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 13,025.83 13,025.83 13,025.83 13,025.83 3,059.7K
09:30 13,021.96 13,026.42 13,007.66 13,010.70 10,138.3K
09:31 13,006.88 13,021.04 13,006.88 13,019.40 6,866.9K
09:32 13,016.33 13,019.60 13,012.12 13,014.56 6,112.2K
09:33 13,017.53 13,017.53 12,999.90 13,000.55 4,501.3K
09:34 12,991.97 12,992.80 12,983.18 12,983.18 5,182.2K
09:35 12,981.81 12,983.58 12,979.47 12,979.93 5,341.9K
09:36 12,976.52 12,985.42 12,975.65 12,985.42 3,891.8K
09:37 12,986.49 12,994.78 12,986.49 12,994.78 3,746.7K
09:38 12,991.16 12,994.56 12,988.89 12,994.56 3,248.1K
09:39 12,994.08 12,996.78 12,992.79 12,996.78 3,799.5K
09:40 13,001.40 13,001.40 12,994.93 12,996.93 2,984.5K
09:41 12,997.06 12,997.06 12,985.88 12,985.88 3,133.8K
09:42 12,985.32 12,985.32 12,981.59 12,983.00 3,213.7K
09:43 12,985.85 12,988.74 12,985.63 12,988.63 2,637.5K
09:44 12,988.74 12,993.45 12,988.35 12,992.87 2,435.6K
09:45 12,991.02 13,003.46 12,991.02 13,003.25 3,324.4K
09:46 13,006.01 13,010.04 13,006.01 13,009.69 2,837.4K
09:47 13,008.39 13,009.55 13,007.17 13,008.87 2,241.5K
09:48 13,009.77 13,011.20 13,006.17 13,006.17 5,458.2K
09:49 13,005.85 13,011.07 13,005.23 13,009.63 2,682.8K
09:50 13,009.92 13,012.10 13,008.64 13,010.41 2,698.1K
09:51 13,011.11 13,013.53 13,010.95 13,012.12 2,140.6K
09:52 13,010.68 13,010.68 13,001.52 13,001.52 2,027.5K
09:53 13,001.46 13,001.46 12,998.99 12,999.41 2,233.3K
09:54 12,999.52 13,004.85 12,998.78 13,004.26 2,750.8K
09:55 13,006.07 13,012.89 13,005.36 13,011.33 2,358.6K
09:56 13,011.15 13,011.54 13,010.16 13,010.16 1,899.4K
09:57 13,009.20 13,011.47 13,007.76 13,010.95 2,910.4K
09:58 13,011.38 13,013.79 13,011.38 13,013.13 2,210.9K
09:59 13,012.46 13,012.46 13,000.40 13,000.40 4,155.3K
10:00 12,999.22 12,999.78 12,996.46 12,999.76 2,350.8K
10:01 12,998.82 13,002.67 12,997.83 13,001.61 2,134.1K
10:02 13,001.97 13,001.97 12,991.64 12,991.64 2,464.8K
10:03 12,991.89 12,991.89 12,987.99 12,988.47 2,167.0K
10:04 12,988.92 12,988.92 12,986.54 12,987.97 1,761.3K
10:05 12,987.41 12,987.41 12,983.90 12,985.62 2,421.2K
10:06 12,986.18 12,992.94 12,986.18 12,992.92 2,662.6K
10:07 12,993.24 12,996.52 12,992.98 12,996.08 2,060.3K
10:08 12,996.09 12,996.90 12,995.32 12,996.33 1,791.9K
10:09 12,996.38 12,999.16 12,996.38 12,998.49 4,728.4K
10:10 12,998.69 13,001.10 12,997.63 13,000.67 2,215.2K
10:11 13,000.69 13,004.94 13,000.20 13,004.94 1,458.5K
10:12 13,003.85 13,004.55 13,002.89 13,003.19 1,256.4K
10:13 13,002.85 13,003.13 13,000.07 13,001.16 1,700.5K
10:14 13,001.41 13,001.41 12,998.79 13,000.82 1,921.8K
10:15 13,000.44 13,000.69 12,999.08 12,999.08 1,009.7K
10:16 12,999.09 12,999.09 12,995.09 12,995.09 1,332.9K
10:17 12,995.27 12,995.31 12,991.19 12,991.94 1,577.2K
10:18 12,990.17 12,990.17 12,988.76 12,989.72 1,493.8K
10:19 12,989.57 12,991.52 12,988.61 12,990.07 1,229.2K
10:20 12,988.53 12,989.51 12,987.71 12,989.36 2,403.7K
10:21 12,988.93 12,990.21 12,988.32 12,988.90 1,542.0K
10:22 12,989.48 12,991.09 12,989.48 12,990.93 1,265.1K
10:23 12,990.39 12,992.66 12,990.39 12,992.66 1,198.2K
10:24 12,992.31 12,992.89 12,990.14 12,991.76 1,044.8K
10:25 12,992.68 12,993.18 12,991.81 12,991.81 1,137.8K
10:26 12,990.44 12,990.44 12,987.31 12,988.35 1,744.3K
10:27 12,989.05 12,992.86 12,989.05 12,992.04 1,166.4K
10:28 12,991.56 12,991.56 12,989.56 12,990.94 1,319.5K
10:29 12,989.70 12,991.22 12,989.69 12,991.22 3,550.0K
10:30 12,991.38 12,992.88 12,990.99 12,991.18 2,055.1K
10:31 12,991.26 12,992.16 12,989.74 12,989.74 1,607.9K
10:32 12,989.69 12,990.31 12,988.94 12,990.28 1,959.1K
10:33 12,990.41 12,992.17 12,990.41 12,992.12 2,018.3K
10:34 12,990.44 12,991.67 12,988.88 12,988.88 1,084.5K
10:35 12,988.01 12,988.01 12,986.22 12,987.98 1,693.3K
10:36 12,987.37 12,989.21 12,987.28 12,989.21 1,192.1K
10:37 12,988.05 12,988.05 12,983.52 12,986.42 1,564.5K
10:38 12,986.13 12,986.55 12,985.28 12,985.99 1,437.6K
10:39 12,985.61 12,986.39 12,984.90 12,985.75 1,280.0K
10:40 12,985.37 12,985.37 12,983.47 12,984.46 1,418.0K
10:41 12,984.69 12,986.21 12,984.01 12,984.08 1,082.8K
10:42 12,984.44 12,987.02 12,983.64 12,987.02 888.1K
10:43 12,986.31 12,988.35 12,986.23 12,988.07 1,836.0K
10:44 12,987.72 12,989.27 12,987.72 12,988.98 919.0K
10:45 12,989.41 12,993.12 12,988.37 12,993.12 1,102.7K
10:46 12,993.20 12,994.31 12,991.84 12,993.29 1,252.5K
10:47 12,992.85 12,997.06 12,992.85 12,997.06 2,036.4K
10:48 12,998.31 12,998.80 12,996.04 12,998.14 1,400.1K
10:49 12,997.73 12,998.67 12,997.16 12,998.36 1,535.5K
10:50 12,997.89 12,998.57 12,996.77 12,997.93 1,167.2K
10:51 12,997.35 12,997.97 12,996.71 12,997.43 1,044.5K
10:52 12,997.88 12,997.88 12,996.02 12,996.36 1,055.1K
10:53 12,995.69 12,997.98 12,995.69 12,997.70 1,667.3K
10:54 12,996.26 12,997.20 12,995.55 12,997.07 2,382.6K
10:55 12,996.93 12,997.12 12,994.64 12,995.63 1,142.4K
10:56 12,994.11 12,994.11 12,992.10 12,992.10 1,098.1K
10:57 12,990.35 12,990.99 12,988.10 12,988.92 1,447.2K
10:58 12,987.66 12,988.02 12,986.84 12,986.96 1,066.1K
10:59 12,986.17 12,986.41 12,982.42 12,982.88 1,961.9K
11:00 12,982.16 12,983.47 12,981.33 12,982.51 1,023.2K
11:01 12,981.91 12,981.91 12,980.34 12,980.34 1,688.1K
11:02 12,978.60 12,980.77 12,978.49 12,980.52 1,117.4K
11:03 12,980.45 12,981.28 12,977.63 12,979.99 1,214.0K
11:04 12,979.39 12,979.45 12,978.01 12,978.84 986.8K
11:05 12,979.97 12,981.56 12,979.66 12,979.66 962.4K
11:06 12,979.41 12,980.45 12,978.77 12,979.83 1,112.0K
11:07 12,979.62 12,979.65 12,977.86 12,979.01 867.1K
11:08 12,978.71 12,978.86 12,974.06 12,974.38 2,200.1K
11:09 12,974.66 12,976.15 12,974.34 12,975.96 1,300.8K
11:10 12,975.46 12,976.90 12,975.14 12,976.90 1,454.8K
11:11 12,975.25 12,975.25 12,973.09 12,974.82 1,489.7K
11:12 12,974.82 12,976.84 12,974.13 12,976.84 1,009.4K
11:13 12,976.89 12,977.30 12,976.45 12,976.53 968.5K
11:14 12,976.34 12,977.80 12,975.74 12,976.02 1,288.7K
11:15 12,975.99 12,976.19 12,974.54 12,975.24 1,637.2K
11:16 12,975.54 12,976.13 12,974.77 12,975.19 1,379.3K
11:17 12,974.95 12,976.40 12,974.95 12,976.34 1,090.1K
11:18 12,977.11 12,977.99 12,976.33 12,977.64 719.1K
11:19 12,975.86 12,976.52 12,974.66 12,976.49 725.5K
11:20 12,975.44 12,978.63 12,975.44 12,978.63 1,133.2K
11:21 12,978.24 12,979.11 12,977.92 12,978.28 1,583.0K
11:22 12,978.16 12,979.48 12,977.62 12,978.67 1,061.8K
11:23 12,978.48 12,978.96 12,977.24 12,977.47 997.6K
11:24 12,978.32 12,979.46 12,978.32 12,978.49 791.4K
11:25 12,977.88 12,977.88 12,975.38 12,975.58 1,628.4K
11:26 12,975.16 12,975.16 12,974.18 12,974.41 1,130.8K
11:27 12,974.15 12,974.72 12,973.67 12,974.24 1,054.6K
11:28 12,973.97 12,976.47 12,973.93 12,976.33 1,089.4K
11:29 12,976.76 12,977.17 12,974.80 12,975.27 1,371.2K
11:30 12,975.02 12,975.02 12,975.02 12,975.02 12.1K
12:59 12,975.21 12,975.21 12,975.21 12,975.21 424.3K
13:00 12,974.54 12,978.24 12,974.54 12,976.10 10,592.6K
13:01 12,975.13 12,977.41 12,975.13 12,975.51 1,384.6K
13:02 12,974.92 12,976.85 12,974.73 12,974.73 1,183.7K
13:03 12,973.80 12,973.80 12,971.77 12,972.47 1,719.5K
13:04 12,972.49 12,972.99 12,970.77 12,970.77 1,344.7K
13:05 12,970.38 12,971.26 12,969.72 12,969.99 1,434.2K
13:06 12,970.56 12,972.48 12,970.56 12,971.72 1,156.6K
13:07 12,971.62 12,972.24 12,971.46 12,971.50 1,287.7K
13:08 12,972.05 12,972.05 12,970.71 12,970.77 1,493.3K
13:09 12,970.81 12,970.81 12,967.60 12,968.85 1,447.6K
13:10 12,968.72 12,968.72 12,963.14 12,963.29 2,504.6K
13:11 12,963.06 12,963.14 12,961.25 12,961.38 1,180.9K
13:12 12,961.62 12,961.67 12,960.47 12,961.02 1,089.6K
13:13 12,960.61 12,961.92 12,960.35 12,960.35 1,285.9K
13:14 12,959.56 12,961.98 12,959.56 12,959.84 2,046.4K
13:15 12,960.40 12,960.40 12,959.02 12,959.66 1,646.0K
13:16 12,958.58 12,959.36 12,958.03 12,959.36 1,040.0K
13:17 12,959.68 12,960.76 12,958.96 12,959.84 956.1K
13:18 12,959.80 12,960.29 12,958.69 12,959.22 1,249.8K
13:19 12,959.48 12,959.96 12,958.62 12,959.96 1,354.5K
13:20 12,959.28 12,959.91 12,958.68 12,958.83 942.8K
13:21 12,960.27 12,960.27 12,957.83 12,959.03 1,397.7K
13:22 12,958.77 12,958.92 12,957.53 12,958.14 885.7K
13:23 12,957.85 12,959.19 12,957.52 12,958.36 1,238.0K
13:24 12,957.77 12,957.77 12,955.08 12,956.56 1,612.9K
13:25 12,956.69 12,957.15 12,955.66 12,955.99 1,093.9K
13:26 12,956.90 12,957.10 12,955.40 12,956.91 1,202.1K
13:27 12,956.07 12,956.57 12,954.50 12,956.57 2,376.6K
13:28 12,955.77 12,960.75 12,955.77 12,960.47 1,136.8K
13:29 12,960.66 12,962.13 12,960.14 12,962.13 1,494.8K
13:30 12,961.88 12,964.18 12,961.88 12,964.18 1,342.9K
13:31 12,965.16 12,967.26 12,964.67 12,967.26 1,333.2K
13:32 12,967.54 12,968.71 12,967.54 12,968.66 998.4K
13:33 12,969.31 12,971.27 12,969.31 12,971.27 6,609.0K
13:34 12,971.27 12,972.08 12,969.73 12,970.33 1,528.5K
13:35 12,969.61 12,970.43 12,968.33 12,968.60 1,261.3K
13:36 12,968.17 12,969.13 12,967.98 12,968.64 1,633.8K
13:37 12,969.87 12,969.87 12,968.11 12,968.11 1,389.4K
13:38 12,967.51 12,969.44 12,967.13 12,968.88 1,176.8K
13:39 12,968.37 12,970.88 12,967.64 12,970.88 939.6K
13:40 12,971.64 12,972.27 12,970.65 12,971.85 1,429.2K
13:41 12,972.21 12,973.57 12,972.21 12,973.33 2,292.6K
13:42 12,970.92 12,974.02 12,970.44 12,974.02 967.0K
13:43 12,973.99 12,973.99 12,971.73 12,973.02 852.0K
13:44 12,972.57 12,973.99 12,971.92 12,973.69 662.0K
13:45 12,973.91 12,975.50 12,973.59 12,975.18 972.0K
13:46 12,975.75 12,977.85 12,975.55 12,977.85 1,057.1K
13:47 12,977.57 12,978.74 12,975.57 12,975.57 1,180.1K
13:48 12,976.06 12,977.40 12,975.64 12,977.22 1,712.5K
13:49 12,976.61 12,977.11 12,975.73 12,975.81 1,067.0K
13:50 12,975.81 12,975.83 12,974.60 12,975.80 1,136.9K
13:51 12,976.24 12,976.24 12,974.37 12,975.13 1,220.2K
13:52 12,975.16 12,975.19 12,973.31 12,973.33 1,479.7K
13:53 12,973.46 12,974.69 12,972.53 12,973.59 979.7K
13:54 12,973.43 12,973.43 12,972.03 12,973.07 1,237.0K
13:55 12,973.04 12,973.73 12,972.72 12,972.81 679.4K
13:56 12,973.15 12,974.33 12,972.50 12,972.88 950.9K
13:57 12,973.18 12,973.36 12,971.63 12,971.63 1,267.4K
13:58 12,972.05 12,972.91 12,971.30 12,972.67 1,177.6K
13:59 12,972.27 12,974.58 12,972.27 12,974.58 1,503.4K
14:00 12,974.79 12,975.52 12,972.70 12,973.22 923.2K
14:01 12,972.71 12,974.30 12,972.15 12,974.30 1,419.3K
14:02 12,973.33 12,974.08 12,973.03 12,973.61 779.3K
14:03 12,973.85 12,973.85 12,970.33 12,970.46 2,272.6K
14:04 12,970.33 12,971.24 12,970.33 12,970.82 1,444.2K
14:05 12,970.36 12,971.57 12,970.33 12,971.08 3,345.4K
14:06 12,970.93 12,971.58 12,970.76 12,971.27 1,076.1K
14:07 12,971.69 12,971.69 12,969.25 12,969.27 1,128.6K
14:08 12,969.57 12,969.92 12,968.07 12,968.33 1,534.2K
14:09 12,967.98 12,968.31 12,967.15 12,967.80 1,596.7K
14:10 12,967.88 12,967.88 12,965.80 12,966.16 1,471.1K
14:11 12,965.96 12,967.23 12,965.72 12,966.86 1,847.8K
14:12 12,968.20 12,968.20 12,966.61 12,967.03 1,232.5K
14:13 12,966.96 12,967.03 12,965.34 12,967.03 1,122.6K
14:14 12,966.89 12,967.84 12,966.43 12,967.84 1,100.2K
14:15 12,968.57 12,969.20 12,967.67 12,967.67 1,247.4K
14:16 12,967.41 12,967.98 12,966.57 12,967.60 906.3K
14:17 12,968.29 12,968.29 12,967.06 12,967.29 1,288.9K
14:18 12,966.64 12,967.05 12,965.25 12,966.10 1,346.9K
14:19 12,966.01 12,966.82 12,965.11 12,966.22 1,506.0K
14:20 12,965.15 12,966.79 12,965.15 12,966.58 1,168.6K
14:21 12,966.50 12,966.50 12,964.67 12,966.13 1,207.8K
14:22 12,965.14 12,965.75 12,964.61 12,965.75 1,423.5K
14:23 12,966.69 12,967.18 12,964.47 12,965.92 2,191.9K
14:24 12,966.36 12,966.36 12,964.10 12,964.10 1,958.0K
14:25 12,963.92 12,964.11 12,962.70 12,963.99 1,222.9K
14:26 12,963.86 12,963.86 12,961.31 12,961.91 1,498.4K
14:27 12,962.10 12,962.67 12,961.39 12,962.04 1,120.0K
14:28 12,961.59 12,961.94 12,959.77 12,959.77 1,140.7K
14:29 12,959.28 12,959.28 12,957.48 12,957.60 1,200.4K
14:30 12,957.87 12,958.10 12,955.82 12,956.79 1,884.9K
14:31 12,956.52 12,956.79 12,954.75 12,955.50 1,528.8K
14:32 12,955.98 12,956.78 12,954.79 12,956.78 1,473.6K
14:33 12,956.60 12,956.60 12,955.10 12,955.10 2,006.9K
14:34 12,955.72 12,957.85 12,954.96 12,957.04 1,288.5K
14:35 12,956.76 12,957.56 12,956.56 12,956.82 1,474.9K
14:36 12,956.17 12,956.77 12,955.35 12,956.77 1,338.5K
14:37 12,956.95 12,957.27 12,955.31 12,956.25 1,259.0K
14:38 12,956.90 12,956.90 12,954.60 12,955.00 1,328.1K
14:39 12,954.25 12,956.76 12,954.05 12,955.88 1,585.6K
14:40 12,956.95 12,956.95 12,955.22 12,955.89 1,789.5K
14:41 12,955.02 12,955.45 12,954.16 12,954.81 1,460.8K
14:42 12,954.92 12,956.85 12,954.79 12,955.41 1,727.2K
14:43 12,956.20 12,958.47 12,956.20 12,956.96 2,456.1K
14:44 12,957.77 12,958.23 12,956.70 12,957.44 1,524.4K
14:45 12,956.65 12,959.10 12,956.65 12,958.44 1,752.7K
14:46 12,957.61 12,958.68 12,957.22 12,957.67 1,848.8K
14:47 12,957.55 12,959.63 12,957.55 12,958.38 2,072.3K
14:48 12,958.81 12,958.97 12,957.10 12,958.41 1,941.0K
14:49 12,957.75 12,958.82 12,957.29 12,957.68 2,575.1K
14:50 12,956.98 12,956.98 12,954.87 12,956.32 2,389.2K
14:51 12,956.53 12,956.53 12,955.15 12,956.08 2,870.1K
14:52 12,955.57 12,957.22 12,954.92 12,956.74 2,492.3K
14:53 12,956.18 12,956.83 12,954.60 12,955.78 2,807.6K
14:54 12,955.72 12,957.98 12,955.67 12,956.74 3,842.5K
14:55 12,955.87 12,956.88 12,955.41 12,956.21 2,907.5K
14:56 12,957.01 12,961.22 12,956.88 12,960.44 3,662.7K
14:57 12,961.52 12,961.52 12,961.52 12,961.52 3,009.2K
14:59 12,959.36 12,959.36 12,959.36 12,959.36 2,425.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据