2,155.8K
10:11 12,957.36 12,957.49 12,952.72 12,952.98 2,227.8K
10:12 12,953.34 12,953.34 12,949.00 12,949.00 2,483.0K
10:13 12,949.04 12,950.44 12,947.51 12,949.82 1,799.8K
10:14 12,949.55 12,955.53 12,949.55 12,955.42 2,543.3K
10:15 12,954.74 12,956.34 12,953.73 12,954.24 2,474.9K
10:16 12,954.49 12,958.07 12,954.49 12,957.86 1,645.8K
10:17 12,959.08 12,965.86 12,959.08 12,962.16 2,684.8K
10:18 12,963.40 12,970.02 12,963.09 12,969.89 2,068.4K
10:19 12,969.15 12,973.09 12,968.52 12,973.09 2,279.9K
10:20 12,973.01 12,976.39 12,972.67 12,974.06 1,929.6K
10:21 12,973.45 12,974.10 12,971.65 12,972.49 1,523.6K
10:22 12,973.07 12,973.80 12,971.72 12,972.87 1,854.1K
10:23 12,972.96 12,978.23 12,972.52 12,978.23 1,565.2K
10:24 12,978.71 12,988.39 12,978.71 12,986.11 1,978.3K
10:25 12,985.91 12,986.92 12,985.08 12,985.47 1,544.9K
10:26 12,984.28 12,984.28 12,978.03 12,978.03 1,746.6K
10:27 12,978.22 12,980.26 12,977.64 12,979.35 1,262.4K
10:28 12,978.93 12,982.28 12,978.87 12,982.21 1,752.0K
10:29 12,981.93 12,983.91 12,979.90 12,983.91 2,405.5K
10:30 12,983.67 12,985.40 12,983.67 12,984.73 2,082.9K
10:31 12,985.02 12,986.78 12,983.06 12,985.51 1,854.2K
10:32 12,987.05 12,994.61 12,987.05 12,994.61 1,718.7K
10:33 12,994.23 12,999.81 12,994.22 12,999.81 2,293.7K
10:34 13,001.34 13,009.20 13,001.34 13,009.20 4,105.0K
10:35 13,011.54 13,013.69 13,005.65 13,006.11 3,868.2K
10:36 13,006.06 13,006.06 12,993.90 12,993.90 3,326.6K
10:37 12,993.24 12,997.04 12,993.24 12,997.04 1,937.5K
10:38 12,997.32 12,997.32 12,994.53 12,994.53 2,085.3K
10:39 12,994.59 12,995.54 12,994.34 12,994.34 2,184.2K
10:40 12,994.53 12,996.36 12,993.86 12,996.36 1,750.4K
10:41 12,995.23 13,001.85 12,995.23 13,001.85 2,018.5K
10:42 13,002.37 13,005.56 13,002.37 13,005.23 2,999.8K
10:43 13,004.87 13,008.76 13,004.87 13,007.64 3,020.5K
10:44 13,007.20 13,008.54 13,006.26 13,006.86 2,582.6K
10:45 13,006.98 13,007.20 13,005.01 13,005.01 2,140.7K
10:46 13,005.19 13,008.11 13,004.20 13,007.19 2,261.3K
10:47 13,007.62 13,024.66 13,007.62 13,024.66 4,959.9K
10:48 13,024.83 13,027.83 13,021.27 13,025.05 3,635.3K
10:49 13,024.96 13,026.69 13,024.21 13,026.69 2,954.3K
10:50 13,026.30 13,040.27 13,026.30 13,040.27 4,612.9K
10:51 13,041.94 13,042.27 13,035.49 13,036.03 4,595.1K
10:52 13,035.75 13,035.75 13,026.90 13,026.90 3,026.5K
10:53 13,025.64 13,025.64 13,020.13 13,020.13 2,399.8K
10:54 13,019.54 13,019.93 13,015.19 13,016.56 2,122.5K
10:55 13,017.38 13,018.43 13,017.13 13,017.41 1,374.4K
10:56 13,017.92 13,020.38 13,017.92 13,019.29 2,766.2K
10:57 13,019.71 13,020.77 13,017.79 13,017.79 2,854.4K
10:58 13,017.01 13,017.01 13,008.20 13,008.20 1,655.2K
10:59 13,006.77 13,007.25 13,005.65 13,005.65 1,945.9K
11:00 13,005.22 13,005.59 13,003.64 13,005.53 2,027.2K
11:01 13,004.78 13,006.32 13,003.89 13,005.10 1,454.5K
11:02 13,005.07 13,005.21 12,998.30 12,998.82 1,756.7K
11:03 12,998.82 13,000.65 12,998.59 12,999.60 2,436.2K
11:04 12,999.74 13,000.74 12,998.74 13,000.46 1,474.2K
11:05 13,001.28 13,001.71 12,999.70 13,001.44 1,393.3K
11:06 13,000.96 13,001.35 12,999.75 13,001.21 1,204.1K
11:07 13,000.66 13,002.53 13,000.15 13,001.68 1,614.2K
11:08 13,003.87 13,006.59 13,003.15 13,006.46 1,588.1K
11:09 13,007.16 13,010.77 13,006.73 13,009.61 1,431.3K
11:10 13,010.21 13,010.21 13,008.02 13,008.71 1,206.1K
11:11 13,009.11 13,009.22 13,006.68 13,007.41 1,095.6K
11:12 13,007.53 13,013.31 13,006.74 13,013.17 1,582.8K
11:13 13,013.45 13,014.14 13,011.76 13,011.91 1,687.2K
11:14 13,012.99 13,014.80 13,011.71 13,013.14 1,473.9K
11:15 13,015.15 13,015.15 13,009.26 13,009.95 1,473.6K
11:16 13,009.34 13,009.34 13,000.08 13,001.63 1,629.8K
11:17 12,998.79 12,999.39 12,992.34 12,992.34 1,959.4K
11:18 12,991.88 12,992.45 12,990.12 12,991.55 1,746.1K
11:19 12,992.27 12,993.03 12,991.42 12,993.03 1,157.0K
11:20 12,992.61 12,994.40 12,992.61 12,993.56 1,306.8K
11:21 12,994.42 12,994.62 12,992.16 12,993.46 1,106.8K
11:22 12,994.29 12,994.67 12,992.94 12,994.51 2,065.4K
11:23 12,995.57 12,995.59 12,994.50 12,995.59 1,356.2K
11:24 12,995.08 12,995.58 12,994.56 12,994.68 1,166.3K
11:25 12,994.45 12,994.74 12,992.84 12,994.12 1,025.8K
11:26 12,993.42 12,996.27 12,993.42 12,996.27 713.5K
11:27 12,996.74 12,996.84 12,995.69 12,995.94 729.5K
11:28 12,995.90 12,997.76 12,995.43 12,997.76 881.7K
11:29 12,995.83 12,997.31 12,995.27 12,997.03 1,009.2K
11:30 12,998.40 12,998.40 12,998.40 12,998.40 53.0K
13:00 12,999.23 13,002.41 12,997.64 12,997.64 5,095.2K
13:01 12,996.74 12,997.45 12,992.38 12,994.38 1,982.1K
13:02 12,995.04 12,996.98 12,994.47 12,996.98 1,815.2K
13:03 12,997.13 13,001.10 12,997.09 12,997.09 903.8K
13:04 12,996.32 12,996.32 12,989.19 12,990.38 1,370.9K
13:05 12,990.45 12,990.55 12,985.09 12,987.06 1,569.5K
13:06 12,985.94 12,986.47 12,982.47 12,982.47 1,145.3K
13:07 12,982.59 12,983.31 12,982.44 12,982.44 1,184.0K
13:08 12,982.99 12,983.39 12,981.21 12,982.02 1,126.2K
13:09 12,982.82 12,986.41 12,982.60 12,985.92 1,033.6K
13:10 12,985.33 12,988.54 12,985.01 12,987.05 917.8K
13:11 12,988.67 12,990.27 12,988.51 12,989.67 1,385.7K
13:12 12,989.47 12,997.95 12,989.47 12,997.95 1,564.7K
13:13 12,999.83 13,002.77 12,996.65 12,996.65 1,425.5K
13:14 12,997.39 12,997.79 12,995.66 12,997.14 1,100.3K
13:15 12,996.91 12,997.50 12,995.82 12,995.82 870.6K
13:16 12,994.41 12,995.12 12,992.62 12,993.23 1,294.1K
13:17 12,993.95 12,993.95 12,990.34 12,991.56 948.6K
13:18 12,992.36 12,992.36 12,989.77 12,989.77 1,320.3K
13:19 12,990.12 12,991.44 12,986.38 12,986.46 2,007.0K
13:20 12,985.33 12,985.51 12,982.50 12,982.50 1,807.6K
13:21 12,981.39 12,982.24 12,978.40 12,978.71 2,035.8K
13:22 12,977.12 12,978.13 12,975.29 12,975.82 1,553.4K
13:23 12,974.79 12,975.98 12,974.22 12,974.48 1,354.2K
13:24 12,975.47 12,975.47 12,970.98 12,971.47 1,541.2K
13:25 12,971.14 12,972.03 12,970.35 12,972.03 1,474.4K
13:26 12,971.12 12,972.08 12,971.01 12,971.63 906.4K
13:27 12,971.84 12,974.07 12,970.88 12,972.85 1,793.4K
13:28 12,972.71 12,972.71 12,968.31 12,969.92 1,182.9K
13:29 12,970.03 12,971.12 12,969.14 12,969.14 1,256.0K
13:30 12,971.56 12,973.58 12,971.56 12,973.58 1,269.1K
13:31 12,972.68 12,972.91 12,965.56 12,965.56 2,409.3K
13:32 12,964.42 12,965.40 12,963.18 12,963.76 2,040.0K
13:33 12,963.07 12,964.33 12,962.57 12,964.28 1,551.5K
13:34 12,963.03 12,965.22 12,963.03 12,965.22 1,460.4K
13:35 12,964.82 12,965.93 12,964.34 12,965.93 1,413.3K
13:36 12,968.38 12,972.48 12,968.38 12,971.74 1,756.8K
13:37 12,970.91 12,971.88 12,969.03 12,970.76 1,367.3K
13:38 12,970.75 12,971.12 12,967.44 12,969.63 1,666.0K
13:39 12,968.67 12,968.88 12,967.35 12,967.38 1,036.2K
13:40 12,967.44 12,969.44 12,967.39 12,968.33 925.0K
13:41 12,968.23 12,969.14 12,967.61 12,968.52 1,096.2K
13:42 12,968.35 12,972.85 12,968.30 12,972.85 1,428.5K
13:43 12,974.31 12,979.42 12,973.89 12,978.00 2,169.1K
13:44 12,977.79 12,981.55 12,977.79 12,981.52 1,471.8K
13:45 12,983.24 12,983.24 12,980.37 12,981.90 3,159.4K
13:46 12,983.28 12,983.28 12,978.10 12,978.16 1,443.9K
13:47 12,979.83 12,982.62 12,979.68 12,982.62 1,523.1K
13:48 12,982.77 12,982.77 12,980.69 12,981.48 1,337.5K
13:49 12,980.68 12,983.77 12,980.51 12,983.51 2,322.2K
13:50 12,982.97 12,986.14 12,982.48 12,986.14 2,594.4K
13:51 12,985.83 12,986.04 12,981.45 12,981.45 1,667.7K
13:52 12,979.94 12,982.23 12,979.06 12,982.14 2,012.0K
13:53 12,982.86 12,982.86 12,981.71 12,982.46 1,204.7K
13:54 12,981.23 12,984.02 12,980.31 12,983.69 1,599.5K
13:55 12,984.31 12,985.96 12,983.07 12,983.07 1,699.8K
13:56 12,982.54 12,984.56 12,982.06 12,984.56 1,597.5K
13:57 12,984.62 12,985.27 12,983.79 12,983.79 2,148.4K
13:58 12,982.83 12,983.37 12,981.85 12,981.85 1,607.6K
13:59 12,981.18 12,981.18 12,976.58 12,977.12 1,967.3K
14:00 12,976.18 12,978.09 12,974.83 12,977.56 2,054.6K
14:01 12,977.00 12,983.12 12,977.00 12,983.12 2,344.3K
14:02 12,983.22 12,983.50 12,981.04 12,982.46 2,127.7K
14:03 12,982.26 12,983.23 12,981.25 12,982.14 1,715.6K
14:04 12,981.80 12,981.99 12,979.83 12,980.48 1,270.7K
14:05 12,980.81 12,980.81 12,978.75 12,980.05 1,284.5K
14:06 12,979.49 12,979.49 12,977.52 12,977.52 1,564.5K
14:07 12,976.73 12,980.19 12,976.73 12,979.80 1,917.1K
14:08 12,979.31 12,981.08 12,978.59 12,979.57 2,693.8K
14:09 12,981.41 12,983.80 12,979.84 12,983.80 2,348.0K
14:10 12,984.31 12,987.28 12,984.31 12,986.77 3,427.9K
14:11 12,986.79 12,987.17 12,985.29 12,986.61 5,265.0K
14:12 12,985.19 12,986.64 12,984.90 12,985.30 1,373.8K
14:13 12,984.95 12,984.95 12,983.04 12,984.33 2,142.3K
14:14 12,984.09 12,984.38 12,981.44 12,982.65 1,959.4K
14:15 12,982.78 12,983.07 12,981.49 12,983.07 1,407.2K
14:16 12,982.44 12,983.07 12,981.76 12,983.07 2,139.1K
14:17 12,982.58 12,982.58 12,979.15 12,979.15 4,627.0K
14:18 12,979.22 12,980.97 12,979.16 12,979.92 1,686.5K
14:19 12,979.47 12,982.26 12,979.47 12,981.46 1,937.6K
14:20 12,981.76 12,982.62 12,981.27 12,982.62 1,371.8K
14:21 12,981.51 12,983.86 12,981.51 12,983.51 2,421.1K
14:22 12,983.80 12,984.70 12,982.52 12,983.80 1,784.7K
14:23 12,984.41 12,984.90 12,983.75 12,983.89 1,584.5K
14:24 12,983.71 12,984.07 12,982.74 12,983.83 1,333.8K
14:25 12,983.54 12,984.65 12,982.68 12,984.65 1,417.0K
14:26 12,984.39 12,985.39 12,983.08 12,985.16 1,232.0K
14:27 12,984.33 12,985.80 12,984.33 12,985.47 1,757.9K
14:28 12,985.38 12,987.21 12,984.50 12,987.21 2,474.6K
14:29 12,986.54 12,987.42 12,985.64 12,987.42 1,464.9K
14:30 12,987.13 12,987.13 12,985.26 12,985.88 2,111.6K
14:31 12,986.67 12,988.29 12,984.95 12,985.84 2,422.5K
14:32 12,985.18 12,986.32 12,985.00 12,986.32 1,975.7K
14:33 12,985.50 12,985.89 12,984.30 12,985.12 1,800.9K
14:34 12,985.15 12,985.15 12,982.21 12,982.34 1,561.0K
14:35 12,982.22 12,983.98 12,981.88 12,982.59 2,192.3K
14:36 12,982.35 12,984.62 12,981.55 12,983.64 2,563.9K
14:37 12,982.83 12,984.77 12,981.37 12,984.77 1,829.6K
14:38 12,983.62 12,984.29 12,981.53 12,981.53 2,001.8K
14:39 12,981.25 12,981.42 12,979.58 12,980.58 2,053.0K
14:40 12,980.14 12,982.02 12,980.14 12,981.60 1,982.8K
14:41 12,982.16 12,984.01 12,982.16 12,983.76 2,334.9K
14:42 12,983.07 12,984.62 12,982.32 12,983.68 2,638.6K
14:43 12,983.43 12,985.73 12,983.43 12,985.38 2,049.1K
14:44 12,985.15 12,986.04 12,983.93 12,984.86 2,048.0K
14:45 12,984.15 12,984.56 12,980.89 12,982.55 2,894.3K
14:46 12,982.89 12,985.54 12,982.89 12,984.32 2,723.9K
14:47 12,986.42 12,986.42 12,982.44 12,982.44 3,353.6K
14:48 12,982.09 12,983.12 12,982.09 12,982.87 3,638.6K
14:49 12,981.41 12,982.83 12,980.88 12,980.88 2,754.3K
14:50 12,981.52 12,983.39 12,980.90 12,983.39 3,505.1K
14:51 12,982.81 12,984.68 12,981.87 12,984.68 4,161.7K
14:52 12,985.82 12,986.87 12,984.07 12,986.87 2,887.0K
14:53 12,987.16 12,987.26 12,984.45 12,985.10 3,592.6K
14:54 12,985.45 12,988.31 12,985.45 12,988.31 3,780.2K
14:55 12,987.98 12,990.03 12,987.07 12,989.27 4,357.1K
14:56 12,988.71 12,991.51 12,988.36 12,989.54 5,060.6K
14:57 12,989.79 12,989.85 12,989.79 12,989.85 5,317.4K
14:59 12,985.58 12,985.65 12,985.58 12,985.65 2,665.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据