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 13,106.90 13,129.29 13,106.90 13,129.29 19,450.8K
09:31 13,128.00 13,154.10 13,127.14 13,151.74 10,500.4K
09:32 13,153.19 13,165.78 13,153.19 13,165.78 13,273.4K
09:33 13,169.88 13,176.94 13,169.79 13,176.75 14,604.4K
09:34 13,173.78 13,174.86 13,170.42 13,170.53 12,901.4K
09:35 13,170.44 13,172.94 13,163.29 13,171.22 9,355.6K
09:36 13,172.28 13,190.88 13,172.28 13,184.55 11,578.2K
09:37 13,185.00 13,192.08 13,184.58 13,192.08 9,446.6K
09:38 13,193.35 13,209.46 13,193.35 13,209.46 11,067.5K
09:39 13,209.40 13,209.86 13,193.90 13,193.90 9,662.3K
09:40 13,192.95 13,194.03 13,183.21 13,183.21 7,085.2K
09:41 13,183.47 13,183.53 13,178.38 13,178.38 6,853.6K
09:42 13,179.35 13,182.71 13,177.99 13,182.71 5,094.3K
09:43 13,183.79 13,184.41 13,179.31 13,179.95 4,952.6K
09:44 13,180.60 13,181.83 13,179.00 13,179.00 4,921.7K
09:45 13,180.66 13,180.66 13,168.70 13,168.70 5,710.3K
09:46 13,169.50 13,171.09 13,167.35 13,167.35 4,867.7K
09:47 13,168.26 13,173.87 13,168.16 13,170.53 4,172.9K
09:48 13,170.31 13,170.31 13,165.58 13,166.57 5,136.5K
09:49 13,166.81 13,177.71 13,166.81 13,168.72 5,452.4K
09:50 13,165.59 13,165.59 13,156.86 13,158.71 5,788.3K
09:51 13,156.61 13,156.61 13,149.25 13,149.77 4,144.9K
09:52 13,148.79 13,149.09 13,144.45 13,148.90 3,947.7K
09:53 13,148.82 13,153.25 13,147.68 13,153.13 3,047.0K
09:54 13,151.49 13,152.17 13,148.95 13,148.95 2,523.3K
09:55 13,148.78 13,148.80 13,145.33 13,147.40 2,880.0K
09:56 13,146.49 13,148.31 13,145.61 13,146.24 2,453.3K
09:57 13,146.30 13,154.38 13,144.93 13,154.38 3,078.9K
09:58 13,153.99 13,161.38 13,153.91 13,160.63 2,229.3K
09:59 13,159.80 13,161.25 13,158.84 13,160.41 2,663.5K
10:00 13,160.91 13,162.11 13,156.91 13,156.91 3,800.7K
10:01 13,157.71 13,160.89 13,156.14 13,156.14 3,883.9K
10:02 13,158.00 13,165.23 13,158.00 13,165.23 3,053.9K
10:03 13,164.61 13,171.41 13,164.61 13,166.77 3,348.5K
10:04 13,167.75 13,181.25 13,167.75 13,181.23 3,741.3K
10:05 13,181.57 13,190.70 13,181.57 13,187.68 4,456.4K
10:06 13,187.37 13,193.66 13,187.37 13,193.24 3,726.4K
10:07 13,194.77 13,198.54 13,193.52 13,198.54 4,233.7K
10:08 13,197.74 13,211.74 13,197.74 13,210.75 5,110.2K
10:09 13,210.38 13,210.38 13,201.48 13,201.48 3,239.3K
10:10 13,202.22 13,210.31 13,202.22 13,208.53 4,489.4K
10:11 13,210.07 13,210.07 13,207.62 13,207.62 3,549.1K
10:12 13,208.26 13,208.26 13,202.37 13,204.09 3,869.2K
10:13 13,205.33 13,207.71 13,205.29 13,205.29 3,385.1K
10:14 13,205.31 13,206.06 13,192.52 13,192.52 8,634.9K
10:15 13,191.99 13,194.48 13,187.50 13,194.48 3,963.9K
10:16 13,195.12 13,212.61 13,195.12 13,212.61 5,983.0K
10:17 13,211.87 13,212.71 13,203.05 13,203.05 4,617.0K
10:18 13,203.62 13,208.01 13,203.62 13,204.90 5,562.8K
10:19 13,205.78 13,206.36 13,203.90 13,203.90 6,012.3K
10:20 13,203.51 13,206.90 13,202.05 13,206.90 3,500.9K
10:21 13,207.85 13,218.24 13,207.85 13,218.24 5,055.9K
10:22 13,218.07 13,229.60 13,218.07 13,228.26 5,132.9K
10:23 13,227.29 13,231.13 13,225.37 13,226.09 6,745.0K
10:24 13,225.69 13,225.69 13,215.52 13,217.70 3,789.1K
10:25 13,218.28 13,222.44 13,208.70 13,208.70 4,523.4K
10:26 13,207.30 13,207.30 13,193.89 13,193.89 3,098.2K
10:27 13,194.37 13,194.37 13,182.90 13,182.90 4,140.4K
10:28 13,183.18 13,186.17 13,183.15 13,186.06 3,387.3K
10:29 13,186.83 13,192.72 13,181.08 13,192.72 3,951.7K
10:30 13,196.56 13,210.92 13,195.25 13,210.92 4,000.2K
10:31 13,210.53 13,212.23 13,208.52 13,212.23 4,708.6K
10:32 13,212.08 13,212.08 13,203.16 13,203.73 3,709.6K
10:33 13,203.81 13,203.94 13,201.40 13,202.22 2,445.8K
10:34 13,202.48 13,209.60 13,202.48 13,208.99 2,790.7K
10:35 13,208.67 13,210.68 13,208.09 13,210.68 2,552.7K
10:36 13,211.80 13,211.90 13,208.35 13,211.90 3,099.8K
10:37 13,212.34 13,218.65 13,212.34 13,218.65 3,725.6K
10:38 13,218.02 13,228.76 13,218.02 13,228.76 3,871.7K
10:39 13,228.48 13,228.48 13,223.76 13,223.84 3,440.7K
10:40 13,222.92 13,223.08 13,219.12 13,219.22 3,275.4K
10:41 13,219.82 13,222.97 13,219.16 13,221.93 2,895.3K
10:42 13,221.99 13,222.27 13,220.01 13,220.01 2,431.2K
10:43 13,220.33 13,221.05 13,219.14 13,220.46 2,368.0K
10:44 13,220.54 13,230.67 13,220.54 13,230.67 3,585.6K
10:45 13,231.01 13,233.58 13,229.73 13,229.73 2,331.5K
10:46 13,229.97 13,229.97 13,223.88 13,224.23 2,052.2K
10:47 13,225.17 13,225.17 13,221.66 13,221.66 1,669.5K
10:48 13,221.72 13,221.72 13,216.52 13,216.52 2,306.4K
10:49 13,216.79 13,216.79 13,209.74 13,209.74 2,923.4K
10:50 13,210.10 13,210.10 13,197.09 13,197.09 3,189.1K
10:51 13,197.27 13,197.27 13,192.44 13,192.87 2,440.0K
10:52 13,192.25 13,193.77 13,189.41 13,189.41 1,691.7K
10:53 13,189.92 13,192.16 13,186.95 13,192.16 2,962.8K
10:54 13,192.62 13,192.62 13,187.15 13,188.94 1,745.3K
10:55 13,189.28 13,189.43 13,188.48 13,188.97 1,628.9K
10:56 13,189.01 13,192.18 13,188.43 13,192.18 1,578.2K
10:57 13,192.19 13,192.19 13,189.63 13,191.03 1,953.0K
10:58 13,190.93 13,190.93 13,189.29 13,189.53 1,495.5K
10:59 13,189.99 13,189.99 13,187.60 13,187.94 1,601.0K
11:00 13,187.26 13,187.26 13,182.12 13,183.24 2,454.8K
11:01 13,183.24 13,183.60 13,182.11 13,182.83 1,660.6K
11:02 13,182.99 13,183.81 13,182.07 13,182.78 1,678.1K
11:03 13,183.60 13,185.27 13,183.60 13,184.62 1,978.3K
11:04 13,184.71 13,184.71 13,182.05 13,183.24 1,582.1K
11:05 13,182.67 13,184.61 13,182.21 13,183.69 2,093.1K
11:06 13,182.99 13,186.49 13,182.94 13,186.49 1,403.1K
11:07 13,187.21 13,191.05 13,187.21 13,189.81 1,531.4K
11:08 13,190.03 13,194.53 13,189.66 13,194.53 1,123.5K
11:09 13,193.95 13,199.81 13,193.95 13,199.35 1,565.9K
11:10 13,197.96 13,199.64 13,195.64 13,198.36 1,624.3K
11:11 13,201.16 13,207.80 13,200.16 13,207.80 1,650.1K
11:12 13,207.80 13,207.80 13,203.19 13,203.19 1,509.1K
11:13 13,202.85 13,205.12 13,201.85 13,204.05 1,139.0K
11:14 13,205.29 13,205.82 13,198.23 13,198.23 1,493.2K
11:15 13,198.68 13,201.02 13,197.30 13,199.02 2,376.4K
11:16 13,199.47 13,202.91 13,198.96 13,201.35 1,677.3K
11:17 13,200.38 13,204.92 13,200.38 13,203.80 2,179.4K
11:18 13,204.70 13,206.44 13,203.95 13,203.95 1,387.1K
11:19 13,204.35 13,207.36 13,203.96 13,207.12 1,887.6K
11:20 13,209.45 13,209.95 13,202.92 13,202.92 2,236.9K
11:21 13,201.38 13,204.20 13,200.57 13,204.20 1,528.8K
11:22 13,204.97 13,205.00 13,203.61 13,203.77 1,663.3K
11:23 13,204.30 13,205.88 13,204.08 13,205.50 1,696.8K
11:24 13,206.99 13,213.56 13,206.99 13,211.33 2,541.5K
11:25 13,212.10 13,219.20 13,209.06 13,218.99 2,705.0K
11:26 13,218.79 13,224.42 13,218.79 13,223.29 3,430.9K
11:27 13,223.28 13,229.99 13,223.28 13,228.57 4,329.5K
11:28 13,229.20 13,234.83 13,228.87 13,234.83 2,834.9K
11:29 13,235.93 13,239.72 13,235.86 13,238.60 4,029.6K
11:30 13,238.19 13,238.19 13,238.19 13,238.19 150.8K
13:00 13,239.45 13,259.94 13,239.45 13,259.94 13,585.5K
13:01 13,259.44 13,277.76 13,259.44 13,277.76 7,349.8K
13:02 13,279.23 13,287.82 13,279.23 13,281.93 6,676.2K
13:03 13,282.34 13,285.30 13,280.96 13,282.60 5,872.4K
13:04 13,283.78 13,286.12 13,276.93 13,276.93 4,587.1K
13:05 13,275.74 13,284.94 13,273.75 13,283.88 4,996.4K
13:06 13,283.56 13,289.60 13,282.38 13,288.06 4,426.1K
13:07 13,288.96 13,288.96 13,280.28 13,280.28 4,323.8K
13:08 13,280.10 13,280.23 13,277.40 13,277.40 3,434.1K
13:09 13,277.27 13,277.27 13,269.87 13,269.87 3,537.5K
13:10 13,269.78 13,269.78 13,261.04 13,261.04 3,427.2K
13:11 13,260.37 13,265.26 13,260.37 13,264.67 2,688.4K
13:12 13,264.50 13,264.50 13,262.11 13,262.11 2,872.0K
13:13 13,261.58 13,261.90 13,254.91 13,254.91 2,363.7K
13:14 13,254.29 13,254.60 13,247.43 13,248.55 2,578.3K
13:15 13,248.58 13,248.58 13,245.53 13,245.99 2,948.8K
13:16 13,245.00 13,256.97 13,243.32 13,256.97 3,105.8K
13:17 13,257.79 13,257.79 13,251.78 13,254.13 2,362.6K
13:18 13,254.74 13,257.58 13,254.69 13,254.69 2,651.9K
13:19 13,255.60 13,256.56 13,253.02 13,253.25 2,361.6K
13:20 13,252.98 13,252.98 13,249.59 13,251.27 2,532.8K
13:21 13,253.13 13,258.25 13,253.13 13,255.98 2,671.0K
13:22 13,256.88 13,257.23 13,248.89 13,248.89 2,377.1K
13:23 13,248.47 13,248.47 13,243.73 13,244.27 1,945.9K
13:24 13,246.17 13,246.17 13,244.24 13,244.24 2,310.9K
13:25 13,243.51 13,250.45 13,242.08 13,250.00 2,590.4K
13:26 13,250.71 13,251.89 13,249.79 13,250.52 2,212.6K
13:27 13,249.59 13,249.96 13,246.49 13,246.85 1,828.7K
13:28 13,246.10 13,246.10 13,242.49 13,242.56 2,060.0K
13:29 13,240.48 13,242.51 13,238.70 13,239.42 2,431.0K
13:30 13,239.86 13,242.89 13,238.52 13,241.90 2,226.0K
13:31 13,241.09 13,242.61 13,239.09 13,241.32 2,326.2K
13:32 13,241.87 13,242.84 13,240.19 13,242.76 2,011.2K
13:33 13,240.51 13,240.51 13,237.97 13,238.50 3,168.4K
13:34 13,238.42 13,242.51 13,238.07 13,242.51 2,731.7K
13:35 13,241.05 13,242.14 13,236.75 13,236.75 1,821.0K
13:36 13,234.75 13,234.75 13,229.71 13,229.71 3,311.7K
13:37 13,229.48 13,231.63 13,229.48 13,230.89 2,398.6K
13:38 13,231.29 13,233.09 13,229.36 13,232.47 2,294.4K
13:39 13,232.90 13,232.90 13,226.93 13,226.93 2,153.5K
13:40 13,226.94 13,237.49 13,226.81 13,236.79 2,173.3K
13:41 13,235.95 13,249.49 13,235.95 13,249.49 2,875.0K
13:42 13,250.35 13,250.35 13,244.94 13,245.91 1,750.9K
13:43 13,245.72 13,249.42 13,244.91 13,246.03 2,007.4K
13:44 13,244.60 13,248.28 13,244.60 13,248.28 1,746.6K
13:45 13,249.44 13,249.44 13,244.72 13,244.72 1,723.6K
13:46 13,242.46 13,246.05 13,242.02 13,246.05 1,925.6K
13:47 13,245.00 13,245.00 13,242.10 13,242.23 2,055.0K
13:48 13,243.52 13,247.58 13,243.52 13,247.58 2,397.7K
13:49 13,249.75 13,253.52 13,248.90 13,250.49 3,376.0K
13:50 13,249.16 13,249.16 13,241.33 13,241.33 2,652.8K
13:51 13,240.43 13,240.66 13,230.35 13,230.78 2,738.9K
13:52 13,228.21 13,228.21 13,221.75 13,222.36 3,287.3K
13:53 13,220.85 13,220.89 13,218.35 13,219.46 2,280.8K
13:54 13,219.34 13,220.70 13,219.00 13,220.70 2,668.8K
13:55 13,220.18 13,225.41 13,220.06 13,225.41 2,345.4K
13:56 13,224.65 13,225.98 13,223.70 13,225.10 1,927.4K
13:57 13,224.72 13,226.15 13,224.23 13,224.74 1,835.3K
13:58 13,225.28 13,225.28 13,219.48 13,219.48 1,748.5K
13:59 13,218.66 13,222.89 13,218.10 13,222.89 2,428.5K
14:00 13,222.67 13,222.67 13,218.93 13,218.93 1,950.1K
14:01 13,218.98 13,219.26 13,216.97 13,216.97 2,326.5K
14:02 13,215.66 13,218.62 13,215.22 13,216.75 1,865.0K
14:03 13,217.51 13,224.08 13,217.35 13,222.61 1,934.9K
14:04 13,221.81 13,221.81 13,220.14 13,221.04 1,568.1K
14:05 13,220.40 13,227.10 13,220.40 13,226.26 2,216.5K
14:06 13,227.10 13,227.10 13,221.08 13,221.08 1,997.9K
14:07 13,220.37 13,221.46 13,219.73 13,219.73 2,128.9K
14:08 13,219.15 13,224.47 13,219.13 13,224.19 2,327.7K
14:09 13,225.27 13,226.75 13,223.62 13,224.98 2,560.7K
14:10 13,225.21 13,225.24 13,222.33 13,222.33 1,525.0K
14:11 13,222.27 13,222.27 13,220.75 13,220.76 1,596.5K
14:12 13,220.62 13,222.47 13,219.46 13,219.74 1,443.7K
14:13 13,219.52 13,219.52 13,216.52 13,217.10 1,667.6K
14:14 13,215.88 13,222.66 13,215.88 13,222.66 2,255.2K
14:15 13,222.94 13,229.23 13,222.94 13,229.23 2,194.3K
14:16 13,229.19 13,233.07 13,229.19 13,232.59 2,044.9K
14:17 13,232.99 13,234.36 13,231.52 13,232.74 2,188.0K
14:18 13,231.86 13,233.06 13,231.13 13,231.53 1,626.2K
14:19 13,231.09 13,232.29 13,230.90 13,231.70 1,716.9K
14:20 13,231.65 13,231.99 13,228.63 13,229.14 1,736.0K
14:21 13,227.77 13,227.77 13,222.88 13,223.48 2,725.3K
14:22 13,223.65 13,223.85 13,220.69 13,220.87 1,502.5K
14:23 13,221.37 13,221.54 13,219.62 13,220.05 2,083.7K
14:24 13,219.88 13,223.23 13,219.73 13,220.60 2,070.4K
14:25 13,221.25 13,221.52 13,220.14 13,220.45 1,905.0K
14:26 13,222.04 13,223.43 13,220.59 13,221.15 2,053.6K
14:27 13,222.78 13,222.78 13,220.10 13,222.34 2,182.4K
14:28 13,221.47 13,222.47 13,221.07 13,222.26 2,206.7K
14:29 13,221.51 13,222.33 13,221.25 13,221.71 1,841.5K
14:30 13,220.82 13,223.69 13,220.61 13,223.69 2,310.6K
14:31 13,225.15 13,225.26 13,223.79 13,224.12 2,739.7K
14:32 13,224.23 13,224.87 13,223.43 13,224.55 2,265.4K
14:33 13,223.73 13,224.11 13,222.47 13,222.98 2,061.6K
14:34 13,222.68 13,222.68 13,220.10 13,220.10 2,150.5K
14:35 13,220.71 13,220.71 13,218.68 13,219.10 1,981.7K
14:36 13,218.76 13,218.76 13,214.30 13,214.30 2,507.5K
14:37 13,214.02 13,214.02 13,207.45 13,207.45 4,684.3K
14:38 13,207.32 13,207.32 13,200.11 13,200.84 4,278.9K
14:39 13,200.23 13,200.59 13,197.04 13,197.04 3,486.7K
14:40 13,196.77 13,196.77 13,193.11 13,193.11 3,131.6K
14:41 13,193.03 13,193.03 13,190.86 13,192.07 3,474.6K
14:42 13,192.52 13,193.97 13,192.52 13,193.33 3,651.3K
14:43 13,193.73 13,193.73 13,191.69 13,191.69 2,744.5K
14:44 13,191.61 13,191.61 13,186.92 13,186.92 3,782.2K
14:45 13,185.84 13,185.84 13,177.01 13,177.01 5,496.0K
14:46 13,176.22 13,181.56 13,175.40 13,181.35 3,984.6K
14:47 13,182.63 13,184.94 13,182.17 13,184.94 2,988.0K
14:48 13,183.42 13,187.86 13,183.42 13,187.86 2,727.1K
14:49 13,187.06 13,190.03 13,187.06 13,190.03 2,982.4K
14:50 13,189.83 13,189.83 13,187.00 13,187.93 3,806.7K
14:51 13,187.14 13,187.15 13,185.60 13,186.74 3,336.7K
14:52 13,185.65 13,188.61 13,185.65 13,188.09 2,985.8K
14:53 13,188.52 13,188.52 13,186.40 13,187.37 3,795.3K
14:54 13,186.77 13,187.22 13,184.62 13,184.99 4,452.0K
14:55 13,184.47 13,186.35 13,184.47 13,186.32 4,646.2K
14:56 13,187.06 13,187.56 13,184.14 13,187.24 5,214.7K
14:57 13,187.78 13,187.78 13,186.98 13,186.98 249.7K
14:59 13,188.48 13,188.48 13,168.50 13,168.50 10,745.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据