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 12,962.03 12,962.03 12,962.03 12,962.03 4,430.2K
09:30 12,961.32 12,963.95 12,954.62 12,957.37 8,247.1K
09:31 12,968.46 12,976.69 12,966.62 12,976.69 6,205.6K
09:32 12,979.55 12,979.55 12,970.86 12,973.08 4,922.8K
09:33 12,973.13 12,975.60 12,970.63 12,971.43 4,127.8K
09:34 12,972.21 12,973.54 12,968.65 12,973.54 4,539.0K
09:35 12,974.71 12,974.89 12,966.44 12,968.01 3,422.6K
09:36 12,968.69 12,971.01 12,963.15 12,963.15 4,962.9K
09:37 12,962.66 12,977.10 12,962.66 12,977.10 5,091.4K
09:38 12,976.63 12,979.42 12,975.66 12,977.92 3,580.1K
09:39 12,976.78 12,978.45 12,975.46 12,978.08 2,991.5K
09:40 12,978.60 12,979.79 12,976.28 12,977.40 3,655.1K
09:41 12,977.51 12,977.51 12,973.52 12,973.52 3,534.2K
09:42 12,973.43 12,974.09 12,969.06 12,969.06 3,398.3K
09:43 12,969.90 12,969.90 12,965.25 12,965.25 3,478.1K
09:44 12,965.61 12,965.61 12,959.26 12,960.34 4,406.1K
09:45 12,960.98 12,962.54 12,959.75 12,961.81 3,118.0K
09:46 12,961.85 12,963.22 12,961.20 12,961.20 2,554.9K
09:47 12,961.29 12,961.29 12,957.87 12,958.81 3,031.0K
09:48 12,959.06 12,959.29 12,955.41 12,955.81 2,791.6K
09:49 12,955.28 12,956.32 12,954.58 12,955.95 2,465.8K
09:50 12,956.56 12,958.46 12,953.74 12,958.46 2,672.0K
09:51 12,958.17 12,963.79 12,957.37 12,963.79 2,353.1K
09:52 12,967.48 12,968.45 12,965.05 12,967.01 2,795.0K
09:53 12,965.44 12,965.89 12,963.68 12,965.13 1,875.5K
09:54 12,965.31 12,965.60 12,962.76 12,963.22 2,566.3K
09:55 12,963.25 12,965.16 12,962.67 12,964.10 2,786.8K
09:56 12,963.60 12,967.81 12,963.60 12,967.69 2,306.3K
09:57 12,967.45 12,968.61 12,966.90 12,967.23 2,932.4K
09:58 12,966.10 12,967.31 12,963.56 12,964.02 2,769.6K
09:59 12,962.12 12,962.12 12,959.10 12,960.33 4,343.0K
10:00 12,958.86 12,960.75 12,957.81 12,959.24 2,838.5K
10:01 12,956.92 12,957.18 12,954.13 12,954.47 3,129.6K
10:02 12,954.71 12,955.95 12,953.32 12,955.95 2,992.7K
10:03 12,956.18 12,958.36 12,955.55 12,956.71 2,101.1K
10:04 12,955.59 12,957.35 12,954.15 12,954.63 1,698.9K
10:05 12,952.56 12,954.84 12,951.35 12,954.77 2,251.8K
10:06 12,955.44 12,955.86 12,953.24 12,953.38 2,415.4K
10:07 12,953.52 12,953.52 12,949.63 12,950.31 2,536.5K
10:08 12,948.91 12,948.91 12,946.64 12,946.64 2,172.0K
10:09 12,947.01 12,947.72 12,945.15 12,945.98 2,561.8K
10:10 12,946.35 12,949.56 12,945.09 12,949.34 2,436.5K
10:11 12,948.79 12,948.79 12,946.20 12,946.62 1,546.2K
10:12 12,947.76 12,947.76 12,943.64 12,943.64 1,515.1K
10:13 12,944.48 12,944.71 12,943.06 12,943.34 4,728.4K
10:14 12,942.54 12,942.54 12,938.95 12,939.19 2,488.9K
10:15 12,939.51 12,939.89 12,937.57 12,939.89 2,458.5K
10:16 12,939.12 12,939.35 12,937.67 12,937.77 2,541.8K
10:17 12,938.32 12,938.94 12,937.44 12,938.02 3,383.0K
10:18 12,936.41 12,936.41 12,930.35 12,933.58 4,690.6K
10:19 12,933.31 12,933.31 12,930.52 12,930.52 2,700.0K
10:20 12,931.59 12,933.84 12,930.42 12,933.35 2,348.5K
10:21 12,933.72 12,933.72 12,932.66 12,933.44 2,521.4K
10:22 12,933.15 12,933.15 12,929.92 12,930.18 2,261.6K
10:23 12,931.54 12,934.35 12,931.16 12,931.66 2,360.2K
10:24 12,932.13 12,934.77 12,932.13 12,934.45 1,801.9K
10:25 12,934.38 12,936.38 12,934.32 12,935.34 1,727.3K
10:26 12,935.30 12,938.04 12,935.30 12,937.36 1,481.2K
10:27 12,937.29 12,938.71 12,935.92 12,937.46 1,462.9K
10:28 12,937.76 12,941.40 12,937.36 12,940.60 1,570.3K
10:29 12,940.93 12,942.00 12,940.80 12,941.86 1,715.3K
10:30 12,941.52 12,942.44 12,939.08 12,939.08 1,331.9K
10:31 12,939.57 12,941.34 12,939.38 12,941.26 1,651.3K
10:32 12,941.41 12,944.68 12,940.35 12,944.45 1,284.3K
10:33 12,944.53 12,945.18 12,942.62 12,945.18 1,637.6K
10:34 12,945.98 12,947.95 12,945.98 12,947.30 1,355.3K
10:35 12,947.22 12,948.05 12,946.74 12,947.37 1,210.5K
10:36 12,947.70 12,948.82 12,946.51 12,948.40 1,377.1K
10:37 12,948.67 12,954.38 12,948.67 12,954.14 1,404.9K
10:38 12,953.94 12,961.54 12,953.94 12,961.54 2,578.1K
10:39 12,961.60 12,963.31 12,960.35 12,963.05 1,894.2K
10:40 12,962.48 12,965.06 12,962.22 12,962.24 2,362.3K
10:41 12,962.01 12,963.02 12,959.93 12,963.02 1,997.9K
10:42 12,966.17 12,975.37 12,966.17 12,969.50 3,181.3K
10:43 12,969.68 12,969.68 12,966.30 12,967.56 1,530.6K
10:44 12,966.14 12,966.14 12,960.67 12,960.67 1,399.1K
10:45 12,961.58 12,965.64 12,960.92 12,963.93 1,068.0K
10:46 12,964.00 12,966.90 12,964.00 12,965.87 1,316.5K
10:47 12,965.47 12,966.59 12,963.22 12,964.61 1,134.5K
10:48 12,965.32 12,966.45 12,962.09 12,962.09 1,358.4K
10:49 12,963.26 12,965.03 12,962.39 12,965.03 2,066.2K
10:50 12,965.69 12,967.82 12,964.91 12,966.62 2,074.8K
10:51 12,966.84 12,969.90 12,966.84 12,969.59 1,347.4K
10:52 12,969.69 12,972.67 12,969.69 12,972.67 1,379.7K
10:53 12,972.00 12,972.00 12,969.80 12,970.43 1,164.3K
10:54 12,970.48 12,972.71 12,970.03 12,972.53 1,437.8K
10:55 12,972.83 12,975.07 12,972.06 12,975.07 1,323.0K
10:56 12,975.38 12,980.22 12,974.46 12,980.22 3,226.7K
10:57 12,980.77 12,984.23 12,979.53 12,983.21 2,226.9K
10:58 12,983.72 12,985.53 12,982.44 12,982.95 1,564.8K
10:59 12,982.22 12,985.58 12,981.58 12,985.58 1,468.9K
11:00 12,987.98 12,988.11 12,987.09 12,988.04 1,743.8K
11:01 12,988.07 13,002.49 12,988.07 13,002.49 6,067.4K
11:02 13,003.69 13,020.22 13,003.69 13,019.54 5,876.4K
11:03 13,019.26 13,019.26 13,012.65 13,013.69 3,170.3K
11:04 13,013.27 13,013.27 13,011.36 13,012.88 2,716.0K
11:05 13,014.16 13,021.67 13,014.16 13,021.67 3,169.9K
11:06 13,023.67 13,024.04 13,009.71 13,009.71 3,059.4K
11:07 13,009.02 13,009.02 13,002.72 13,004.20 1,935.7K
11:08 13,003.88 13,005.37 13,002.09 13,004.35 1,440.6K
11:09 13,004.11 13,017.59 13,004.11 13,016.39 1,912.5K
11:10 13,014.80 13,019.47 13,012.73 13,016.59 2,731.0K
11:11 13,016.25 13,020.43 13,016.25 13,017.15 3,007.0K
11:12 13,017.46 13,017.85 13,015.30 13,015.30 2,348.7K
11:13 13,016.10 13,018.99 13,010.54 13,010.54 3,102.6K
11:14 13,009.40 13,010.72 13,004.31 13,004.31 2,069.3K
11:15 13,002.81 13,003.02 12,995.76 12,995.76 1,735.4K
11:16 12,995.87 12,995.87 12,990.04 12,990.04 2,481.1K
11:17 12,989.15 12,989.56 12,985.62 12,987.65 1,739.3K
11:18 12,988.41 12,990.36 12,988.41 12,990.36 1,782.8K
11:19 12,993.87 12,998.87 12,993.20 12,993.22 1,599.9K
11:20 12,993.36 12,993.36 12,989.74 12,992.10 1,591.7K
11:21 12,992.66 12,993.11 12,991.93 12,991.93 1,059.2K
11:22 12,991.33 12,991.68 12,988.15 12,988.15 1,165.1K
11:23 12,986.93 12,986.93 12,984.52 12,984.89 1,287.9K
11:24 12,986.12 12,987.35 12,984.68 12,987.35 808.1K
11:25 12,987.12 12,988.15 12,986.24 12,987.79 922.2K
11:26 12,987.47 12,991.82 12,987.47 12,991.81 1,351.9K
11:27 12,992.18 12,993.59 12,990.69 12,990.69 1,211.1K
11:28 12,990.95 12,993.79 12,990.69 12,993.79 1,501.4K
11:29 12,994.01 12,997.65 12,993.48 12,995.95 1,641.3K
11:30 12,996.13 12,996.13 12,996.13 12,996.13 65.3K
12:59 12,997.59 12,997.59 12,997.59 12,997.59 1,217.2K
13:00 12,997.83 13,005.24 12,997.62 13,005.24 4,986.5K
13:01 13,005.72 13,005.72 12,999.07 12,999.07 1,749.3K
13:02 12,998.87 12,998.87 12,991.56 12,991.56 1,555.4K
13:03 12,991.30 12,994.59 12,991.20 12,993.41 1,248.2K
13:04 12,994.18 12,996.81 12,994.18 12,996.81 1,524.8K
13:05 12,996.07 12,996.07 12,992.32 12,992.32 1,429.3K
13:06 12,992.27 12,994.15 12,992.12 12,994.15 1,566.1K
13:07 12,994.04 13,002.65 12,994.04 13,002.22 2,312.3K
13:08 13,001.06 13,001.06 12,995.68 12,995.68 1,733.2K
13:09 12,995.52 12,996.94 12,994.03 12,994.03 1,541.9K
13:10 12,993.02 12,994.88 12,991.65 12,991.80 1,817.7K
13:11 12,991.82 12,993.46 12,990.50 12,992.26 2,554.5K
13:12 12,992.65 12,993.45 12,991.53 12,993.45 1,350.6K
13:13 12,993.64 12,999.07 12,993.64 12,999.07 2,632.3K
13:14 13,000.09 13,003.01 12,999.77 13,003.01 4,603.4K
13:15 13,002.13 13,005.66 13,002.13 13,004.02 2,388.0K
13:16 13,003.92 13,003.92 13,001.25 13,002.01 1,801.0K
13:17 13,001.78 13,002.35 13,000.27 13,001.25 1,763.9K
13:18 13,000.93 13,004.23 13,000.47 13,003.91 2,217.4K
13:19 13,002.16 13,003.39 12,999.73 13,000.74 1,658.1K
13:20 13,000.19 13,000.57 12,998.08 12,999.52 1,746.8K
13:21 12,999.44 12,999.44 12,996.82 12,997.33 1,787.8K
13:22 12,996.73 12,996.73 12,989.67 12,989.67 2,549.8K
13:23 12,990.02 12,990.02 12,986.18 12,987.31 1,967.9K
13:24 12,987.36 12,990.57 12,987.36 12,988.86 1,405.7K
13:25 12,988.51 12,988.74 12,986.95 12,986.95 1,218.2K
13:26 12,986.54 12,988.23 12,985.55 12,985.55 1,213.9K
13:27 12,985.69 12,986.99 12,985.69 12,985.92 1,132.6K
13:28 12,986.25 12,987.27 12,986.25 12,986.60 1,715.7K
13:29 12,985.50 12,985.50 12,981.11 12,982.78 2,326.2K
13:30 12,982.37 12,983.62 12,981.90 12,983.62 1,952.4K
13:31 12,982.68 12,983.37 12,980.29 12,980.29 1,852.8K
13:32 12,980.53 12,980.97 12,979.35 12,979.82 1,613.5K
13:33 12,980.94 12,981.73 12,979.30 12,979.30 1,492.0K
13:34 12,978.99 12,981.31 12,978.87 12,980.84 1,340.3K
13:35 12,982.09 12,982.09 12,979.01 12,979.01 1,245.3K
13:36 12,979.17 12,979.86 12,977.96 12,979.86 1,686.4K
13:37 12,979.72 12,981.08 12,978.74 12,980.39 1,901.9K
13:38 12,980.97 12,981.46 12,979.91 12,981.04 2,688.4K
13:39 12,979.65 12,981.14 12,979.55 12,979.92 1,353.6K
13:40 12,980.45 12,981.37 12,980.16 12,980.23 1,863.2K
13:41 12,980.69 12,984.69 12,980.69 12,984.31 1,934.1K
13:42 12,984.64 12,986.91 12,984.57 12,986.39 1,433.0K
13:43 12,986.70 12,987.79 12,985.82 12,987.40 1,623.5K
13:44 12,987.00 12,990.06 12,986.75 12,988.14 1,537.8K
13:45 12,987.92 12,988.39 12,987.53 12,987.77 1,358.6K
13:46 12,988.21 12,992.17 12,988.21 12,992.17 2,119.4K
13:47 12,991.83 12,993.30 12,991.83 12,992.88 1,319.0K
13:48 12,993.30 12,994.01 12,991.51 12,992.60 1,624.5K
13:49 12,994.15 12,995.45 12,994.15 12,994.31 1,423.7K
13:50 12,994.93 12,996.53 12,994.93 12,996.53 2,499.8K
13:51 12,996.06 12,996.65 12,994.28 12,995.29 2,023.2K
13:52 12,996.69 13,002.09 12,996.69 13,001.91 2,186.5K
13:53 13,000.75 13,000.75 12,997.30 12,999.29 2,320.9K
13:54 12,998.86 13,000.79 12,998.72 13,000.37 1,614.7K
13:55 13,000.28 13,000.28 12,998.25 13,000.26 1,754.1K
13:56 13,000.33 13,007.22 13,000.33 13,007.22 3,901.0K
13:57 13,007.08 13,007.59 13,005.15 13,005.64 1,379.3K
13:58 13,004.77 13,005.32 13,003.39 13,005.32 1,389.5K
13:59 13,003.44 13,003.44 13,001.53 13,002.33 2,118.6K
14:00 13,004.25 13,005.65 13,003.62 13,003.62 1,781.3K
14:01 13,003.63 13,003.96 13,002.06 13,002.34 1,607.7K
14:02 13,003.00 13,003.00 13,000.02 13,000.88 1,382.6K
14:03 13,000.59 13,002.08 12,998.92 12,998.92 2,054.6K
14:04 12,999.20 12,999.20 12,995.92 12,996.45 1,328.0K
14:05 12,996.79 12,998.83 12,995.92 12,998.83 2,299.6K
14:06 12,999.78 13,000.62 12,998.90 13,000.15 1,419.9K
14:07 12,998.96 13,000.13 12,998.44 12,998.99 1,878.9K
14:08 12,998.30 12,999.96 12,997.30 12,999.96 1,805.7K
14:09 13,000.09 13,000.09 12,997.30 12,997.34 1,419.8K
14:10 12,997.88 12,998.48 12,997.39 12,998.45 1,517.1K
14:11 12,998.86 12,999.30 12,997.97 12,998.42 2,485.0K
14:12 12,998.79 13,000.62 12,998.19 13,000.62 1,379.3K
14:13 13,002.40 13,003.65 13,002.40 13,002.82 1,873.6K
14:14 13,002.04 13,002.51 13,001.15 13,001.15 1,380.1K
14:15 13,001.34 13,002.54 13,001.34 13,001.94 1,342.9K
14:16 13,001.35 13,002.73 13,000.87 13,001.75 1,646.6K
14:17 13,002.82 13,003.59 13,002.06 13,003.57 1,582.8K
14:18 13,005.23 13,009.27 13,004.40 13,009.27 2,184.9K
14:19 13,007.42 13,009.95 13,006.88 13,009.18 1,947.4K
14:20 13,010.04 13,010.04 13,006.82 13,007.67 2,133.0K
14:21 13,006.91 13,009.87 13,006.91 13,008.64 1,313.1K
14:22 13,007.92 13,008.71 13,006.39 13,006.69 2,008.3K
14:23 13,006.34 13,007.96 13,005.47 13,005.47 1,590.7K
14:24 13,006.26 13,008.66 13,006.08 13,007.79 1,765.4K
14:25 13,008.12 13,010.71 13,008.12 13,010.53 2,663.6K
14:26 13,011.23 13,011.75 13,010.14 13,011.11 2,128.2K
14:27 13,010.72 13,013.61 13,010.72 13,013.61 1,906.0K
14:28 13,013.15 13,015.38 13,013.05 13,015.29 2,044.7K
14:29 13,015.02 13,016.63 13,014.96 13,016.14 2,235.4K
14:30 13,017.16 13,019.73 13,017.16 13,018.94 3,247.9K
14:31 13,019.25 13,019.25 13,014.69 13,014.69 2,097.4K
14:32 13,015.38 13,017.47 13,015.38 13,015.94 1,824.3K
14:33 13,016.97 13,018.87 13,015.94 13,018.87 2,067.8K
14:34 13,021.42 13,025.66 13,021.03 13,024.02 3,963.1K
14:35 13,024.78 13,027.32 13,024.78 13,025.78 3,296.7K
14:36 13,026.57 13,026.57 13,023.10 13,024.14 2,123.8K
14:37 13,023.77 13,023.77 13,019.36 13,019.36 2,198.0K
14:38 13,018.68 13,019.69 13,016.63 13,016.82 1,884.9K
14:39 13,016.79 13,019.10 13,016.13 13,016.90 2,071.7K
14:40 13,015.80 13,016.36 13,014.92 13,014.92 3,338.0K
14:41 13,015.24 13,016.19 13,014.75 13,015.02 2,294.9K
14:42 13,015.31 13,017.69 13,015.31 13,017.42 2,775.6K
14:43 13,017.78 13,017.92 13,016.61 13,016.61 2,314.7K
14:44 13,014.72 13,016.66 13,014.40 13,014.45 2,123.8K
14:45 13,014.98 13,014.98 13,013.22 13,013.22 2,299.9K
14:46 13,013.14 13,013.14 13,011.48 13,011.59 2,056.3K
14:47 13,011.69 13,012.63 13,011.54 13,011.84 2,018.1K
14:48 13,011.99 13,013.53 13,011.99 13,012.49 2,423.0K
14:49 13,012.87 13,014.39 13,011.31 13,013.72 2,574.0K
14:50 13,013.69 13,015.29 13,013.69 13,014.86 2,806.7K
14:51 13,015.16 13,015.19 13,013.54 13,014.20 3,266.1K
14:52 13,013.28 13,014.99 13,013.01 13,014.99 3,708.3K
14:53 13,013.30 13,015.72 13,013.30 13,015.35 3,857.9K
14:54 13,013.75 13,016.20 13,013.75 13,016.20 4,230.2K
14:55 13,015.65 13,017.13 13,014.69 13,017.13 5,227.8K
14:56 13,016.05 13,018.56 13,016.05 13,018.56 4,505.2K
14:57 13,018.50 13,018.50 13,018.50 13,018.50 4,923.3K
14:59 13,014.38 13,014.38 13,014.38 13,014.38 3,527.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据