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 13,159.98 13,166.18 13,153.70 13,158.72 17,880.9K
09:31 13,154.70 13,154.70 13,137.84 13,141.20 11,440.8K
09:32 13,142.19 13,142.19 13,127.84 13,127.95 9,942.6K
09:33 13,124.92 13,135.51 13,119.84 13,133.14 9,276.7K
09:34 13,135.09 13,137.68 13,132.02 13,137.40 6,999.9K
09:35 13,138.20 13,141.43 13,132.70 13,132.98 6,115.8K
09:36 13,131.94 13,134.50 13,116.52 13,116.52 8,234.4K
09:37 13,114.27 13,129.31 13,114.07 13,125.09 5,458.3K
09:38 13,124.73 13,128.28 13,121.04 13,122.70 6,433.3K
09:39 13,123.03 13,135.91 13,123.03 13,135.91 6,074.5K
09:40 13,136.14 13,140.09 13,135.48 13,139.64 6,049.5K
09:41 13,140.75 13,144.29 13,139.46 13,144.29 5,116.8K
09:42 13,144.77 13,149.94 13,143.17 13,145.80 4,292.2K
09:43 13,145.34 13,145.34 13,137.93 13,138.64 4,032.4K
09:44 13,138.56 13,141.28 13,138.13 13,140.47 3,566.8K
09:45 13,141.35 13,146.40 13,139.80 13,146.31 3,437.7K
09:46 13,147.35 13,147.35 13,143.87 13,144.16 4,143.1K
09:47 13,144.61 13,149.09 13,144.61 13,148.91 3,778.7K
09:48 13,147.72 13,148.55 13,145.25 13,148.55 4,350.2K
09:49 13,149.58 13,165.11 13,149.58 13,162.94 3,393.9K
09:50 13,162.43 13,162.88 13,157.28 13,157.83 3,781.9K
09:51 13,158.26 13,163.32 13,158.01 13,163.32 3,236.1K
09:52 13,164.14 13,164.14 13,159.97 13,161.29 4,154.2K
09:53 13,161.68 13,165.44 13,160.82 13,165.44 3,540.3K
09:54 13,165.84 13,165.84 13,160.84 13,162.35 2,702.1K
09:55 13,163.51 13,167.72 13,163.51 13,165.35 2,685.2K
09:56 13,164.01 13,166.93 13,162.67 13,165.79 3,198.3K
09:57 13,166.31 13,166.31 13,159.63 13,160.48 3,912.5K
09:58 13,161.35 13,164.14 13,160.21 13,160.21 5,103.5K
09:59 13,159.84 13,161.10 13,157.31 13,158.20 3,705.2K
10:00 13,157.66 13,157.66 13,152.34 13,152.34 5,406.2K
10:01 13,152.11 13,155.08 13,150.94 13,155.08 3,852.9K
10:02 13,156.14 13,157.47 13,155.16 13,157.07 3,995.9K
10:03 13,157.18 13,158.91 13,156.91 13,157.70 3,233.8K
10:04 13,157.70 13,158.01 13,155.91 13,156.45 3,735.3K
10:05 13,156.77 13,170.44 13,156.77 13,170.44 6,004.4K
10:06 13,171.10 13,172.69 13,169.31 13,169.31 4,639.5K
10:07 13,168.86 13,168.86 13,164.10 13,164.46 3,498.5K
10:08 13,164.34 13,164.96 13,161.97 13,162.62 4,416.8K
10:09 13,162.78 13,166.75 13,162.13 13,163.68 3,117.8K
10:10 13,163.87 13,166.42 13,163.20 13,166.42 3,530.5K
10:11 13,166.21 13,168.35 13,165.91 13,167.40 3,809.3K
10:12 13,167.79 13,168.88 13,167.22 13,167.33 3,304.8K
10:13 13,167.29 13,169.86 13,166.89 13,169.78 3,731.2K
10:14 13,169.85 13,171.32 13,169.20 13,170.34 3,415.1K
10:15 13,171.32 13,171.32 13,169.14 13,169.49 2,554.4K
10:16 13,168.80 13,168.98 13,162.94 13,163.12 3,503.6K
10:17 13,162.57 13,163.96 13,157.45 13,157.45 2,987.7K
10:18 13,158.23 13,159.39 13,156.86 13,159.16 4,024.7K
10:19 13,158.97 13,160.48 13,157.72 13,160.09 2,764.9K
10:20 13,160.09 13,160.09 13,155.87 13,155.87 5,112.6K
10:21 13,156.85 13,157.69 13,156.82 13,157.69 2,676.1K
10:22 13,155.52 13,157.28 13,154.86 13,154.95 3,559.8K
10:23 13,155.78 13,156.13 13,154.71 13,154.71 2,258.5K
10:24 13,155.39 13,155.39 13,151.63 13,152.89 2,652.5K
10:25 13,154.26 13,157.43 13,153.90 13,157.39 2,373.2K
10:26 13,156.91 13,160.50 13,156.79 13,159.50 2,259.0K
10:27 13,161.54 13,163.52 13,161.54 13,162.93 2,983.6K
10:28 13,163.44 13,164.52 13,162.82 13,163.10 2,238.8K
10:29 13,163.85 13,164.50 13,161.01 13,162.18 3,035.2K
10:30 13,162.17 13,165.39 13,161.05 13,165.23 3,645.4K
10:31 13,165.19 13,165.99 13,163.80 13,164.10 2,994.2K
10:32 13,164.69 13,164.75 13,162.29 13,162.29 1,703.7K
10:33 13,160.56 13,162.58 13,160.56 13,162.49 2,681.8K
10:34 13,161.31 13,164.31 13,161.31 13,163.28 1,839.9K
10:35 13,164.89 13,164.89 13,162.83 13,164.23 2,648.0K
10:36 13,165.12 13,166.69 13,164.86 13,166.60 2,750.9K
10:37 13,166.93 13,167.85 13,165.01 13,167.85 3,179.1K
10:38 13,168.06 13,169.71 13,167.29 13,168.72 2,071.0K
10:39 13,169.13 13,171.27 13,168.63 13,171.27 1,590.9K
10:40 13,171.10 13,171.10 13,167.76 13,167.76 4,011.5K
10:41 13,168.07 13,168.07 13,163.76 13,164.31 2,081.3K
10:42 13,162.81 13,164.65 13,162.81 13,163.35 1,980.0K
10:43 13,162.08 13,165.69 13,161.81 13,165.50 1,844.1K
10:44 13,166.31 13,167.93 13,164.20 13,167.04 4,459.9K
10:45 13,167.10 13,167.38 13,161.98 13,162.45 1,530.9K
10:46 13,162.38 13,162.38 13,158.79 13,159.07 1,445.2K
10:47 13,159.29 13,160.74 13,158.62 13,158.92 2,684.9K
10:48 13,158.77 13,161.66 13,158.36 13,158.36 2,610.8K
10:49 13,158.78 13,158.78 13,156.85 13,156.85 1,939.9K
10:50 13,157.23 13,157.23 13,154.81 13,154.94 1,912.0K
10:51 13,154.41 13,154.41 13,150.53 13,150.53 1,850.6K
10:52 13,151.69 13,152.02 13,149.94 13,150.10 1,594.7K
10:53 13,150.99 13,156.98 13,150.99 13,155.81 2,532.5K
10:54 13,156.02 13,158.92 13,156.02 13,158.41 1,796.4K
10:55 13,158.16 13,158.16 13,156.19 13,156.19 1,957.5K
10:56 13,155.46 13,156.25 13,149.96 13,151.38 2,034.0K
10:57 13,151.06 13,152.65 13,150.32 13,152.41 1,564.3K
10:58 13,151.87 13,152.21 13,151.18 13,152.21 2,035.7K
10:59 13,152.00 13,152.00 13,149.06 13,149.25 2,134.4K
11:00 13,149.28 13,149.53 13,147.12 13,147.85 3,487.9K
11:01 13,148.04 13,148.53 13,147.42 13,148.20 2,207.4K
11:02 13,147.10 13,147.10 13,145.28 13,146.14 4,507.5K
11:03 13,146.19 13,146.59 13,145.12 13,146.35 1,997.4K
11:04 13,145.83 13,145.83 13,142.83 13,145.13 2,421.7K
11:05 13,145.97 13,146.66 13,145.00 13,145.19 1,759.3K
11:06 13,145.20 13,146.19 13,144.64 13,144.78 2,112.0K
11:07 13,145.01 13,145.08 13,142.93 13,143.05 2,735.3K
11:08 13,143.64 13,146.80 13,142.90 13,146.80 1,819.1K
11:09 13,147.21 13,148.15 13,146.34 13,147.19 1,756.2K
11:10 13,148.13 13,150.47 13,146.59 13,148.21 2,887.9K
11:11 13,149.30 13,149.89 13,148.19 13,149.65 2,011.8K
11:12 13,150.00 13,150.76 13,148.59 13,149.22 2,117.3K
11:13 13,150.65 13,150.65 13,147.01 13,148.04 2,293.0K
11:14 13,148.20 13,149.34 13,146.30 13,146.45 2,369.0K
11:15 13,147.06 13,147.40 13,145.85 13,146.39 1,573.4K
11:16 13,146.61 13,147.53 13,145.59 13,146.40 1,687.2K
11:17 13,145.89 13,147.68 13,145.66 13,147.10 1,743.9K
11:18 13,147.30 13,147.43 13,145.55 13,146.91 2,226.5K
11:19 13,146.33 13,147.36 13,146.07 13,146.39 1,593.7K
11:20 13,146.62 13,149.52 13,145.65 13,148.87 1,479.1K
11:21 13,149.21 13,150.48 13,147.74 13,148.87 1,591.1K
11:22 13,148.82 13,148.82 13,145.89 13,145.89 1,132.1K
11:23 13,147.17 13,148.36 13,146.50 13,148.31 1,161.7K
11:24 13,147.59 13,147.59 13,146.50 13,146.90 1,577.2K
11:25 13,146.64 13,148.07 13,145.83 13,147.39 1,607.9K
11:26 13,148.22 13,150.43 13,147.85 13,149.78 2,582.9K
11:27 13,149.68 13,149.68 13,147.82 13,147.82 1,541.8K
11:28 13,148.07 13,148.10 13,143.90 13,144.75 1,587.9K
11:29 13,145.26 13,148.08 13,144.38 13,146.83 1,047.9K
11:30 13,146.26 13,146.47 13,146.26 13,146.47 124.1K
13:00 13,146.63 13,154.11 13,146.63 13,154.11 5,474.7K
13:01 13,153.13 13,156.67 13,152.81 13,153.40 2,404.2K
13:02 13,152.22 13,152.22 13,147.36 13,150.53 2,823.0K
13:03 13,151.12 13,156.63 13,151.12 13,151.15 2,097.6K
13:04 13,152.52 13,154.86 13,151.80 13,154.86 1,061.9K
13:05 13,154.34 13,154.98 13,151.18 13,151.83 1,442.7K
13:06 13,151.16 13,152.64 13,151.16 13,151.73 1,656.0K
13:07 13,151.51 13,154.60 13,151.51 13,151.98 1,681.3K
13:08 13,151.08 13,153.93 13,151.08 13,153.93 1,248.9K
13:09 13,153.70 13,154.30 13,152.94 13,154.29 1,151.8K
13:10 13,153.98 13,153.98 13,150.11 13,150.11 2,176.4K
13:11 13,149.94 13,150.33 13,147.30 13,148.10 1,893.6K
13:12 13,148.41 13,149.83 13,147.91 13,148.88 1,945.3K
13:13 13,148.52 13,151.98 13,148.44 13,151.98 2,026.9K
13:14 13,152.41 13,153.04 13,149.36 13,149.36 1,663.0K
13:15 13,149.53 13,153.79 13,149.36 13,153.06 1,728.6K
13:16 13,152.46 13,155.06 13,152.46 13,153.66 1,671.1K
13:17 13,154.26 13,157.22 13,154.26 13,156.71 1,813.8K
13:18 13,155.56 13,156.67 13,154.76 13,154.76 1,836.6K
13:19 13,155.73 13,156.49 13,151.41 13,151.41 2,025.7K
13:20 13,152.13 13,153.80 13,151.67 13,152.80 1,566.4K
13:21 13,153.20 13,153.98 13,151.56 13,153.98 1,754.7K
13:22 13,153.50 13,154.23 13,152.78 13,153.60 1,989.9K
13:23 13,153.88 13,154.38 13,153.19 13,153.84 1,781.3K
13:24 13,153.65 13,155.12 13,153.65 13,154.63 1,415.0K
13:25 13,154.51 13,155.23 13,153.81 13,155.16 1,538.5K
13:26 13,155.69 13,157.31 13,155.48 13,156.80 2,024.4K
13:27 13,156.81 13,157.62 13,156.68 13,157.57 2,140.8K
13:28 13,157.30 13,158.41 13,154.83 13,158.41 2,076.4K
13:29 13,158.37 13,159.22 13,157.83 13,158.29 1,398.5K
13:30 13,159.95 13,166.32 13,159.95 13,166.32 3,498.2K
13:31 13,166.80 13,169.65 13,166.80 13,168.05 3,356.0K
13:32 13,168.82 13,169.28 13,166.93 13,166.93 1,678.2K
13:33 13,165.77 13,169.26 13,165.77 13,169.26 2,043.1K
13:34 13,169.92 13,170.22 13,168.48 13,168.48 1,602.9K
13:35 13,167.48 13,169.59 13,167.48 13,168.06 1,624.6K
13:36 13,169.22 13,169.22 13,165.08 13,165.83 1,122.1K
13:37 13,165.27 13,167.20 13,164.59 13,164.59 1,386.7K
13:38 13,164.42 13,165.62 13,163.49 13,163.83 1,448.0K
13:39 13,163.38 13,163.38 13,160.92 13,161.46 1,385.1K
13:40 13,161.32 13,161.66 13,160.17 13,160.35 853.8K
13:41 13,161.33 13,162.47 13,161.23 13,161.72 1,284.7K
13:42 13,162.16 13,162.16 13,160.32 13,161.82 1,323.8K
13:43 13,162.36 13,162.36 13,158.82 13,159.20 1,203.5K
13:44 13,159.79 13,160.79 13,159.49 13,159.49 1,360.4K
13:45 13,159.58 13,161.96 13,159.01 13,161.96 1,194.2K
13:46 13,161.05 13,163.32 13,161.05 13,162.78 1,286.9K
13:47 13,162.76 13,164.78 13,162.74 13,164.78 1,252.3K
13:48 13,164.73 13,164.98 13,163.64 13,163.97 1,427.4K
13:49 13,164.59 13,176.81 13,164.59 13,176.81 3,303.4K
13:50 13,178.45 13,180.18 13,176.80 13,176.80 2,097.6K
13:51 13,175.49 13,178.17 13,175.49 13,176.34 1,153.2K
13:52 13,176.26 13,179.09 13,176.06 13,178.04 1,584.2K
13:53 13,178.91 13,183.43 13,178.74 13,183.43 1,681.7K
13:54 13,182.92 13,190.98 13,182.92 13,190.35 1,851.4K
13:55 13,190.32 13,190.32 13,185.51 13,185.51 1,708.3K
13:56 13,184.28 13,186.98 13,183.20 13,185.43 1,468.7K
13:57 13,184.90 13,185.12 13,176.69 13,176.69 1,398.6K
13:58 13,176.40 13,177.14 13,174.97 13,176.05 1,281.7K
13:59 13,175.01 13,182.21 13,174.42 13,182.21 1,593.1K
14:00 13,183.10 13,185.83 13,181.73 13,182.62 1,766.8K
14:01 13,183.13 13,185.51 13,183.13 13,183.23 1,297.7K
14:02 13,183.88 13,184.26 13,182.49 13,183.31 2,158.5K
14:03 13,183.54 13,183.54 13,181.22 13,182.23 1,331.6K
14:04 13,182.16 13,186.31 13,182.16 13,186.14 1,309.4K
14:05 13,187.77 13,188.74 13,187.28 13,188.30 1,847.3K
14:06 13,188.29 13,189.82 13,186.57 13,186.61 1,507.1K
14:07 13,186.76 13,187.58 13,184.76 13,184.76 2,302.0K
14:08 13,185.63 13,186.90 13,184.84 13,186.07 1,471.6K
14:09 13,185.78 13,186.67 13,185.28 13,185.28 1,793.5K
14:10 13,185.69 13,185.69 13,182.86 13,183.98 1,658.0K
14:11 13,184.40 13,186.56 13,183.59 13,186.05 1,371.9K
14:12 13,185.33 13,188.16 13,185.33 13,187.73 1,312.6K
14:13 13,187.88 13,193.23 13,187.88 13,191.14 1,716.3K
14:14 13,191.41 13,193.65 13,190.65 13,192.48 1,795.9K
14:15 13,192.44 13,194.93 13,191.84 13,194.93 1,545.0K
14:16 13,195.10 13,195.10 13,193.64 13,194.45 1,670.1K
14:17 13,195.37 13,198.71 13,195.23 13,198.66 2,535.6K
14:18 13,198.50 13,199.21 13,196.79 13,198.28 1,652.8K
14:19 13,198.27 13,199.31 13,195.76 13,197.36 3,191.4K
14:20 13,197.44 13,198.21 13,196.61 13,198.17 1,543.0K
14:21 13,198.67 13,200.11 13,198.05 13,199.59 1,613.0K
14:22 13,200.44 13,200.94 13,199.62 13,200.83 1,131.8K
14:23 13,200.94 13,201.74 13,199.64 13,201.74 1,481.8K
14:24 13,201.19 13,212.28 13,200.83 13,212.28 2,671.5K
14:25 13,212.56 13,212.58 13,210.75 13,210.75 1,928.4K
14:26 13,210.48 13,210.48 13,207.28 13,208.40 1,732.3K
14:27 13,208.36 13,211.53 13,208.36 13,211.00 1,679.3K
14:28 13,211.22 13,216.27 13,211.17 13,216.26 2,299.5K
14:29 13,216.34 13,221.51 13,216.34 13,220.51 2,322.0K
14:30 13,220.60 13,220.60 13,218.21 13,218.32 2,213.0K
14:31 13,218.65 13,218.65 13,213.50 13,214.32 2,866.9K
14:32 13,213.92 13,216.18 13,213.12 13,213.53 2,638.6K
14:33 13,211.55 13,211.66 13,209.24 13,209.24 3,036.4K
14:34 13,209.48 13,209.48 13,206.79 13,206.79 1,998.7K
14:35 13,205.93 13,205.93 13,203.12 13,204.06 1,670.1K
14:36 13,203.19 13,204.71 13,202.29 13,203.56 2,364.9K
14:37 13,202.47 13,202.47 13,197.55 13,198.64 2,402.4K
14:38 13,198.47 13,204.13 13,197.81 13,203.44 2,802.8K
14:39 13,204.21 13,204.25 13,202.78 13,202.78 1,843.8K
14:40 13,202.06 13,202.56 13,201.45 13,202.56 2,194.0K
14:41 13,202.51 13,204.68 13,202.38 13,203.33 2,307.9K
14:42 13,203.51 13,203.75 13,201.78 13,201.83 2,195.4K
14:43 13,202.75 13,202.75 13,200.62 13,200.62 1,998.2K
14:44 13,201.28 13,201.28 13,198.80 13,199.27 2,060.7K
14:45 13,197.04 13,198.06 13,196.35 13,197.64 2,559.8K
14:46 13,196.90 13,197.23 13,195.67 13,196.88 2,016.8K
14:47 13,196.39 13,196.87 13,195.43 13,195.89 2,557.9K
14:48 13,194.87 13,195.93 13,193.60 13,193.60 3,651.8K
14:49 13,194.84 13,195.81 13,193.64 13,195.81 2,468.1K
14:50 13,196.04 13,197.47 13,195.32 13,197.15 3,221.4K
14:51 13,196.60 13,197.36 13,195.32 13,195.32 2,734.4K
14:52 13,196.23 13,196.23 13,194.43 13,194.43 2,882.2K
14:53 13,194.82 13,195.33 13,191.06 13,191.77 3,672.8K
14:54 13,190.66 13,191.77 13,189.27 13,190.40 5,094.4K
14:55 13,189.27 13,191.94 13,188.27 13,190.48 3,811.4K
14:56 13,190.66 13,196.22 13,190.66 13,196.22 3,874.9K
14:57 13,198.23 13,198.29 13,198.23 13,198.29 1,100.4K
14:59 13,194.70 13,194.70 13,190.97 13,190.97 8,098.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据