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 13,099.73 13,101.28 13,078.77 13,081.22 38,192.2K
09:31 13,079.72 13,082.18 13,051.81 13,053.97 14,571.2K
09:32 13,053.32 13,057.26 13,044.42 13,044.42 10,916.5K
09:33 13,036.36 13,036.88 13,033.34 13,035.64 9,261.5K
09:34 13,035.31 13,042.98 13,033.10 13,040.89 7,214.3K
09:35 13,040.71 13,049.58 13,039.52 13,046.63 5,226.4K
09:36 13,047.79 13,050.15 13,046.24 13,046.24 4,808.8K
09:37 13,044.68 13,045.46 13,038.46 13,043.89 5,981.0K
09:38 13,042.03 13,044.94 13,041.43 13,044.46 5,930.3K
09:39 13,048.33 13,058.98 13,048.33 13,055.30 4,421.7K
09:40 13,056.98 13,060.61 13,051.51 13,060.61 5,833.7K
09:41 13,062.74 13,070.22 13,062.74 13,070.22 5,838.5K
09:42 13,069.36 13,069.62 13,059.93 13,059.93 4,560.8K
09:43 13,060.75 13,063.33 13,058.29 13,062.26 6,249.5K
09:44 13,062.12 13,065.61 13,060.44 13,063.84 3,542.4K
09:45 13,062.86 13,062.86 13,054.26 13,054.88 3,608.5K
09:46 13,055.91 13,055.91 13,051.14 13,051.14 3,719.5K
09:47 13,049.04 13,050.93 13,043.79 13,048.79 5,390.8K
09:48 13,050.34 13,056.26 13,050.34 13,055.93 2,643.6K
09:49 13,056.92 13,056.92 13,045.81 13,045.81 3,339.1K
09:50 13,043.65 13,046.59 13,042.01 13,042.01 3,471.6K
09:51 13,043.32 13,049.55 13,042.16 13,048.65 3,305.9K
09:52 13,051.27 13,051.72 13,049.20 13,049.20 2,605.0K
09:53 13,050.53 13,057.27 13,050.51 13,057.27 3,064.9K
09:54 13,057.01 13,057.44 13,055.10 13,055.33 3,096.3K
09:55 13,054.56 13,061.60 13,054.56 13,057.37 3,002.8K
09:56 13,058.34 13,060.36 13,055.64 13,055.64 3,112.3K
09:57 13,055.83 13,059.91 13,055.83 13,059.54 3,335.7K
09:58 13,058.01 13,058.04 13,054.68 13,055.42 4,050.4K
09:59 13,055.10 13,055.10 13,040.89 13,040.89 4,990.0K
10:00 13,040.38 13,046.31 13,040.38 13,046.02 4,167.7K
10:01 13,044.22 13,046.90 13,044.22 13,046.64 2,786.6K
10:02 13,046.50 13,049.70 13,045.98 13,049.70 3,018.4K
10:03 13,049.84 13,049.84 13,046.25 13,046.25 2,896.7K
10:04 13,045.80 13,045.80 13,037.16 13,037.16 2,907.2K
10:05 13,037.59 13,050.01 13,037.59 13,047.87 2,343.6K
10:06 13,048.23 13,048.23 13,041.86 13,041.86 2,361.7K
10:07 13,041.43 13,044.79 13,040.09 13,043.67 2,829.9K
10:08 13,044.15 13,046.43 13,043.75 13,046.38 2,862.0K
10:09 13,046.57 13,053.30 13,046.57 13,053.30 2,145.7K
10:10 13,054.82 13,061.95 13,054.82 13,059.76 2,163.3K
10:11 13,062.55 13,062.55 13,057.41 13,057.54 2,448.6K
10:12 13,057.71 13,057.71 13,050.10 13,050.10 1,727.9K
10:13 13,050.27 13,052.96 13,049.74 13,050.46 2,813.6K
10:14 13,051.33 13,051.33 13,041.67 13,041.67 3,872.9K
10:15 13,041.53 13,042.68 13,040.85 13,042.68 3,908.9K
10:16 13,043.71 13,043.75 13,041.21 13,041.21 2,715.7K
10:17 13,040.19 13,041.18 13,038.47 13,039.09 2,196.0K
10:18 13,039.27 13,043.88 13,039.27 13,043.60 3,372.4K
10:19 13,041.75 13,046.03 13,041.75 13,045.40 2,119.4K
10:20 13,045.18 13,045.44 13,043.79 13,045.44 2,668.8K
10:21 13,044.20 13,044.20 13,040.75 13,043.83 3,973.2K
10:22 13,043.29 13,044.70 13,043.25 13,043.97 2,433.4K
10:23 13,042.67 13,044.17 13,042.07 13,043.49 2,024.5K
10:24 13,042.92 13,043.70 13,042.43 13,043.02 1,933.6K
10:25 13,042.61 13,042.97 13,041.53 13,042.29 2,700.9K
10:26 13,041.10 13,054.59 13,041.10 13,053.97 3,665.8K
10:27 13,054.09 13,055.75 13,054.09 13,054.94 2,999.3K
10:28 13,054.98 13,054.98 13,051.01 13,051.40 2,672.9K
10:29 13,050.48 13,057.74 13,050.27 13,057.74 2,407.9K
10:30 13,059.74 13,064.28 13,058.35 13,064.28 3,403.5K
10:31 13,066.52 13,067.49 13,064.34 13,066.11 2,561.5K
10:32 13,065.40 13,067.16 13,064.20 13,065.92 2,546.2K
10:33 13,066.70 13,066.70 13,059.10 13,059.32 3,414.2K
10:34 13,059.72 13,061.53 13,059.31 13,061.37 1,928.0K
10:35 13,061.31 13,063.04 13,060.83 13,060.83 2,302.7K
10:36 13,062.32 13,068.88 13,062.32 13,068.88 1,911.2K
10:37 13,069.28 13,069.28 13,062.38 13,062.38 2,514.0K
10:38 13,063.53 13,064.94 13,062.82 13,063.63 2,605.1K
10:39 13,061.96 13,069.98 13,060.28 13,069.98 2,529.9K
10:40 13,068.69 13,069.90 13,066.83 13,066.89 1,784.1K
10:41 13,069.07 13,069.27 13,067.25 13,069.27 3,142.5K
10:42 13,070.54 13,071.45 13,067.63 13,068.62 3,632.2K
10:43 13,067.95 13,069.15 13,066.67 13,066.67 1,712.4K
10:44 13,066.87 13,067.60 13,062.12 13,062.37 2,236.3K
10:45 13,062.99 13,062.99 13,060.09 13,062.49 2,658.0K
10:46 13,061.53 13,061.53 13,054.98 13,054.98 3,201.4K
10:47 13,055.34 13,055.34 13,051.33 13,051.61 2,145.1K
10:48 13,050.46 13,050.63 13,046.24 13,046.24 5,048.9K
10:49 13,046.71 13,046.85 13,042.84 13,043.09 2,270.6K
10:50 13,043.54 13,043.54 13,037.90 13,038.17 2,395.9K
10:51 13,037.34 13,038.36 13,036.63 13,037.11 2,793.7K
10:52 13,038.73 13,040.31 13,038.17 13,040.16 2,109.0K
10:53 13,039.81 13,041.06 13,038.89 13,038.89 1,497.1K
10:54 13,040.24 13,041.35 13,039.24 13,041.19 1,975.7K
10:55 13,039.14 13,042.75 13,039.14 13,042.75 1,484.7K
10:56 13,044.44 13,047.21 13,043.74 13,045.97 1,321.9K
10:57 13,046.85 13,047.47 13,044.87 13,044.87 1,452.6K
10:58 13,045.48 13,050.15 13,045.48 13,049.26 1,542.3K
10:59 13,050.84 13,052.73 13,050.30 13,052.73 1,257.5K
11:00 13,052.80 13,053.69 13,051.43 13,052.37 1,641.5K
11:01 13,051.86 13,055.15 13,050.64 13,055.15 1,437.4K
11:02 13,055.72 13,055.89 13,051.24 13,051.24 1,491.5K
11:03 13,051.90 13,052.58 13,050.06 13,050.65 871.0K
11:04 13,050.73 13,050.73 13,045.73 13,046.39 1,113.3K
11:05 13,046.48 13,047.86 13,046.48 13,047.31 1,265.2K
11:06 13,047.21 13,047.73 13,046.42 13,047.13 1,491.9K
11:07 13,047.97 13,048.64 13,043.18 13,043.66 1,162.2K
11:08 13,042.88 13,044.67 13,042.74 13,042.74 1,698.3K
11:09 13,042.95 13,043.05 13,040.42 13,040.79 1,600.5K
11:10 13,040.00 13,041.42 13,039.60 13,041.25 2,113.2K
11:11 13,041.59 13,041.59 13,038.02 13,039.46 1,951.9K
11:12 13,038.60 13,040.51 13,037.66 13,040.51 1,218.7K
11:13 13,039.46 13,039.79 13,037.50 13,037.50 1,192.9K
11:14 13,037.18 13,039.85 13,037.18 13,039.35 1,334.7K
11:15 13,038.57 13,041.41 13,038.57 13,041.06 1,437.7K
11:16 13,043.39 13,046.29 13,043.31 13,043.65 1,473.7K
11:17 13,043.25 13,043.25 13,041.58 13,042.25 2,410.8K
11:18 13,042.00 13,042.22 13,037.67 13,039.03 1,232.5K
11:19 13,037.79 13,040.41 13,037.79 13,040.29 1,567.1K
11:20 13,039.68 13,040.35 13,037.43 13,037.43 1,379.7K
11:21 13,037.67 13,037.67 13,036.43 13,037.30 1,379.8K
11:22 13,037.08 13,037.96 13,035.35 13,035.83 1,488.4K
11:23 13,035.53 13,037.15 13,035.41 13,036.35 1,329.9K
11:24 13,036.82 13,036.82 13,033.32 13,033.32 1,777.9K
11:25 13,034.26 13,035.24 13,033.13 13,034.09 1,210.1K
11:26 13,033.80 13,034.32 13,031.75 13,032.10 1,041.9K
11:27 13,032.61 13,032.83 13,031.53 13,031.57 1,296.0K
11:28 13,031.73 13,031.99 13,030.47 13,031.65 1,193.5K
11:29 13,032.17 13,036.70 13,032.17 13,036.70 1,292.3K
11:30 13,037.43 13,037.68 13,037.43 13,037.68 56.0K
13:00 13,038.85 13,039.48 13,034.13 13,034.23 4,823.7K
13:01 13,034.24 13,037.51 13,034.24 13,037.04 2,030.6K
13:02 13,037.02 13,043.12 13,036.44 13,043.12 2,055.7K
13:03 13,045.57 13,049.89 13,045.57 13,049.50 1,496.3K
13:04 13,051.15 13,055.87 13,051.15 13,052.83 2,109.0K
13:05 13,053.56 13,053.63 13,051.22 13,051.22 1,362.2K
13:06 13,052.10 13,052.10 13,048.48 13,049.05 1,369.6K
13:07 13,048.95 13,050.21 13,046.05 13,047.56 1,133.4K
13:08 13,047.70 13,054.91 13,047.49 13,054.91 2,308.2K
13:09 13,057.70 13,064.94 13,057.70 13,064.94 1,887.7K
13:10 13,065.54 13,068.81 13,065.34 13,068.33 2,648.3K
13:11 13,067.95 13,067.95 13,059.60 13,061.01 2,128.4K
13:12 13,061.68 13,063.23 13,058.02 13,058.02 1,909.6K
13:13 13,059.85 13,063.56 13,059.16 13,062.70 1,211.0K
13:14 13,061.97 13,065.67 13,061.97 13,064.36 1,926.0K
13:15 13,065.23 13,065.23 13,059.17 13,061.15 1,748.7K
13:16 13,061.35 13,061.35 13,055.69 13,055.69 1,726.9K
13:17 13,057.33 13,058.10 13,052.40 13,052.65 1,746.4K
13:18 13,051.68 13,054.37 13,051.68 13,053.20 1,274.6K
13:19 13,053.83 13,053.83 13,050.99 13,050.99 1,603.1K
13:20 13,053.17 13,053.17 13,051.62 13,053.13 2,382.4K
13:21 13,054.15 13,054.15 13,051.79 13,051.87 1,229.2K
13:22 13,052.25 13,052.52 13,050.53 13,052.52 1,950.4K
13:23 13,053.72 13,054.26 13,052.61 13,052.75 1,516.5K
13:24 13,053.02 13,054.69 13,053.02 13,054.07 1,225.9K
13:25 13,055.47 13,058.37 13,054.29 13,057.69 1,515.8K
13:26 13,057.74 13,060.97 13,057.74 13,058.60 1,894.5K
13:27 13,058.86 13,059.03 13,056.15 13,057.08 2,487.9K
13:28 13,057.85 13,058.32 13,055.95 13,058.32 1,341.7K
13:29 13,058.64 13,064.81 13,058.64 13,064.81 3,521.5K
13:30 13,065.22 13,067.91 13,065.22 13,067.70 4,392.6K
13:31 13,068.91 13,069.83 13,067.91 13,069.26 1,728.5K
13:32 13,071.27 13,076.67 13,071.27 13,076.67 2,558.0K
13:33 13,077.94 13,081.42 13,076.98 13,076.98 2,195.2K
13:34 13,077.73 13,078.38 13,074.93 13,075.15 2,023.6K
13:35 13,074.59 13,074.59 13,071.73 13,073.22 1,355.3K
13:36 13,072.98 13,075.81 13,072.98 13,073.93 1,411.3K
13:37 13,075.66 13,075.66 13,073.14 13,073.26 1,183.4K
13:38 13,073.75 13,073.75 13,066.97 13,066.98 1,705.9K
13:39 13,066.69 13,069.19 13,065.05 13,069.17 2,073.2K
13:40 13,069.20 13,070.37 13,068.07 13,068.13 1,801.2K
13:41 13,068.98 13,070.01 13,068.01 13,070.01 1,306.6K
13:42 13,069.90 13,071.59 13,069.67 13,071.08 1,153.9K
13:43 13,072.03 13,074.12 13,072.03 13,074.10 1,267.0K
13:44 13,072.69 13,073.46 13,071.46 13,072.83 1,405.0K
13:45 13,073.24 13,074.45 13,072.62 13,072.69 1,183.8K
13:46 13,073.25 13,076.44 13,073.25 13,076.44 1,756.8K
13:47 13,076.43 13,077.16 13,074.11 13,074.84 1,439.4K
13:48 13,075.75 13,078.97 13,075.75 13,077.74 1,522.4K
13:49 13,077.04 13,079.17 13,077.04 13,078.78 1,837.2K
13:50 13,079.07 13,079.60 13,077.27 13,077.27 1,298.2K
13:51 13,076.93 13,077.22 13,075.70 13,076.41 1,317.4K
13:52 13,076.93 13,076.93 13,075.50 13,076.53 2,193.2K
13:53 13,076.19 13,076.19 13,073.87 13,074.48 1,655.5K
13:54 13,074.45 13,075.46 13,074.05 13,074.05 1,554.7K
13:55 13,074.06 13,075.65 13,073.79 13,075.54 1,256.6K
13:56 13,075.29 13,076.09 13,074.82 13,075.54 2,333.2K
13:57 13,075.01 13,078.34 13,075.01 13,077.49 1,897.1K
13:58 13,077.97 13,078.51 13,077.10 13,077.10 1,766.5K
13:59 13,077.88 13,078.85 13,076.46 13,078.85 3,414.5K
14:00 13,078.85 13,086.98 13,078.85 13,085.99 2,718.3K
14:01 13,086.21 13,086.76 13,084.23 13,084.23 1,753.7K
14:02 13,083.06 13,086.02 13,082.52 13,086.02 2,419.9K
14:03 13,086.03 13,091.95 13,085.84 13,091.95 2,790.8K
14:04 13,091.33 13,098.83 13,091.20 13,098.83 2,343.2K
14:05 13,100.18 13,102.29 13,099.88 13,102.29 2,813.9K
14:06 13,101.93 13,105.87 13,101.93 13,104.52 3,497.5K
14:07 13,106.18 13,113.92 13,106.02 13,112.93 4,848.9K
14:08 13,114.11 13,117.02 13,114.08 13,114.50 2,947.0K
14:09 13,113.37 13,119.43 13,113.22 13,119.43 2,926.4K
14:10 13,120.51 13,121.66 13,120.07 13,120.32 2,839.4K
14:11 13,120.64 13,132.33 13,120.07 13,132.33 3,955.0K
14:12 13,133.70 13,141.34 13,133.70 13,133.91 4,627.6K
14:13 13,134.12 13,136.65 13,132.97 13,135.67 2,750.8K
14:14 13,135.82 13,150.07 13,135.82 13,150.07 5,062.1K
14:15 13,151.28 13,153.60 13,147.01 13,148.27 9,234.4K
14:16 13,148.01 13,148.89 13,137.91 13,137.91 2,930.3K
14:17 13,138.13 13,138.13 13,129.94 13,129.94 3,932.8K
14:18 13,129.38 13,142.82 13,125.95 13,142.82 3,266.7K
14:19 13,143.67 13,145.96 13,132.64 13,132.64 3,188.5K
14:20 13,130.98 13,130.98 13,122.56 13,122.56 3,639.8K
14:21 13,121.56 13,121.56 13,110.36 13,110.36 2,704.7K
14:22 13,109.57 13,127.28 13,109.24 13,127.28 2,591.7K
14:23 13,125.96 13,125.96 13,119.14 13,119.14 1,958.2K
14:24 13,118.92 13,119.70 13,115.69 13,118.25 2,288.2K
14:25 13,118.01 13,119.15 13,117.79 13,118.52 2,677.3K
14:26 13,117.27 13,117.83 13,114.92 13,116.53 2,225.3K
14:27 13,117.25 13,118.80 13,115.45 13,118.80 2,378.7K
14:28 13,118.31 13,118.31 13,115.45 13,115.90 2,057.8K
14:29 13,116.30 13,116.30 13,110.66 13,110.66 3,614.0K
14:30 13,108.72 13,111.01 13,104.00 13,104.00 2,594.0K
14:31 13,104.14 13,108.46 13,103.38 13,105.72 2,857.5K
14:32 13,107.40 13,110.60 13,107.40 13,108.66 2,583.9K
14:33 13,110.59 13,111.42 13,109.25 13,110.56 2,312.4K
14:34 13,109.33 13,109.33 13,106.57 13,106.89 2,284.8K
14:35 13,107.30 13,108.80 13,105.54 13,105.54 2,438.4K
14:36 13,104.91 13,105.61 13,102.52 13,102.52 2,894.0K
14:37 13,103.26 13,103.53 13,101.71 13,102.47 2,497.5K
14:38 13,102.82 13,105.47 13,102.82 13,105.42 2,097.6K
14:39 13,106.69 13,109.93 13,105.79 13,109.54 3,406.5K
14:40 13,109.52 13,110.71 13,108.18 13,110.05 2,364.0K
14:41 13,109.91 13,111.72 13,109.91 13,111.72 2,834.9K
14:42 13,111.17 13,113.91 13,111.17 13,113.53 3,012.7K
14:43 13,114.12 13,114.78 13,112.45 13,112.90 2,878.3K
14:44 13,112.62 13,113.15 13,111.74 13,111.76 2,020.7K
14:45 13,112.07 13,112.07 13,108.86 13,110.65 2,490.3K
14:46 13,110.17 13,110.17 13,108.10 13,109.42 2,748.0K
14:47 13,109.37 13,111.53 13,109.37 13,109.85 2,846.4K
14:48 13,110.01 13,110.39 13,108.44 13,108.44 3,084.6K
14:49 13,108.89 13,110.08 13,107.37 13,108.74 4,431.8K
14:50 13,106.75 13,109.74 13,106.75 13,109.74 3,671.5K
14:51 13,109.35 13,111.00 13,109.22 13,110.87 3,047.9K
14:52 13,110.12 13,112.28 13,110.12 13,111.63 3,370.1K
14:53 13,112.63 13,113.07 13,111.42 13,112.15 2,970.4K
14:54 13,112.70 13,114.94 13,112.33 13,112.70 4,188.2K
14:55 13,112.63 13,112.63 13,111.24 13,112.14 3,994.4K
14:56 13,113.75 13,118.53 13,113.75 13,118.53 5,701.0K
14:57 13,118.52 13,118.52 13,118.52 13,118.52 8,379.1K
14:59 13,110.21 13,110.21 13,110.21 13,110.21 676.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据