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 12,992.21 12,999.39 12,982.00 12,982.00 17,110.1K
09:31 12,979.22 12,986.44 12,977.25 12,978.92 8,387.6K
09:32 12,980.60 12,992.65 12,980.60 12,990.76 7,712.2K
09:33 12,992.05 12,993.21 12,988.73 12,990.67 6,348.3K
09:34 12,993.87 12,999.87 12,993.87 12,998.22 4,978.0K
09:35 12,999.06 13,008.71 12,998.81 12,998.81 4,791.7K
09:36 12,998.80 13,000.27 12,997.07 12,998.53 4,628.4K
09:37 12,998.11 12,998.11 12,993.18 12,995.99 5,407.5K
09:38 12,997.44 13,002.98 12,997.44 13,002.67 4,043.6K
09:39 13,003.14 13,018.48 13,003.14 13,018.48 5,990.0K
09:40 13,018.18 13,028.26 13,018.10 13,028.26 7,486.0K
09:41 13,029.41 13,034.72 13,027.79 13,027.79 5,685.0K
09:42 13,030.07 13,041.11 13,030.07 13,040.12 6,888.3K
09:43 13,039.17 13,046.94 13,039.17 13,045.62 10,263.1K
09:44 13,045.32 13,048.91 13,042.60 13,043.63 6,012.3K
09:45 13,044.20 13,044.20 13,038.29 13,043.06 4,865.1K
09:46 13,042.62 13,042.62 13,037.40 13,038.62 5,587.2K
09:47 13,039.34 13,041.23 13,037.34 13,037.34 3,544.2K
09:48 13,036.89 13,037.72 13,034.78 13,035.29 3,455.9K
09:49 13,035.46 13,036.45 13,033.49 13,034.02 4,248.9K
09:50 13,034.95 13,036.27 13,033.61 13,035.66 3,302.3K
09:51 13,036.00 13,036.20 13,031.06 13,031.06 3,307.7K
09:52 13,032.30 13,037.15 13,032.30 13,035.46 2,652.6K
09:53 13,028.89 13,031.00 13,028.82 13,029.18 5,554.1K
09:54 13,029.36 13,029.36 13,027.84 13,028.33 2,677.1K
09:55 13,026.61 13,037.71 13,026.61 13,037.71 4,831.5K
09:56 13,038.54 13,041.60 13,037.53 13,041.60 7,580.5K
09:57 13,041.13 13,043.27 13,040.06 13,043.17 3,497.8K
09:58 13,042.92 13,043.03 13,041.20 13,043.03 4,396.6K
09:59 13,044.37 13,050.61 13,044.37 13,050.61 6,352.5K
10:00 13,050.18 13,050.18 13,042.98 13,042.98 5,322.8K
10:01 13,043.24 13,045.94 13,041.69 13,045.66 3,319.2K
10:02 13,045.54 13,049.73 13,044.18 13,049.56 3,425.0K
10:03 13,050.48 13,058.08 13,050.33 13,058.08 5,412.0K
10:04 13,058.68 13,058.68 13,055.58 13,055.58 3,558.6K
10:05 13,055.74 13,055.94 13,053.11 13,054.81 2,911.6K
10:06 13,054.23 13,054.23 13,050.26 13,052.17 3,426.9K
10:07 13,052.79 13,054.23 13,051.73 13,051.73 2,725.8K
10:08 13,052.51 13,053.51 13,051.49 13,051.95 3,407.6K
10:09 13,052.07 13,056.37 13,050.77 13,055.23 4,543.3K
10:10 13,054.11 13,054.11 13,050.19 13,050.19 2,622.1K
10:11 13,049.29 13,049.29 13,039.36 13,039.36 3,040.8K
10:12 13,037.47 13,037.47 13,028.11 13,028.11 3,647.1K
10:13 13,026.16 13,026.16 13,014.13 13,015.28 3,751.7K
10:14 13,016.00 13,018.49 13,015.09 13,015.09 2,348.0K
10:15 13,015.97 13,015.97 13,010.98 13,010.98 3,403.9K
10:16 13,011.49 13,014.52 13,011.49 13,014.52 2,395.3K
10:17 13,014.38 13,016.13 13,013.90 13,013.90 3,302.5K
10:18 13,013.85 13,014.42 13,010.43 13,010.43 2,118.2K
10:19 13,010.98 13,011.07 13,008.04 13,009.16 2,182.7K
10:20 13,008.67 13,008.98 13,001.84 13,001.84 4,174.7K
10:21 13,001.65 13,001.79 12,999.77 12,999.77 1,910.0K
10:22 13,000.94 13,004.08 13,000.94 13,004.00 2,603.2K
10:23 13,003.99 13,005.82 13,003.99 13,005.79 1,726.8K
10:24 13,004.62 13,009.01 13,004.31 13,009.01 2,099.2K
10:25 13,008.02 13,011.10 13,008.02 13,010.71 1,503.6K
10:26 13,011.02 13,014.97 13,010.80 13,013.83 1,483.7K
10:27 13,015.09 13,015.09 13,012.87 13,014.13 1,209.1K
10:28 13,014.47 13,014.47 13,013.10 13,013.43 1,339.4K
10:29 13,014.35 13,014.56 13,012.56 13,012.80 1,711.4K
10:30 13,013.18 13,016.48 13,013.18 13,016.22 1,285.2K
10:31 13,015.87 13,015.87 13,010.62 13,010.86 1,393.7K
10:32 13,010.19 13,010.75 13,007.86 13,008.33 1,665.3K
10:33 13,007.70 13,008.94 13,005.78 13,008.94 1,222.5K
10:34 13,008.69 13,009.92 13,007.59 13,009.50 2,032.7K
10:35 13,009.93 13,012.79 13,009.92 13,012.04 1,909.5K
10:36 13,011.84 13,013.43 13,011.66 13,013.13 1,791.4K
10:37 13,012.05 13,012.05 13,008.71 13,008.92 2,054.2K
10:38 13,008.09 13,008.23 13,005.75 13,005.91 4,438.0K
10:39 13,005.58 13,005.58 13,002.55 13,003.77 2,408.7K
10:40 13,002.46 13,004.53 13,002.46 13,003.80 1,705.2K
10:41 13,003.91 13,003.91 13,002.46 13,003.15 1,735.9K
10:42 13,003.81 13,003.81 13,001.32 13,001.79 2,013.8K
10:43 13,001.77 13,004.00 13,001.77 13,003.34 2,123.1K
10:44 13,003.78 13,004.52 13,003.42 13,004.52 1,580.2K
10:45 13,003.69 13,006.32 13,003.19 13,006.09 1,110.7K
10:46 13,005.76 13,006.57 13,004.90 13,006.22 1,106.2K
10:47 13,006.51 13,007.60 13,004.96 13,006.71 1,209.9K
10:48 13,008.81 13,012.68 13,008.81 13,010.89 1,561.5K
10:49 13,011.66 13,013.48 13,010.02 13,010.26 1,350.3K
10:50 13,011.95 13,012.71 13,010.56 13,012.71 1,192.6K
10:51 13,011.93 13,012.72 13,009.18 13,009.95 940.2K
10:52 13,011.39 13,013.35 13,009.66 13,013.12 1,029.7K
10:53 13,013.56 13,015.60 13,013.56 13,014.33 1,081.7K
10:54 13,014.57 13,015.71 13,014.44 13,014.82 1,548.8K
10:55 13,014.34 13,014.34 13,011.54 13,011.67 1,742.8K
10:56 13,010.96 13,011.78 13,010.00 13,010.49 1,324.6K
10:57 13,009.55 13,012.07 13,009.55 13,010.85 1,030.5K
10:58 13,010.97 13,012.27 13,010.23 13,010.36 1,086.4K
10:59 13,010.28 13,012.15 13,008.98 13,008.98 930.6K
11:00 13,008.48 13,008.48 13,006.98 13,007.39 1,251.5K
11:01 13,009.05 13,014.72 13,009.05 13,011.37 2,157.4K
11:02 13,012.39 13,013.66 13,011.06 13,013.66 1,053.2K
11:03 13,014.02 13,017.69 13,014.02 13,017.24 1,487.5K
11:04 13,018.40 13,024.45 13,018.40 13,024.45 1,273.9K
11:05 13,024.16 13,033.21 13,024.16 13,032.48 2,466.1K
11:06 13,031.91 13,031.91 13,025.41 13,025.64 1,088.7K
11:07 13,025.52 13,028.95 13,024.68 13,027.08 1,455.3K
11:08 13,026.79 13,027.04 13,022.15 13,022.55 1,557.5K
11:09 13,021.95 13,024.17 13,021.95 13,023.36 1,021.3K
11:10 13,024.15 13,024.15 13,022.45 13,023.21 776.5K
11:11 13,022.43 13,025.93 13,022.30 13,024.39 1,013.1K
11:12 13,026.44 13,027.68 13,024.96 13,024.96 818.1K
11:13 13,024.82 13,028.64 13,024.82 13,027.75 1,288.9K
11:14 13,027.88 13,033.53 13,027.08 13,033.45 1,008.1K
11:15 13,033.61 13,034.48 13,029.97 13,029.97 1,539.0K
11:16 13,029.84 13,030.59 13,028.63 13,028.63 1,075.9K
11:17 13,029.03 13,029.03 13,024.22 13,024.81 1,073.8K
11:18 13,025.89 13,026.37 13,025.27 13,026.23 691.9K
11:19 13,026.40 13,029.39 13,026.40 13,027.76 1,119.1K
11:20 13,029.08 13,029.08 13,026.17 13,027.57 1,180.6K
11:21 13,026.66 13,027.69 13,026.22 13,026.89 830.8K
11:22 13,027.35 13,028.67 13,026.08 13,027.88 869.3K
11:23 13,028.57 13,030.59 13,028.44 13,030.59 714.3K
11:24 13,029.41 13,029.78 13,028.53 13,028.53 702.1K
11:25 13,027.98 13,029.39 13,027.98 13,028.91 836.6K
11:26 13,028.75 13,028.94 13,025.84 13,026.77 1,081.5K
11:27 13,026.83 13,029.24 13,026.52 13,028.81 1,223.1K
11:28 13,028.38 13,028.74 13,026.21 13,027.23 1,123.2K
11:29 13,027.53 13,030.64 13,027.53 13,030.52 1,034.7K
11:30 13,030.80 13,030.80 13,030.33 13,030.33 32.4K
13:00 13,031.10 13,031.42 13,029.06 13,029.88 3,561.4K
13:01 13,031.33 13,034.06 13,029.70 13,033.44 1,605.0K
13:02 13,031.05 13,031.05 13,028.28 13,028.84 1,435.4K
13:03 13,027.29 13,027.35 13,025.60 13,026.32 1,094.3K
13:04 13,026.12 13,026.12 13,020.30 13,020.64 1,450.7K
13:05 13,018.95 13,018.95 13,013.68 13,013.68 1,894.6K
13:06 13,013.27 13,014.05 13,012.24 13,012.82 1,180.2K
13:07 13,013.23 13,013.23 13,011.93 13,011.93 1,163.8K
13:08 13,011.23 13,014.92 13,011.23 13,014.92 939.2K
13:09 13,014.97 13,017.24 13,013.88 13,014.68 1,477.4K
13:10 13,015.95 13,015.95 13,014.57 13,014.57 1,262.1K
13:11 13,012.94 13,013.19 13,010.27 13,010.27 1,229.4K
13:12 13,009.76 13,013.57 13,008.40 13,012.73 1,464.9K
13:13 13,012.90 13,012.90 13,009.47 13,009.98 1,411.5K
13:14 13,009.98 13,013.32 13,009.98 13,013.32 1,244.0K
13:15 13,013.46 13,015.87 13,012.94 13,013.96 1,448.4K
13:16 13,011.39 13,013.97 13,011.18 13,013.97 1,406.6K
13:17 13,014.96 13,018.76 13,014.96 13,018.76 1,982.1K
13:18 13,019.73 13,022.94 13,019.73 13,022.94 1,623.9K
13:19 13,022.21 13,022.93 13,019.09 13,019.09 1,367.0K
13:20 13,019.90 13,019.98 13,017.42 13,017.42 1,279.0K
13:21 13,017.66 13,017.80 13,015.62 13,016.69 1,373.3K
13:22 13,016.06 13,017.27 13,015.52 13,015.52 1,417.5K
13:23 13,016.20 13,017.96 13,015.46 13,017.72 2,018.8K
13:24 13,017.47 13,019.19 13,017.47 13,018.01 2,127.2K
13:25 13,018.07 13,018.07 13,014.67 13,016.71 1,465.7K
13:26 13,016.24 13,016.76 13,013.43 13,016.50 1,995.8K
13:27 13,017.47 13,020.40 13,017.47 13,019.46 1,719.8K
13:28 13,019.81 13,023.23 13,019.81 13,023.23 1,674.9K
13:29 13,023.41 13,024.02 13,021.63 13,021.92 1,378.6K
13:30 13,022.02 13,022.02 13,016.49 13,016.49 1,451.1K
13:31 13,015.97 13,015.97 13,012.15 13,015.16 3,306.2K
13:32 13,013.97 13,018.29 13,013.97 13,017.58 1,153.4K
13:33 13,017.48 13,019.83 13,016.48 13,019.27 1,913.4K
13:34 13,020.84 13,022.76 13,019.19 13,020.92 2,404.8K
13:35 13,020.06 13,023.64 13,020.06 13,023.64 1,136.0K
13:36 13,022.72 13,022.72 13,019.77 13,019.77 1,450.7K
13:37 13,019.01 13,020.73 13,017.99 13,020.35 1,319.7K
13:38 13,019.81 13,019.81 13,017.38 13,018.61 1,178.5K
13:39 13,018.96 13,021.31 13,018.96 13,020.15 1,007.2K
13:40 13,021.56 13,028.74 13,021.56 13,025.92 2,787.9K
13:41 13,023.42 13,023.42 13,018.37 13,023.23 1,420.1K
13:42 13,023.91 13,024.02 13,020.57 13,021.83 1,226.8K
13:43 13,021.41 13,023.65 13,020.70 13,023.65 1,086.2K
13:44 13,023.30 13,023.54 13,022.30 13,022.85 1,060.8K
13:45 13,022.69 13,023.60 13,021.87 13,023.60 1,316.7K
13:46 13,022.42 13,023.81 13,020.90 13,020.90 1,233.0K
13:47 13,021.15 13,021.85 13,020.92 13,021.85 1,170.2K
13:48 13,021.73 13,024.26 13,020.42 13,023.44 1,093.3K
13:49 13,023.67 13,026.79 13,023.67 13,025.03 1,591.7K
13:50 13,025.68 13,029.17 13,025.68 13,029.17 1,419.5K
13:51 13,028.34 13,030.12 13,028.34 13,029.46 1,620.2K
13:52 13,030.27 13,033.48 13,029.89 13,031.07 1,809.7K
13:53 13,031.06 13,032.71 13,031.06 13,031.56 1,867.1K
13:54 13,030.13 13,031.35 13,027.68 13,028.38 1,613.2K
13:55 13,027.62 13,028.02 13,025.45 13,025.45 3,054.8K
13:56 13,024.69 13,025.62 13,023.73 13,024.13 1,945.6K
13:57 13,024.03 13,025.70 13,024.03 13,025.20 1,800.1K
13:58 13,025.07 13,025.35 13,023.85 13,023.85 1,164.1K
13:59 13,025.21 13,025.62 13,023.92 13,024.07 1,123.4K
14:00 13,024.93 13,028.14 13,024.93 13,025.67 2,122.3K
14:01 13,026.00 13,026.00 13,020.10 13,020.10 1,878.3K
14:02 13,020.80 13,024.14 13,020.80 13,022.02 1,616.9K
14:03 13,021.69 13,022.33 13,021.14 13,021.25 1,673.6K
14:04 13,021.30 13,022.12 13,020.70 13,020.70 1,336.1K
14:05 13,022.62 13,026.50 13,022.62 13,025.48 1,263.6K
14:06 13,025.52 13,029.84 13,025.52 13,029.84 1,391.7K
14:07 13,030.20 13,030.20 13,027.25 13,027.25 1,184.3K
14:08 13,026.82 13,026.82 13,024.21 13,024.21 1,324.1K
14:09 13,024.70 13,026.73 13,024.70 13,026.55 1,680.4K
14:10 13,025.46 13,026.18 13,024.21 13,024.62 1,492.8K
14:11 13,023.56 13,025.01 13,023.19 13,023.19 1,203.0K
14:12 13,022.64 13,023.36 13,020.51 13,020.51 1,226.3K
14:13 13,020.15 13,020.79 13,017.21 13,017.56 1,291.9K
14:14 13,017.15 13,020.18 13,017.15 13,019.79 1,378.3K
14:15 13,020.50 13,024.06 13,018.97 13,023.54 1,069.8K
14:16 13,023.06 13,023.06 13,021.07 13,021.07 1,600.0K
14:17 13,021.48 13,021.85 13,019.79 13,021.03 997.9K
14:18 13,020.97 13,020.97 13,019.34 13,020.05 1,078.3K
14:19 13,020.04 13,021.40 13,019.74 13,021.17 1,270.6K
14:20 13,021.22 13,022.23 13,020.68 13,021.68 1,011.0K
14:21 13,021.97 13,022.76 13,019.71 13,020.51 1,112.3K
14:22 13,020.35 13,022.12 13,020.32 13,022.07 1,640.3K
14:23 13,021.11 13,024.09 13,021.11 13,024.09 1,805.5K
14:24 13,024.10 13,025.60 13,024.02 13,025.17 1,550.4K
14:25 13,024.81 13,026.36 13,024.81 13,026.36 1,454.0K
14:26 13,025.95 13,028.27 13,025.95 13,028.00 1,517.8K
14:27 13,027.90 13,027.93 13,026.04 13,026.47 1,175.4K
14:28 13,025.71 13,027.26 13,025.45 13,027.26 1,459.7K
14:29 13,025.88 13,027.58 13,025.24 13,027.44 1,055.5K
14:30 13,027.72 13,028.22 13,026.33 13,027.38 1,146.3K
14:31 13,026.23 13,027.87 13,025.80 13,026.57 1,197.9K
14:32 13,026.36 13,028.74 13,025.88 13,027.33 1,238.6K
14:33 13,026.91 13,027.36 13,025.64 13,026.38 1,610.9K
14:34 13,026.90 13,028.55 13,024.82 13,024.82 1,184.3K
14:35 13,025.29 13,025.29 13,021.08 13,022.38 2,086.5K
14:36 13,023.37 13,024.51 13,022.76 13,022.76 1,663.0K
14:37 13,022.71 13,025.00 13,022.39 13,024.79 1,354.7K
14:38 13,024.62 13,026.35 13,024.62 13,025.07 1,732.7K
14:39 13,026.41 13,027.08 13,025.03 13,027.08 1,787.0K
14:40 13,027.52 13,027.52 13,024.32 13,024.86 1,662.4K
14:41 13,024.49 13,025.31 13,022.80 13,024.18 2,660.5K
14:42 13,025.16 13,026.05 13,024.66 13,025.83 2,188.1K
14:43 13,025.60 13,026.41 13,024.92 13,024.93 2,362.2K
14:44 13,024.96 13,026.98 13,024.96 13,025.76 1,687.4K
14:45 13,027.31 13,027.31 13,023.35 13,023.93 2,119.3K
14:46 13,024.88 13,025.89 13,023.58 13,025.02 1,609.4K
14:47 13,025.32 13,026.09 13,024.94 13,024.95 1,746.9K
14:48 13,023.61 13,025.32 13,023.61 13,024.04 2,218.0K
14:49 13,024.20 13,025.74 13,024.20 13,025.09 2,120.7K
14:50 13,024.99 13,025.10 13,023.06 13,023.06 2,465.3K
14:51 13,023.14 13,023.91 13,022.34 13,022.34 2,221.4K
14:52 13,022.58 13,024.21 13,022.58 13,023.28 2,337.1K
14:53 13,022.47 13,024.63 13,022.47 13,023.78 2,675.2K
14:54 13,022.21 13,024.05 13,022.20 13,023.74 2,881.9K
14:55 13,023.44 13,025.57 13,023.38 13,025.57 3,639.0K
14:56 13,023.74 13,027.59 13,023.74 13,027.59 4,194.6K
14:57 13,026.31 13,026.31 13,026.31 13,026.31 5,015.7K
14:59 13,025.67 13,026.48 13,025.67 13,026.48 700.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据