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 13,022.83 13,022.83 13,022.83 13,022.83 8,543.0K
09:30 13,023.81 13,023.81 13,011.84 13,023.19 13,839.2K
09:31 13,026.84 13,056.74 13,026.84 13,056.74 12,669.8K
09:32 13,055.91 13,066.73 13,052.70 13,066.25 10,825.3K
09:33 13,066.82 13,069.44 13,064.57 13,064.79 8,285.9K
09:34 13,067.12 13,073.31 13,056.46 13,071.45 8,485.5K
09:35 13,071.15 13,072.30 13,069.79 13,070.88 6,929.5K
09:36 13,071.94 13,071.94 13,067.49 13,067.49 5,918.3K
09:37 13,070.27 13,075.99 13,070.27 13,072.63 6,175.8K
09:38 13,076.92 13,076.92 13,071.53 13,075.79 5,471.8K
09:39 13,078.65 13,099.02 13,078.65 13,094.58 10,320.2K
09:40 13,096.57 13,098.10 13,082.55 13,082.55 6,175.9K
09:41 13,081.62 13,091.16 13,079.83 13,091.16 10,901.3K
09:42 13,093.94 13,102.51 13,093.94 13,102.51 7,632.1K
09:43 13,105.10 13,111.13 13,105.10 13,111.13 8,589.5K
09:44 13,113.67 13,115.64 13,104.32 13,104.68 7,932.9K
09:45 13,102.06 13,102.06 13,098.25 13,098.25 6,967.8K
09:46 13,097.37 13,097.37 13,082.73 13,085.51 6,269.4K
09:47 13,083.85 13,092.02 13,083.85 13,086.05 7,464.5K
09:48 13,085.91 13,098.35 13,085.91 13,096.38 4,567.5K
09:49 13,096.87 13,096.87 13,089.06 13,089.62 3,810.8K
09:50 13,090.08 13,092.80 13,088.86 13,092.80 4,783.7K
09:51 13,093.89 13,093.89 13,089.91 13,089.91 4,083.1K
09:52 13,089.36 13,093.95 13,088.71 13,093.95 4,249.9K
09:53 13,095.95 13,108.78 13,095.95 13,106.71 6,064.5K
09:54 13,106.62 13,112.59 13,106.62 13,112.47 6,730.5K
09:55 13,113.18 13,134.92 13,113.18 13,132.81 7,673.8K
09:56 13,133.72 13,137.14 13,128.57 13,137.14 5,726.7K
09:57 13,137.49 13,144.11 13,137.49 13,142.18 6,126.6K
09:58 13,142.19 13,142.19 13,130.88 13,138.44 5,441.5K
09:59 13,139.99 13,151.86 13,139.99 13,151.86 6,970.9K
10:00 13,151.86 13,151.86 13,147.87 13,147.87 5,601.6K
10:01 13,147.54 13,151.47 13,147.54 13,150.03 5,635.7K
10:02 13,149.31 13,149.97 13,143.88 13,143.91 4,739.6K
10:03 13,143.35 13,151.08 13,143.35 13,150.04 5,239.5K
10:04 13,149.48 13,149.94 13,143.91 13,145.55 3,927.5K
10:05 13,147.02 13,148.40 13,144.67 13,147.23 4,133.6K
10:06 13,146.82 13,149.95 13,146.82 13,148.00 3,130.8K
10:07 13,148.74 13,149.82 13,148.30 13,149.67 3,275.7K
10:08 13,150.56 13,150.56 13,145.72 13,145.73 3,129.8K
10:09 13,145.42 13,147.20 13,144.77 13,144.77 2,961.8K
10:10 13,144.66 13,151.06 13,144.66 13,147.29 2,770.3K
10:11 13,146.56 13,146.56 13,142.22 13,142.22 3,068.1K
10:12 13,141.16 13,142.26 13,137.82 13,138.59 3,271.8K
10:13 13,138.62 13,144.75 13,138.62 13,144.75 2,883.5K
10:14 13,145.60 13,151.39 13,145.43 13,150.20 3,084.3K
10:15 13,151.09 13,151.09 13,149.17 13,149.69 3,496.1K
10:16 13,148.89 13,151.31 13,148.07 13,150.54 3,285.4K
10:17 13,151.63 13,162.50 13,151.63 13,162.50 3,257.2K
10:18 13,161.71 13,162.29 13,160.01 13,160.23 3,276.2K
10:19 13,160.14 13,162.11 13,158.48 13,161.09 3,530.2K
10:20 13,159.23 13,170.27 13,159.16 13,169.36 5,329.8K
10:21 13,170.60 13,177.11 13,170.60 13,176.43 6,459.4K
10:22 13,177.41 13,178.17 13,173.85 13,176.61 3,382.9K
10:23 13,177.26 13,183.45 13,177.26 13,183.45 6,142.5K
10:24 13,184.01 13,188.16 13,184.01 13,188.06 4,596.4K
10:25 13,189.08 13,191.29 13,188.90 13,191.29 4,202.0K
10:26 13,192.98 13,196.25 13,191.28 13,192.10 4,991.4K
10:27 13,190.31 13,190.31 13,180.22 13,180.22 3,408.5K
10:28 13,180.35 13,182.75 13,178.36 13,182.75 2,494.3K
10:29 13,181.95 13,186.37 13,181.89 13,186.37 2,415.1K
10:30 13,186.87 13,192.79 13,186.87 13,192.79 3,344.6K
10:31 13,192.13 13,192.13 13,188.78 13,188.78 3,547.4K
10:32 13,188.50 13,188.50 13,185.65 13,187.34 2,859.5K
10:33 13,187.00 13,192.12 13,187.00 13,192.12 3,330.8K
10:34 13,191.73 13,192.65 13,187.34 13,188.09 2,744.1K
10:35 13,187.84 13,188.59 13,186.42 13,188.09 3,867.7K
10:36 13,188.33 13,194.99 13,188.33 13,193.83 7,935.0K
10:37 13,194.88 13,197.59 13,194.53 13,197.59 5,106.5K
10:38 13,197.05 13,200.91 13,196.94 13,200.91 3,616.4K
10:39 13,201.53 13,201.53 13,190.42 13,190.42 6,286.8K
10:40 13,189.38 13,189.38 13,175.98 13,176.48 3,821.3K
10:41 13,176.46 13,180.90 13,175.12 13,175.12 3,338.2K
10:42 13,173.28 13,174.10 13,172.65 13,172.84 2,059.8K
10:43 13,174.02 13,175.26 13,173.41 13,174.87 2,042.8K
10:44 13,174.99 13,174.99 13,171.77 13,172.83 1,954.6K
10:45 13,172.89 13,173.29 13,171.61 13,172.63 2,028.4K
10:46 13,172.72 13,175.71 13,172.72 13,175.36 1,777.4K
10:47 13,176.29 13,177.37 13,174.77 13,176.05 2,798.6K
10:48 13,176.73 13,176.73 13,173.68 13,174.94 2,616.1K
10:49 13,175.78 13,176.65 13,175.44 13,176.53 1,797.9K
10:50 13,175.71 13,177.57 13,171.74 13,171.74 1,733.3K
10:51 13,171.60 13,171.60 13,168.52 13,169.08 1,557.5K
10:52 13,169.02 13,169.90 13,168.21 13,168.21 1,487.3K
10:53 13,168.54 13,171.22 13,168.49 13,171.22 1,668.8K
10:54 13,172.01 13,177.40 13,172.01 13,177.40 2,310.2K
10:55 13,178.38 13,179.16 13,177.04 13,177.53 1,464.1K
10:56 13,176.81 13,176.81 13,170.35 13,171.65 3,471.0K
10:57 13,171.37 13,171.84 13,169.78 13,171.84 2,310.9K
10:58 13,171.18 13,171.18 13,169.36 13,169.53 2,169.6K
10:59 13,171.27 13,172.00 13,163.56 13,164.72 2,668.1K
11:00 13,163.05 13,163.05 13,159.80 13,159.80 1,992.3K
11:01 13,158.92 13,158.92 13,149.22 13,149.51 3,163.3K
11:02 13,148.85 13,148.90 13,147.23 13,148.09 4,332.5K
11:03 13,147.72 13,152.75 13,147.72 13,151.95 2,966.3K
11:04 13,151.07 13,151.07 13,145.00 13,145.14 2,003.4K
11:05 13,147.69 13,152.59 13,147.69 13,152.45 2,204.6K
11:06 13,153.06 13,160.15 13,153.06 13,160.15 3,292.0K
11:07 13,162.51 13,169.60 13,162.51 13,169.60 2,562.9K
11:08 13,169.90 13,171.43 13,166.50 13,166.50 2,800.0K
11:09 13,167.32 13,167.32 13,163.80 13,164.71 2,076.3K
11:10 13,168.07 13,168.07 13,163.02 13,163.02 1,561.6K
11:11 13,163.49 13,163.49 13,158.97 13,160.24 1,735.7K
11:12 13,161.43 13,163.67 13,157.23 13,157.25 2,968.6K
11:13 13,156.87 13,158.19 13,155.27 13,157.66 1,855.1K
11:14 13,156.35 13,157.44 13,154.96 13,156.29 1,876.9K
11:15 13,155.47 13,155.47 13,150.71 13,150.71 3,650.5K
11:16 13,150.01 13,151.91 13,148.51 13,151.91 3,257.1K
11:17 13,152.09 13,154.68 13,151.73 13,154.68 2,241.6K
11:18 13,153.74 13,157.00 13,153.74 13,155.82 2,629.3K
11:19 13,155.41 13,159.71 13,155.41 13,159.71 2,352.2K
11:20 13,161.12 13,163.80 13,160.75 13,162.63 2,425.3K
11:21 13,163.46 13,165.39 13,163.46 13,165.39 2,038.6K
11:22 13,164.78 13,170.52 13,164.78 13,169.20 5,000.2K
11:23 13,170.05 13,170.05 13,167.30 13,169.60 3,759.7K
11:24 13,170.04 13,170.91 13,168.05 13,169.27 3,190.6K
11:25 13,169.93 13,170.64 13,167.80 13,167.80 1,711.3K
11:26 13,167.12 13,167.50 13,164.58 13,166.80 1,661.7K
11:27 13,167.61 13,170.24 13,167.61 13,169.36 1,924.0K
11:28 13,170.13 13,173.41 13,170.13 13,172.22 2,299.3K
11:29 13,172.33 13,173.09 13,170.73 13,171.44 1,635.7K
11:30 13,170.97 13,170.97 13,170.97 13,170.97 16.0K
12:59 13,172.90 13,172.90 13,172.90 13,172.90 2,505.4K
13:00 13,172.92 13,179.65 13,172.92 13,177.51 6,656.6K
13:01 13,177.20 13,179.01 13,167.65 13,167.65 3,393.5K
13:02 13,167.29 13,173.21 13,166.04 13,173.06 1,984.6K
13:03 13,171.80 13,172.43 13,165.15 13,165.15 1,930.7K
13:04 13,164.95 13,165.55 13,163.47 13,163.47 2,137.7K
13:05 13,162.79 13,162.79 13,157.12 13,158.33 2,149.7K
13:06 13,158.77 13,165.00 13,158.77 13,163.76 1,846.0K
13:07 13,163.86 13,166.01 13,163.48 13,164.43 1,327.1K
13:08 13,165.56 13,166.02 13,162.03 13,162.03 1,688.2K
13:09 13,162.98 13,162.98 13,161.28 13,162.33 1,983.0K
13:10 13,163.74 13,166.42 13,162.86 13,166.42 1,611.9K
13:11 13,166.70 13,168.17 13,165.97 13,167.96 1,429.6K
13:12 13,167.61 13,168.89 13,162.49 13,162.49 2,067.4K
13:13 13,163.74 13,164.00 13,161.43 13,164.00 1,661.4K
13:14 13,164.31 13,165.65 13,163.67 13,164.59 1,320.2K
13:15 13,163.94 13,168.29 13,163.94 13,167.02 1,727.5K
13:16 13,166.70 13,168.38 13,165.91 13,166.01 2,196.5K
13:17 13,166.38 13,166.38 13,163.90 13,164.79 2,123.9K
13:18 13,164.69 13,166.83 13,164.69 13,166.35 2,184.9K
13:19 13,166.09 13,168.62 13,166.09 13,166.82 1,655.4K
13:20 13,166.95 13,170.88 13,166.88 13,170.21 2,059.9K
13:21 13,171.37 13,174.20 13,171.37 13,173.65 3,417.5K
13:22 13,175.20 13,176.40 13,174.64 13,175.20 2,047.2K
13:23 13,175.81 13,176.40 13,174.26 13,176.04 1,771.8K
13:24 13,175.84 13,177.04 13,175.84 13,176.20 1,987.2K
13:25 13,176.46 13,176.46 13,171.04 13,171.04 2,877.4K
13:26 13,171.96 13,173.36 13,169.06 13,169.06 2,045.1K
13:27 13,169.21 13,169.40 13,165.56 13,165.56 1,867.2K
13:28 13,165.01 13,167.11 13,164.42 13,165.88 3,142.8K
13:29 13,166.49 13,166.49 13,164.45 13,164.45 4,776.1K
13:30 13,165.88 13,168.10 13,165.61 13,166.31 3,073.5K
13:31 13,164.47 13,166.11 13,164.10 13,165.10 3,148.4K
13:32 13,163.53 13,163.53 13,160.91 13,160.91 1,592.0K
13:33 13,161.00 13,162.99 13,160.55 13,162.68 1,837.6K
13:34 13,162.69 13,163.30 13,162.27 13,162.33 1,565.3K
13:35 13,161.64 13,162.09 13,160.81 13,161.78 1,632.5K
13:36 13,161.83 13,162.65 13,160.52 13,161.46 1,561.3K
13:37 13,162.85 13,163.66 13,161.59 13,162.45 2,575.8K
13:38 13,161.35 13,163.16 13,161.35 13,161.80 1,715.5K
13:39 13,161.47 13,162.02 13,160.31 13,161.29 2,426.2K
13:40 13,160.73 13,164.77 13,160.73 13,164.77 2,748.1K
13:41 13,165.68 13,167.56 13,165.23 13,167.56 1,990.9K
13:42 13,168.72 13,171.84 13,168.72 13,171.84 2,308.5K
13:43 13,171.99 13,174.14 13,171.86 13,173.92 1,899.1K
13:44 13,173.60 13,175.47 13,173.07 13,174.54 1,972.8K
13:45 13,173.89 13,175.06 13,173.21 13,173.59 2,000.2K
13:46 13,172.51 13,172.51 13,169.61 13,171.79 1,807.5K
13:47 13,173.11 13,173.11 13,170.44 13,171.28 1,703.6K
13:48 13,170.63 13,171.15 13,170.19 13,170.68 1,421.2K
13:49 13,170.82 13,171.58 13,169.74 13,171.17 2,155.1K
13:50 13,171.53 13,172.99 13,170.56 13,172.99 3,183.2K
13:51 13,173.34 13,173.98 13,172.15 13,172.63 1,354.9K
13:52 13,172.46 13,173.33 13,172.12 13,172.85 1,228.6K
13:53 13,171.81 13,171.94 13,170.36 13,171.15 1,666.1K
13:54 13,170.40 13,171.98 13,170.40 13,171.98 2,483.7K
13:55 13,171.74 13,172.27 13,170.87 13,171.74 1,473.0K
13:56 13,171.33 13,171.45 13,168.60 13,168.67 2,423.0K
13:57 13,168.01 13,169.11 13,165.06 13,165.06 2,145.7K
13:58 13,164.79 13,165.50 13,164.17 13,165.35 1,749.9K
13:59 13,165.20 13,166.50 13,165.20 13,166.50 1,371.4K
14:00 13,165.68 13,166.42 13,164.10 13,164.10 2,398.6K
14:01 13,163.60 13,164.60 13,163.38 13,163.49 2,992.6K
14:02 13,162.39 13,162.39 13,160.64 13,161.26 2,286.3K
14:03 13,160.36 13,160.36 13,155.12 13,155.12 2,406.0K
14:04 13,153.92 13,154.59 13,148.66 13,148.94 3,326.8K
14:05 13,149.60 13,150.04 13,145.77 13,145.77 2,065.1K
14:06 13,145.77 13,146.17 13,139.32 13,139.32 2,565.0K
14:07 13,138.18 13,138.58 13,134.14 13,134.14 3,475.7K
14:08 13,133.76 13,135.41 13,133.76 13,134.62 2,800.1K
14:09 13,134.63 13,134.63 13,133.76 13,134.01 2,191.1K
14:10 13,133.33 13,133.33 13,126.19 13,126.19 3,763.5K
14:11 13,125.85 13,125.85 13,122.21 13,124.77 3,309.6K
14:12 13,124.74 13,124.74 13,121.41 13,123.62 2,300.4K
14:13 13,124.92 13,127.67 13,124.75 13,126.81 2,194.4K
14:14 13,127.31 13,135.00 13,127.31 13,135.00 1,895.7K
14:15 13,135.82 13,135.82 13,133.42 13,134.98 1,637.6K
14:16 13,134.65 13,135.32 13,133.29 13,134.33 1,527.9K
14:17 13,134.48 13,135.09 13,132.83 13,132.83 1,604.6K
14:18 13,133.94 13,136.83 13,133.94 13,136.55 1,980.9K
14:19 13,137.22 13,139.95 13,137.22 13,137.81 2,266.9K
14:20 13,137.98 13,137.98 13,133.91 13,134.31 1,881.3K
14:21 13,133.04 13,133.65 13,131.78 13,132.28 1,194.0K
14:22 13,132.72 13,133.10 13,129.93 13,130.63 1,940.5K
14:23 13,130.32 13,130.32 13,126.40 13,127.37 1,829.9K
14:24 13,127.04 13,127.95 13,126.02 13,126.02 1,345.2K
14:25 13,126.17 13,126.18 13,123.43 13,123.43 1,809.8K
14:26 13,124.42 13,125.84 13,124.42 13,125.45 2,010.1K
14:27 13,124.58 13,124.58 13,120.96 13,121.02 2,944.2K
14:28 13,121.27 13,123.27 13,121.27 13,123.27 1,654.1K
14:29 13,122.65 13,125.00 13,122.65 13,124.75 2,603.7K
14:30 13,124.07 13,127.39 13,124.07 13,127.39 2,221.5K
14:31 13,127.47 13,127.47 13,123.77 13,125.06 1,723.9K
14:32 13,124.76 13,125.78 13,124.46 13,124.82 1,654.5K
14:33 13,125.07 13,125.40 13,123.05 13,123.05 2,510.5K
14:34 13,123.15 13,123.34 13,120.73 13,120.93 2,161.8K
14:35 13,120.09 13,122.17 13,120.09 13,120.88 1,851.9K
14:36 13,121.97 13,121.97 13,120.34 13,120.80 1,819.0K
14:37 13,120.37 13,121.25 13,119.37 13,120.06 2,664.8K
14:38 13,119.58 13,119.58 13,110.69 13,110.74 3,998.1K
14:39 13,110.29 13,110.29 13,103.26 13,104.81 8,939.0K
14:40 13,101.45 13,103.19 13,097.88 13,097.88 3,956.3K
14:41 13,097.80 13,099.68 13,097.31 13,098.18 3,672.7K
14:42 13,097.63 13,097.63 13,094.27 13,094.31 2,761.0K
14:43 13,093.94 13,093.94 13,092.26 13,093.83 3,783.9K
14:44 13,093.43 13,094.09 13,088.34 13,088.34 3,674.9K
14:45 13,088.72 13,089.21 13,084.77 13,085.32 5,073.3K
14:46 13,086.79 13,095.69 13,086.79 13,095.69 4,045.3K
14:47 13,095.18 13,102.10 13,095.18 13,102.10 3,034.2K
14:48 13,102.24 13,103.84 13,101.71 13,103.84 2,382.3K
14:49 13,101.75 13,103.77 13,101.44 13,101.99 2,327.1K
14:50 13,103.68 13,108.10 13,103.68 13,108.10 3,089.8K
14:51 13,108.53 13,113.08 13,108.53 13,113.08 3,037.3K
14:52 13,113.16 13,114.63 13,111.96 13,114.63 2,878.6K
14:53 13,113.95 13,114.05 13,109.08 13,109.85 3,034.0K
14:54 13,110.19 13,110.68 13,104.97 13,104.97 3,843.9K
14:55 13,106.22 13,108.45 13,105.78 13,108.45 3,371.0K
14:56 13,107.94 13,111.82 13,107.81 13,111.36 7,496.1K
14:59 13,106.43 13,106.43 13,097.44 13,097.44 2,949.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据