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
09:29 13,004.22 13,004.22 13,004.22 13,004.22 2,638.0K
09:30 13,007.26 13,007.26 12,989.02 12,993.41 9,707.1K
09:31 13,000.69 13,021.74 13,000.69 13,013.50 6,226.5K
09:32 13,016.21 13,016.21 12,999.85 12,999.85 5,663.6K
09:33 13,000.51 13,000.51 12,992.32 12,998.85 4,573.6K
09:34 13,002.29 13,005.14 12,997.91 12,997.91 3,673.1K
09:35 12,997.90 12,997.90 12,991.26 12,992.05 4,259.0K
09:36 12,993.87 12,995.68 12,992.19 12,992.36 3,951.4K
09:37 12,991.14 12,991.14 12,987.94 12,988.62 3,387.4K
09:38 12,988.48 12,995.90 12,987.97 12,995.90 2,545.4K
09:39 12,998.13 12,998.82 12,995.43 12,995.43 4,307.5K
09:40 12,995.37 12,995.54 12,992.01 12,992.91 2,765.2K
09:41 12,991.68 12,991.68 12,985.42 12,989.44 2,957.2K
09:42 12,989.48 13,000.68 12,989.48 12,999.00 2,815.1K
09:43 12,998.03 13,003.64 12,995.48 13,003.28 2,512.3K
09:44 13,003.98 13,006.54 13,003.52 13,004.21 2,441.3K
09:45 13,005.15 13,005.15 13,001.90 13,002.14 2,643.2K
09:46 13,001.53 13,003.35 12,999.14 12,999.14 2,102.1K
09:47 12,997.42 13,000.16 12,995.74 12,998.48 2,022.8K
09:48 12,996.36 12,996.36 12,992.87 12,993.55 2,093.8K
09:49 12,995.34 12,995.78 12,992.29 12,992.29 1,467.5K
09:50 12,993.28 12,994.25 12,992.03 12,993.27 1,757.6K
09:51 12,992.22 12,992.58 12,989.98 12,990.55 1,910.8K
09:52 12,988.75 12,990.04 12,985.85 12,986.50 2,741.0K
09:53 12,985.82 12,997.36 12,985.10 12,997.36 2,171.1K
09:54 12,998.02 13,006.92 12,997.33 13,006.52 2,603.9K
09:55 13,005.59 13,010.68 13,005.59 13,009.71 2,649.5K
09:56 13,008.53 13,014.93 13,007.55 13,014.93 3,095.6K
09:57 13,015.98 13,015.98 13,011.58 13,012.12 3,159.4K
09:58 13,013.51 13,013.51 13,003.65 13,005.52 2,465.8K
09:59 13,003.47 13,005.23 13,003.34 13,004.61 1,786.3K
10:00 13,004.61 13,010.48 13,004.61 13,010.48 1,843.3K
10:01 13,012.67 13,013.27 13,008.24 13,008.69 1,907.5K
10:02 13,007.01 13,010.33 13,006.30 13,010.33 1,333.9K
10:03 13,009.36 13,010.50 13,005.24 13,005.24 1,906.4K
10:04 13,005.29 13,007.23 13,005.11 13,005.80 1,509.5K
10:05 13,005.06 13,005.94 13,003.91 13,004.81 1,739.0K
10:06 13,005.86 13,005.86 13,000.07 13,000.07 2,075.0K
10:07 13,001.23 13,001.23 12,995.19 12,996.20 3,145.4K
10:08 12,997.25 13,002.37 12,997.25 12,999.75 2,750.6K
10:09 13,000.58 13,002.24 13,000.16 13,001.96 2,338.3K
10:10 13,001.58 13,002.83 12,999.35 12,999.35 1,770.3K
10:11 13,000.84 13,001.06 12,993.20 12,993.64 2,070.1K
10:12 12,992.19 12,992.59 12,989.35 12,989.35 2,182.0K
10:13 12,988.99 12,990.49 12,986.81 12,988.11 2,089.8K
10:14 12,988.92 12,989.20 12,986.54 12,987.80 2,438.6K
10:15 12,986.82 12,986.82 12,984.00 12,985.14 2,627.6K
10:16 12,984.97 12,984.97 12,981.70 12,982.23 2,212.0K
10:17 12,982.77 12,987.14 12,982.35 12,987.14 1,598.0K
10:18 12,986.20 12,986.95 12,985.26 12,985.26 1,910.4K
10:19 12,985.94 12,990.35 12,985.51 12,990.35 2,141.6K
10:20 12,990.79 12,991.16 12,988.96 12,988.96 2,374.9K
10:21 12,990.18 12,991.72 12,989.73 12,990.46 1,793.4K
10:22 12,991.08 12,994.00 12,990.69 12,993.54 4,036.0K
10:23 12,992.80 12,992.80 12,990.83 12,991.30 1,437.8K
10:24 12,991.77 12,994.97 12,991.77 12,994.97 2,014.0K
10:25 12,994.66 12,999.80 12,994.49 12,998.67 1,780.8K
10:26 12,999.20 13,006.14 12,999.20 13,005.44 1,554.6K
10:27 13,005.78 13,007.77 13,004.77 13,006.44 1,845.5K
10:28 13,006.44 13,006.44 13,003.84 13,003.83 2,452.8K
10:29 13,004.32 13,010.42 13,004.18 13,009.51 2,296.3K
10:30 13,009.60 13,010.82 13,008.44 13,010.76 1,563.6K
10:31 13,010.52 13,012.28 13,010.19 13,011.93 3,466.1K
10:32 13,014.98 13,017.25 13,013.54 13,017.25 7,273.4K
10:33 13,018.53 13,023.56 13,018.49 13,023.56 2,679.1K
10:34 13,024.25 13,025.32 13,021.91 13,022.26 4,099.9K
10:35 13,021.83 13,024.01 13,021.83 13,023.01 1,941.9K
10:36 13,022.42 13,022.42 13,017.71 13,018.48 1,818.8K
10:37 13,018.22 13,018.24 13,016.22 13,018.15 1,272.3K
10:38 13,019.26 13,024.84 13,019.26 13,024.50 1,406.3K
10:39 13,024.16 13,026.27 13,022.63 13,026.27 1,427.9K
10:40 13,025.81 13,034.16 13,025.00 13,034.16 1,483.0K
10:41 13,034.25 13,035.08 13,024.10 13,024.93 2,146.9K
10:42 13,025.27 13,029.56 13,025.27 13,027.08 1,646.8K
10:43 13,027.34 13,028.99 13,026.69 13,028.99 1,360.6K
10:44 13,029.67 13,031.94 13,028.27 13,031.94 1,123.2K
10:45 13,031.67 13,032.61 13,029.25 13,029.25 1,492.2K
10:46 13,029.50 13,029.50 13,027.18 13,027.24 1,437.4K
10:47 13,026.84 13,032.32 13,026.09 13,032.32 1,631.1K
10:48 13,030.08 13,030.15 13,022.65 13,023.59 4,608.5K
10:49 13,022.91 13,022.91 13,020.31 13,020.81 1,352.5K
10:50 13,021.24 13,028.05 13,021.24 13,027.93 1,298.9K
10:51 13,029.05 13,029.05 13,027.33 13,027.51 1,879.8K
10:52 13,026.45 13,027.81 13,023.96 13,023.96 1,188.6K
10:53 13,023.92 13,026.41 13,023.92 13,025.51 1,914.9K
10:54 13,026.34 13,028.52 13,024.33 13,028.12 1,133.8K
10:55 13,027.15 13,033.90 13,027.15 13,032.94 1,566.1K
10:56 13,033.98 13,033.98 13,029.61 13,029.61 1,157.8K
10:57 13,030.37 13,030.43 13,027.94 13,028.59 1,505.3K
10:58 13,027.22 13,028.77 13,027.22 13,028.40 941.8K
10:59 13,027.62 13,029.02 13,024.98 13,025.15 1,709.9K
11:00 13,024.79 13,024.81 13,023.10 13,023.85 2,361.9K
11:01 13,022.89 13,025.47 13,022.89 13,025.10 1,324.5K
11:02 13,025.33 13,028.18 13,024.76 13,027.37 1,346.4K
11:03 13,026.06 13,029.53 13,025.31 13,029.53 1,025.7K
11:04 13,027.93 13,028.80 13,024.52 13,024.52 1,068.3K
11:05 13,024.60 13,026.38 13,022.76 13,023.02 1,406.8K
11:06 13,022.50 13,024.46 13,022.50 13,023.74 971.4K
11:07 13,024.91 13,025.96 13,022.64 13,024.02 1,186.9K
11:08 13,023.88 13,026.10 13,023.88 13,024.48 1,106.6K
11:09 13,023.71 13,023.72 13,020.64 13,020.64 1,112.8K
11:10 13,021.47 13,021.99 13,018.52 13,021.99 1,303.7K
11:11 13,021.82 13,024.77 13,021.36 13,024.77 982.9K
11:12 13,024.54 13,028.12 13,023.90 13,026.28 1,090.4K
11:13 13,030.83 13,032.44 13,029.80 13,029.80 1,228.7K
11:14 13,030.35 13,030.35 13,025.29 13,026.42 902.6K
11:15 13,026.11 13,026.95 13,024.13 13,026.09 1,565.0K
11:16 13,026.82 13,026.82 13,022.77 13,024.58 1,040.9K
11:17 13,024.95 13,026.25 13,024.64 13,025.80 2,250.3K
11:18 13,026.53 13,026.73 13,023.16 13,023.17 1,228.0K
11:19 13,023.05 13,023.57 13,021.35 13,022.91 1,038.5K
11:20 13,022.77 13,024.00 13,020.32 13,021.51 1,472.7K
11:21 13,022.91 13,024.37 13,022.85 13,022.85 1,053.9K
11:22 13,021.80 13,022.07 13,017.00 13,018.63 1,882.9K
11:23 13,016.32 13,020.44 13,016.32 13,020.44 1,003.6K
11:24 13,021.82 13,023.65 13,021.44 13,023.47 1,055.4K
11:25 13,023.49 13,025.23 13,023.08 13,024.82 927.5K
11:26 13,027.44 13,029.26 13,027.44 13,028.79 1,124.2K
11:27 13,028.96 13,028.98 13,027.50 13,028.54 793.9K
11:28 13,027.89 13,028.29 13,025.67 13,026.95 854.8K
11:29 13,027.96 13,028.08 13,026.30 13,027.33 1,025.3K
11:30 13,027.34 13,027.34 13,027.34 13,027.34 46.6K
12:59 13,027.89 13,027.89 13,027.89 13,027.89 417.8K
13:00 13,028.47 13,032.37 13,028.47 13,029.92 3,770.6K
13:01 13,030.01 13,030.01 13,027.34 13,028.94 1,086.8K
13:02 13,027.96 13,030.07 13,026.55 13,030.07 1,318.0K
13:03 13,028.05 13,029.72 13,027.29 13,028.57 1,721.0K
13:04 13,026.52 13,028.79 13,026.52 13,028.79 1,653.2K
13:05 13,027.22 13,029.81 13,027.22 13,029.71 998.6K
13:06 13,027.47 13,033.51 13,027.47 13,031.24 881.2K
13:07 13,031.36 13,039.32 13,031.36 13,037.00 1,368.6K
13:08 13,041.08 13,048.47 13,041.08 13,047.41 2,230.8K
13:09 13,045.98 13,049.18 13,045.98 13,047.66 1,852.6K
13:10 13,051.35 13,061.26 13,051.35 13,059.15 3,640.2K
13:11 13,057.00 13,057.24 13,055.08 13,057.24 1,962.1K
13:12 13,059.88 13,069.85 13,059.88 13,068.86 2,583.0K
13:13 13,070.98 13,074.44 13,070.98 13,074.44 4,339.8K
13:14 13,076.74 13,081.81 13,076.74 13,081.81 3,265.4K
13:15 13,085.76 13,087.54 13,083.11 13,084.41 3,160.1K
13:16 13,083.17 13,086.50 13,079.95 13,086.50 3,044.0K
13:17 13,087.07 13,087.07 13,073.95 13,074.22 1,878.6K
13:18 13,075.02 13,082.32 13,073.00 13,080.68 2,576.6K
13:19 13,078.09 13,078.09 13,073.08 13,074.09 1,817.0K
13:20 13,082.28 13,086.49 13,082.28 13,085.20 3,030.1K
13:21 13,088.22 13,089.46 13,086.05 13,086.05 2,107.2K
13:22 13,084.52 13,086.72 13,084.13 13,085.61 1,996.9K
13:23 13,086.37 13,093.66 13,086.37 13,093.66 2,940.9K
13:24 13,094.55 13,094.55 13,088.87 13,088.87 2,713.5K
13:25 13,084.06 13,085.81 13,078.88 13,078.88 2,068.4K
13:26 13,078.44 13,083.71 13,078.20 13,083.71 2,305.1K
13:27 13,088.64 13,092.32 13,087.34 13,091.42 2,542.8K
13:28 13,093.89 13,097.63 13,093.19 13,093.19 2,539.6K
13:29 13,090.90 13,094.37 13,090.35 13,090.87 1,790.4K
13:30 13,089.67 13,090.57 13,088.16 13,088.20 1,593.0K
13:31 13,088.64 13,090.12 13,085.06 13,086.25 1,828.3K
13:32 13,087.13 13,090.57 13,087.13 13,089.60 1,942.2K
13:33 13,089.27 13,089.27 13,086.16 13,086.46 2,055.9K
13:34 13,087.07 13,087.07 13,082.93 13,082.93 1,905.1K
13:35 13,082.73 13,082.77 13,079.38 13,080.74 2,530.9K
13:36 13,081.80 13,086.30 13,081.80 13,083.52 1,425.1K
13:37 13,083.10 13,083.10 13,078.26 13,078.26 1,472.6K
13:38 13,079.17 13,079.17 13,074.64 13,076.38 1,615.3K
13:39 13,075.86 13,077.39 13,075.57 13,076.40 1,245.2K
13:40 13,075.08 13,075.67 13,073.40 13,075.22 1,528.2K
13:41 13,075.69 13,079.86 13,075.69 13,079.76 1,342.1K
13:42 13,080.15 13,080.15 13,075.82 13,075.82 1,012.2K
13:43 13,076.02 13,077.13 13,075.32 13,076.23 1,024.2K
13:44 13,075.56 13,076.83 13,074.92 13,075.85 1,501.2K
13:45 13,076.03 13,076.38 13,071.39 13,071.64 1,275.5K
13:46 13,071.81 13,071.81 13,068.10 13,068.10 1,213.9K
13:47 13,067.47 13,067.57 13,065.50 13,065.93 1,159.8K
13:48 13,066.11 13,066.11 13,064.48 13,065.90 937.0K
13:49 13,066.20 13,067.11 13,065.97 13,066.52 994.7K
13:50 13,066.81 13,067.89 13,065.37 13,066.86 1,285.0K
13:51 13,067.07 13,067.07 13,063.67 13,064.74 1,422.2K
13:52 13,064.80 13,064.80 13,055.58 13,055.58 2,128.4K
13:53 13,053.36 13,061.89 13,053.36 13,061.35 2,355.5K
13:54 13,060.35 13,060.82 13,058.18 13,059.83 996.1K
13:55 13,060.96 13,061.41 13,059.15 13,060.99 1,030.2K
13:56 13,061.88 13,063.08 13,061.79 13,061.88 996.3K
13:57 13,061.32 13,061.76 13,060.62 13,060.62 858.4K
13:58 13,060.89 13,061.24 13,057.24 13,057.58 1,282.2K
13:59 13,059.03 13,061.28 13,059.03 13,060.24 1,587.4K
14:00 13,058.36 13,058.36 13,048.54 13,048.54 2,304.4K
14:01 13,047.29 13,048.28 13,046.35 13,047.52 2,194.1K
14:02 13,046.51 13,046.51 13,041.58 13,042.19 1,637.6K
14:03 13,042.82 13,045.38 13,042.82 13,045.05 1,332.1K
14:04 13,045.50 13,045.50 13,038.75 13,038.75 2,435.1K
14:05 13,038.32 13,038.32 13,032.43 13,032.57 3,160.4K
14:06 13,034.02 13,037.36 13,034.02 13,037.36 3,121.0K
14:07 13,035.07 13,035.07 13,031.52 13,031.52 3,795.8K
14:08 13,030.14 13,030.47 13,028.69 13,029.85 4,231.9K
14:09 13,029.33 13,031.67 13,029.28 13,029.28 2,652.8K
14:10 13,028.62 13,032.88 13,028.44 13,032.88 1,910.4K
14:11 13,035.23 13,039.83 13,035.23 13,039.50 1,803.1K
14:12 13,039.15 13,039.15 13,030.54 13,031.79 2,034.5K
14:13 13,032.15 13,032.15 13,030.84 13,031.02 1,191.0K
14:14 13,031.13 13,035.83 13,030.77 13,035.50 1,870.5K
14:15 13,035.26 13,036.01 13,032.75 13,034.04 2,093.6K
14:16 13,033.80 13,035.44 13,033.80 13,035.44 1,445.3K
14:17 13,035.92 13,036.48 13,034.71 13,035.90 913.2K
14:18 13,037.10 13,038.71 13,036.67 13,038.32 1,421.4K
14:19 13,039.09 13,040.21 13,036.78 13,037.83 1,216.2K
14:20 13,037.56 13,040.21 13,037.56 13,038.59 817.3K
14:21 13,038.82 13,040.10 13,038.23 13,039.52 1,012.3K
14:22 13,038.90 13,041.06 13,038.90 13,040.80 1,873.7K
14:23 13,040.12 13,041.09 13,039.18 13,040.27 849.3K
14:24 13,039.95 13,042.71 13,039.95 13,041.28 1,336.2K
14:25 13,042.28 13,042.28 13,039.19 13,039.19 1,071.7K
14:26 13,039.58 13,041.57 13,038.54 13,039.21 1,096.2K
14:27 13,038.39 13,038.39 13,034.39 13,035.96 2,328.8K
14:28 13,036.10 13,036.56 13,034.83 13,036.10 2,194.7K
14:29 13,038.30 13,044.06 13,038.30 13,041.58 3,065.0K
14:30 13,042.09 13,042.85 13,039.63 13,042.38 2,054.3K
14:31 13,043.84 13,045.74 13,043.83 13,044.21 1,874.4K
14:32 13,044.16 13,046.77 13,042.10 13,042.60 1,882.2K
14:33 13,042.39 13,044.39 13,042.37 13,043.11 1,554.9K
14:34 13,042.79 13,045.07 13,042.63 13,045.07 1,309.5K
14:35 13,044.77 13,046.63 13,044.77 13,045.34 1,803.4K
14:36 13,047.33 13,047.53 13,045.71 13,046.91 1,641.3K
14:37 13,047.08 13,048.93 13,046.79 13,048.44 1,689.1K
14:38 13,048.87 13,050.01 13,048.02 13,048.02 1,789.4K
14:39 13,047.98 13,048.57 13,046.04 13,046.04 1,884.3K
14:40 13,045.67 13,045.74 13,043.58 13,043.58 2,599.3K
14:41 13,043.12 13,044.78 13,042.85 13,044.58 1,983.7K
14:42 13,045.26 13,047.35 13,045.05 13,047.35 1,650.8K
14:43 13,047.63 13,049.75 13,047.58 13,048.97 2,345.9K
14:44 13,050.13 13,050.13 13,048.08 13,049.21 1,902.0K
14:45 13,048.50 13,049.14 13,047.53 13,047.53 2,334.4K
14:46 13,047.04 13,049.63 13,046.40 13,049.63 2,459.7K
14:47 13,049.62 13,050.60 13,048.85 13,048.85 2,095.3K
14:48 13,049.59 13,051.23 13,049.27 13,051.23 2,373.5K
14:49 13,050.75 13,052.63 13,050.20 13,052.23 2,353.8K
14:50 13,051.95 13,051.95 13,050.32 13,051.08 2,541.4K
14:51 13,051.34 13,051.34 13,049.65 13,050.78 2,747.5K
14:52 13,050.48 13,050.80 13,049.28 13,049.28 3,032.2K
14:53 13,050.18 13,050.45 13,048.89 13,048.89 3,332.2K
14:54 13,049.02 13,050.77 13,047.92 13,050.77 3,398.4K
14:55 13,051.18 13,052.95 13,050.71 13,051.54 4,093.1K
14:56 13,052.66 13,053.08 13,050.50 13,052.55 7,116.1K
14:59 13,051.21 13,051.21 13,050.73 13,050.73 2,964.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据