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 13,146.80 13,150.32 13,142.95 13,147.53 22,623.2K
09:31 13,147.56 13,158.67 13,147.56 13,152.95 9,868.8K
09:32 13,153.16 13,162.41 13,153.16 13,162.41 9,520.6K
09:33 13,161.01 13,161.01 13,156.84 13,156.88 7,915.0K
09:34 13,156.09 13,160.00 13,148.22 13,148.99 7,737.5K
09:35 13,149.32 13,153.67 13,145.61 13,153.67 5,201.5K
09:36 13,159.05 13,172.19 13,158.25 13,172.19 6,037.7K
09:37 13,172.33 13,174.60 13,169.48 13,169.48 4,733.1K
09:38 13,169.18 13,169.19 13,166.04 13,167.78 4,831.3K
09:39 13,168.13 13,169.54 13,162.10 13,162.10 3,914.6K
09:40 13,160.38 13,167.36 13,159.86 13,166.63 5,731.3K
09:41 13,166.20 13,166.76 13,163.78 13,163.78 4,456.1K
09:42 13,163.61 13,163.61 13,151.64 13,151.64 5,500.0K
09:43 13,151.23 13,151.85 13,145.83 13,145.83 4,974.5K
09:44 13,146.37 13,147.32 13,143.14 13,143.28 4,018.9K
09:45 13,147.01 13,149.49 13,146.18 13,146.62 3,882.5K
09:46 13,146.08 13,146.08 13,144.63 13,144.63 3,701.4K
09:47 13,143.48 13,143.48 13,136.17 13,136.17 3,924.2K
09:48 13,135.71 13,135.71 13,132.69 13,134.20 8,251.9K
09:49 13,132.94 13,135.08 13,131.02 13,131.50 5,048.2K
09:50 13,133.01 13,134.28 13,132.78 13,133.69 4,187.1K
09:51 13,136.10 13,140.49 13,135.02 13,140.49 4,974.8K
09:52 13,139.56 13,140.09 13,137.47 13,138.79 3,598.2K
09:53 13,138.61 13,138.61 13,134.49 13,134.49 7,348.0K
09:54 13,134.01 13,135.00 13,132.58 13,133.41 5,183.7K
09:55 13,132.30 13,132.30 13,127.70 13,127.70 4,007.2K
09:56 13,127.26 13,131.56 13,127.23 13,130.70 3,866.4K
09:57 13,131.17 13,139.15 13,131.17 13,139.15 3,948.2K
09:58 13,139.20 13,140.80 13,135.02 13,135.09 3,560.8K
09:59 13,134.17 13,135.27 13,133.92 13,134.67 2,789.0K
10:00 13,134.61 13,143.21 13,134.61 13,140.43 3,071.5K
10:01 13,141.50 13,141.50 13,135.59 13,135.59 3,935.2K
10:02 13,135.46 13,135.46 13,128.71 13,129.40 4,465.3K
10:03 13,130.02 13,130.02 13,121.36 13,121.36 5,257.2K
10:04 13,120.32 13,121.17 13,118.93 13,120.58 8,467.5K
10:05 13,120.10 13,121.26 13,115.78 13,115.78 8,584.6K
10:06 13,114.69 13,116.00 13,112.95 13,114.65 4,377.4K
10:07 13,113.90 13,115.10 13,113.16 13,115.03 3,547.0K
10:08 13,115.31 13,115.31 13,110.91 13,111.60 4,526.3K
10:09 13,111.16 13,111.16 13,105.43 13,105.43 5,322.1K
10:10 13,105.85 13,105.85 13,087.96 13,087.96 9,005.1K
10:11 13,087.59 13,087.77 13,076.01 13,076.01 7,199.5K
10:12 13,075.76 13,075.76 13,059.07 13,059.07 10,182.0K
10:13 13,058.11 13,061.52 13,058.11 13,060.77 7,011.9K
10:14 13,061.56 13,061.56 13,053.22 13,053.52 8,049.6K
10:15 13,052.97 13,052.97 13,045.03 13,045.37 10,366.6K
10:16 13,044.68 13,048.06 13,044.63 13,048.06 7,850.1K
10:17 13,047.89 13,060.16 13,047.89 13,060.16 5,155.3K
10:18 13,059.73 13,061.24 13,057.28 13,059.61 4,274.0K
10:19 13,058.73 13,062.82 13,057.47 13,062.61 4,609.3K
10:20 13,062.61 13,063.90 13,060.94 13,063.90 3,046.0K
10:21 13,064.39 13,069.82 13,064.39 13,068.04 2,902.7K
10:22 13,068.26 13,079.27 13,068.26 13,079.27 4,053.1K
10:23 13,080.90 13,085.31 13,080.90 13,083.20 3,228.3K
10:24 13,083.98 13,085.26 13,082.10 13,082.10 2,248.2K
10:25 13,080.95 13,080.95 13,072.58 13,072.82 3,464.8K
10:26 13,072.66 13,072.76 13,071.23 13,071.49 2,518.4K
10:27 13,072.67 13,072.67 13,067.63 13,072.31 2,151.8K
10:28 13,072.30 13,073.61 13,070.93 13,072.88 2,277.4K
10:29 13,076.67 13,077.37 13,075.79 13,077.02 1,975.7K
10:30 13,077.22 13,079.00 13,077.14 13,077.75 1,554.6K
10:31 13,076.94 13,077.91 13,076.49 13,077.73 1,956.7K
10:32 13,077.14 13,078.45 13,075.63 13,075.63 2,314.1K
10:33 13,075.56 13,075.56 13,072.79 13,072.95 2,589.2K
10:34 13,073.31 13,075.68 13,073.31 13,075.31 2,262.7K
10:35 13,076.33 13,076.33 13,072.62 13,072.62 2,756.2K
10:36 13,073.29 13,074.35 13,072.95 13,073.40 2,219.8K
10:37 13,073.94 13,076.14 13,072.93 13,076.14 2,443.8K
10:38 13,075.73 13,076.81 13,075.56 13,076.81 3,206.1K
10:39 13,076.34 13,080.22 13,076.34 13,080.22 1,814.7K
10:40 13,080.31 13,081.44 13,078.11 13,079.06 1,763.1K
10:41 13,078.95 13,080.15 13,077.90 13,078.55 1,750.8K
10:42 13,078.51 13,078.51 13,074.38 13,074.38 1,962.9K
10:43 13,074.59 13,075.48 13,073.65 13,073.65 1,973.4K
10:44 13,073.52 13,074.18 13,072.58 13,072.58 1,490.0K
10:45 13,072.51 13,072.71 13,068.78 13,068.78 1,940.0K
10:46 13,067.74 13,069.47 13,067.61 13,069.47 1,787.6K
10:47 13,068.70 13,070.50 13,067.83 13,067.83 2,032.3K
10:48 13,067.40 13,068.19 13,067.22 13,067.41 1,628.6K
10:49 13,067.46 13,067.46 13,064.32 13,064.32 2,454.6K
10:50 13,064.32 13,064.32 13,060.83 13,062.48 3,595.6K
10:51 13,062.63 13,062.85 13,061.41 13,062.85 2,677.9K
10:52 13,062.96 13,065.72 13,062.37 13,065.72 2,087.7K
10:53 13,065.94 13,068.17 13,065.87 13,068.17 2,161.2K
10:54 13,067.67 13,068.55 13,066.98 13,067.30 1,693.5K
10:55 13,068.06 13,069.89 13,067.37 13,069.89 1,363.3K
10:56 13,069.64 13,069.64 13,067.75 13,067.75 1,898.2K
10:57 13,068.46 13,068.46 13,063.89 13,063.89 1,514.0K
10:58 13,063.82 13,066.15 13,063.56 13,066.15 1,546.4K
10:59 13,065.77 13,067.47 13,065.77 13,066.73 2,117.4K
11:00 13,066.98 13,067.85 13,066.43 13,066.56 1,559.1K
11:01 13,066.83 13,067.52 13,064.83 13,064.83 1,364.1K
11:02 13,064.09 13,064.09 13,060.36 13,060.36 3,713.3K
11:03 13,059.45 13,059.86 13,050.63 13,050.63 4,610.3K
11:04 13,049.30 13,049.30 13,044.48 13,046.58 4,405.9K
11:05 13,047.83 13,051.65 13,047.83 13,051.65 3,070.2K
11:06 13,050.82 13,050.82 13,046.02 13,047.44 1,864.2K
11:07 13,046.05 13,048.64 13,045.48 13,045.48 2,291.6K
11:08 13,044.22 13,044.22 13,037.06 13,038.15 3,580.8K
11:09 13,037.36 13,037.64 13,036.14 13,036.86 2,489.3K
11:10 13,036.19 13,036.19 13,030.15 13,030.15 3,464.3K
11:11 13,030.42 13,030.42 13,028.37 13,029.54 2,885.3K
11:12 13,028.34 13,028.34 13,024.46 13,024.46 3,351.7K
11:13 13,024.10 13,024.99 13,023.95 13,024.99 2,645.1K
11:14 13,024.42 13,024.42 13,020.14 13,020.18 3,103.2K
11:15 13,019.74 13,020.63 13,012.00 13,012.47 4,202.0K
11:16 13,013.25 13,020.93 13,013.25 13,020.05 2,420.3K
11:17 13,021.35 13,021.80 13,019.49 13,021.80 2,120.3K
11:18 13,022.41 13,022.41 13,018.15 13,020.74 3,421.1K
11:19 13,019.57 13,019.90 13,012.51 13,012.80 3,477.8K
11:20 13,008.88 13,011.28 13,008.69 13,010.67 3,993.8K
11:21 13,010.17 13,013.07 13,010.17 13,011.88 2,438.1K
11:22 13,011.72 13,013.55 13,011.72 13,013.01 1,659.6K
11:23 13,014.35 13,020.99 13,013.88 13,020.99 2,106.3K
11:24 13,023.26 13,026.33 13,023.26 13,026.33 2,114.6K
11:25 13,026.20 13,028.97 13,026.20 13,027.78 1,623.8K
11:26 13,027.96 13,028.71 13,026.24 13,027.29 1,738.3K
11:27 13,024.48 13,024.48 13,016.51 13,016.58 2,503.2K
11:28 13,017.75 13,020.33 13,017.75 13,019.70 1,428.5K
11:29 13,020.47 13,020.98 13,018.55 13,020.28 1,779.9K
11:30 13,020.90 13,020.90 13,020.90 13,020.90 62.5K
13:00 13,019.89 13,031.12 13,019.89 13,031.12 7,211.2K
13:01 13,033.13 13,033.13 13,025.49 13,025.49 3,198.9K
13:02 13,026.36 13,026.83 13,022.88 13,026.83 2,527.5K
13:03 13,025.02 13,025.95 13,022.43 13,025.95 2,889.7K
13:04 13,027.38 13,032.99 13,027.38 13,032.99 2,602.6K
13:05 13,033.07 13,038.73 13,032.85 13,038.73 1,858.4K
13:06 13,038.02 13,038.32 13,036.29 13,038.07 2,275.9K
13:07 13,038.95 13,039.03 13,036.92 13,039.03 3,278.4K
13:08 13,039.78 13,041.88 13,039.78 13,041.88 2,165.5K
13:09 13,040.98 13,044.51 13,040.98 13,044.51 2,042.2K
13:10 13,043.66 13,045.90 13,043.35 13,045.90 1,802.5K
13:11 13,044.93 13,048.20 13,044.93 13,048.20 1,942.2K
13:12 13,046.90 13,047.99 13,043.66 13,044.18 2,461.7K
13:13 13,044.68 13,046.90 13,044.68 13,046.68 1,638.6K
13:14 13,045.54 13,048.49 13,044.84 13,048.49 1,755.4K
13:15 13,047.84 13,051.01 13,046.35 13,051.01 1,604.5K
13:16 13,050.70 13,053.29 13,050.70 13,053.16 1,396.2K
13:17 13,053.47 13,055.52 13,053.28 13,054.81 2,193.7K
13:18 13,055.39 13,055.71 13,054.17 13,054.53 1,644.3K
13:19 13,054.41 13,055.16 13,050.62 13,051.65 2,085.8K
13:20 13,051.54 13,051.80 13,049.13 13,049.13 2,065.4K
13:21 13,049.48 13,051.02 13,049.19 13,049.19 1,938.5K
13:22 13,050.59 13,050.59 13,047.21 13,048.80 3,278.2K
13:23 13,048.90 13,049.32 13,047.54 13,047.54 1,786.4K
13:24 13,047.47 13,047.80 13,044.30 13,044.30 2,127.7K
13:25 13,044.62 13,044.62 13,038.25 13,038.25 2,848.8K
13:26 13,038.38 13,042.93 13,038.19 13,042.65 2,120.2K
13:27 13,042.35 13,045.67 13,042.35 13,044.34 1,454.7K
13:28 13,044.96 13,044.97 13,042.40 13,043.04 2,511.2K
13:29 13,043.55 13,043.94 13,042.30 13,043.90 1,747.7K
13:30 13,044.57 13,044.64 13,043.08 13,043.08 1,442.0K
13:31 13,042.57 13,045.94 13,042.44 13,045.94 1,759.3K
13:32 13,045.65 13,046.56 13,045.27 13,045.58 1,076.5K
13:33 13,045.88 13,046.35 13,040.85 13,040.89 1,920.0K
13:34 13,041.59 13,042.34 13,040.64 13,041.55 1,548.4K
13:35 13,041.46 13,045.33 13,041.46 13,044.69 1,640.4K
13:36 13,044.81 13,046.40 13,043.90 13,045.73 1,269.7K
13:37 13,046.90 13,047.20 13,044.70 13,045.53 1,372.2K
13:38 13,045.88 13,046.09 13,041.13 13,042.38 3,098.8K
13:39 13,042.04 13,042.04 13,040.41 13,040.41 1,299.6K
13:40 13,040.97 13,042.57 13,040.06 13,042.57 1,144.7K
13:41 13,041.87 13,043.16 13,041.87 13,042.27 2,521.9K
13:42 13,042.55 13,044.10 13,042.46 13,044.10 1,446.1K
13:43 13,044.18 13,045.54 13,043.33 13,043.33 1,475.5K
13:44 13,042.69 13,043.19 13,041.24 13,041.34 2,239.7K
13:45 13,041.14 13,041.63 13,039.64 13,040.44 2,588.6K
13:46 13,038.94 13,039.57 13,037.40 13,038.66 1,726.5K
13:47 13,038.92 13,040.85 13,038.08 13,038.08 2,020.9K
13:48 13,039.49 13,040.20 13,037.96 13,039.45 1,385.3K
13:49 13,039.59 13,044.32 13,039.59 13,043.45 1,589.9K
13:50 13,043.66 13,044.12 13,042.87 13,043.88 1,459.8K
13:51 13,042.72 13,042.92 13,040.55 13,041.45 2,289.9K
13:52 13,041.12 13,041.77 13,040.79 13,041.69 1,520.4K
13:53 13,041.92 13,042.67 13,040.94 13,041.10 1,311.8K
13:54 13,040.67 13,041.95 13,040.67 13,041.95 1,182.2K
13:55 13,042.14 13,044.57 13,041.41 13,044.08 1,480.9K
13:56 13,044.33 13,044.34 13,042.68 13,043.49 1,509.9K
13:57 13,042.53 13,043.51 13,041.41 13,041.88 1,786.7K
13:58 13,042.07 13,042.93 13,041.50 13,041.99 1,575.7K
13:59 13,042.24 13,042.26 13,040.88 13,040.88 1,455.7K
14:00 13,042.11 13,044.95 13,042.11 13,044.95 1,368.9K
14:01 13,045.41 13,048.83 13,045.04 13,048.42 1,511.1K
14:02 13,048.49 13,057.08 13,048.36 13,053.93 2,318.1K
14:03 13,054.72 13,055.69 13,054.67 13,055.06 2,090.7K
14:04 13,054.77 13,055.75 13,054.62 13,054.91 1,791.1K
14:05 13,055.09 13,056.71 13,054.35 13,056.58 1,522.1K
14:06 13,056.23 13,060.08 13,056.23 13,059.38 1,769.2K
14:07 13,058.50 13,058.50 13,054.88 13,056.33 2,243.6K
14:08 13,056.49 13,059.20 13,056.49 13,058.39 1,159.4K
14:09 13,058.63 13,060.55 13,058.34 13,060.55 1,588.4K
14:10 13,059.74 13,062.31 13,059.55 13,061.84 1,501.9K
14:11 13,062.71 13,065.38 13,062.71 13,064.70 2,065.0K
14:12 13,064.64 13,065.19 13,063.79 13,063.89 1,612.7K
14:13 13,062.07 13,062.07 13,058.49 13,061.03 1,857.8K
14:14 13,060.54 13,060.92 13,058.61 13,058.61 1,611.4K
14:15 13,058.58 13,059.49 13,054.18 13,054.18 2,038.0K
14:16 13,055.04 13,058.31 13,054.94 13,058.10 1,396.8K
14:17 13,057.73 13,058.73 13,055.92 13,058.61 1,291.9K
14:18 13,058.91 13,059.60 13,058.27 13,059.28 1,081.1K
14:19 13,057.92 13,060.08 13,057.92 13,060.08 1,268.0K
14:20 13,060.12 13,060.46 13,058.52 13,059.55 1,463.1K
14:21 13,060.35 13,065.61 13,059.61 13,065.24 2,162.8K
14:22 13,065.12 13,067.72 13,064.30 13,067.19 1,580.3K
14:23 13,067.39 13,069.01 13,066.95 13,067.97 1,588.6K
14:24 13,067.78 13,068.10 13,065.40 13,065.40 1,917.2K
14:25 13,065.95 13,067.52 13,065.54 13,067.49 1,690.3K
14:26 13,068.64 13,071.51 13,068.64 13,071.01 1,878.0K
14:27 13,071.81 13,079.39 13,071.81 13,078.34 2,058.1K
14:28 13,079.38 13,080.67 13,079.13 13,080.03 1,945.4K
14:29 13,080.67 13,080.67 13,079.11 13,079.60 1,879.2K
14:30 13,079.07 13,080.73 13,079.07 13,080.10 3,859.1K
14:31 13,079.84 13,079.84 13,078.44 13,079.06 1,788.0K
14:32 13,078.37 13,078.60 13,077.02 13,077.19 2,117.1K
14:33 13,075.47 13,075.47 13,068.03 13,069.96 2,360.7K
14:34 13,069.37 13,070.83 13,069.37 13,070.49 1,451.0K
14:35 13,071.11 13,073.57 13,070.01 13,071.20 2,103.9K
14:36 13,072.40 13,072.40 13,068.31 13,069.34 2,867.2K
14:37 13,068.71 13,068.71 13,066.34 13,066.63 2,185.6K
14:38 13,065.75 13,066.32 13,065.39 13,066.18 1,613.9K
14:39 13,065.21 13,065.97 13,063.49 13,063.49 1,647.8K
14:40 13,063.80 13,063.80 13,057.62 13,058.22 4,467.3K
14:41 13,058.10 13,060.33 13,058.10 13,058.57 2,674.4K
14:42 13,058.54 13,062.65 13,057.91 13,062.45 2,629.6K
14:43 13,061.94 13,061.97 13,058.64 13,058.92 3,002.8K
14:44 13,058.66 13,060.10 13,058.66 13,058.72 2,787.3K
14:45 13,059.14 13,059.71 13,057.59 13,059.35 2,898.3K
14:46 13,058.84 13,059.02 13,056.49 13,057.57 2,891.8K
14:47 13,057.40 13,058.37 13,055.07 13,055.57 2,838.9K
14:48 13,056.21 13,056.28 13,054.72 13,056.13 2,561.7K
14:49 13,055.80 13,057.99 13,055.80 13,057.97 2,816.6K
14:50 13,057.11 13,060.81 13,057.11 13,060.75 2,658.3K
14:51 13,060.62 13,060.64 13,058.62 13,059.16 3,022.8K
14:52 13,059.53 13,061.63 13,059.53 13,060.93 2,881.4K
14:53 13,061.75 13,062.50 13,061.00 13,061.60 3,165.8K
14:54 13,062.23 13,063.42 13,059.95 13,060.38 4,099.5K
14:55 13,059.32 13,060.04 13,057.46 13,058.71 3,870.7K
14:56 13,057.45 13,062.39 13,057.45 13,061.44 4,410.3K
14:57 13,061.37 13,062.43 13,061.37 13,062.43 43.1K
14:59 13,061.82 13,061.82 13,059.37 13,059.37 6,178.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据