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 13,048.06 13,070.70 13,048.06 13,055.61 12,349.2K
09:31 13,056.49 13,076.02 13,051.05 13,075.35 7,951.4K
09:32 13,076.88 13,105.53 13,076.88 13,099.14 13,054.2K
09:33 13,100.39 13,115.21 13,097.84 13,111.04 8,653.2K
09:34 13,112.59 13,119.86 13,109.45 13,113.39 7,008.8K
09:35 13,113.07 13,120.53 13,105.28 13,120.53 6,291.6K
09:36 13,120.40 13,121.33 13,105.05 13,105.05 5,339.4K
09:37 13,105.81 13,112.12 13,105.81 13,111.47 4,864.0K
09:38 13,107.33 13,107.33 13,094.14 13,096.09 4,539.3K
09:39 13,095.22 13,097.56 13,083.95 13,085.06 4,003.2K
09:40 13,085.67 13,088.85 13,085.67 13,088.47 3,928.3K
09:41 13,087.82 13,087.82 13,083.21 13,083.63 4,029.6K
09:42 13,084.21 13,090.06 13,081.31 13,090.06 4,496.5K
09:43 13,091.15 13,093.84 13,091.15 13,091.19 3,255.0K
09:44 13,090.92 13,091.81 13,088.06 13,090.51 2,761.1K
09:45 13,091.32 13,093.56 13,090.19 13,091.43 2,678.2K
09:46 13,088.46 13,091.42 13,087.66 13,089.25 3,339.4K
09:47 13,090.82 13,091.69 13,085.36 13,085.36 2,851.4K
09:48 13,086.53 13,088.41 13,085.22 13,087.64 3,482.4K
09:49 13,090.47 13,096.05 13,090.47 13,095.22 2,644.9K
09:50 13,096.37 13,106.38 13,096.37 13,106.38 3,668.0K
09:51 13,106.73 13,108.74 13,104.96 13,107.20 2,867.2K
09:52 13,107.32 13,111.44 13,107.32 13,111.04 2,819.2K
09:53 13,111.21 13,111.58 13,107.35 13,107.80 2,994.2K
09:54 13,109.55 13,109.55 13,104.58 13,105.85 2,663.9K
09:55 13,105.10 13,106.10 13,102.16 13,102.16 2,940.1K
09:56 13,102.10 13,106.29 13,101.98 13,106.00 2,566.6K
09:57 13,105.06 13,105.06 13,102.76 13,103.83 2,504.7K
09:58 13,103.35 13,104.39 13,100.65 13,101.60 3,181.0K
09:59 13,101.36 13,103.15 13,093.27 13,093.27 2,895.2K
10:00 13,094.48 13,096.44 13,087.70 13,087.70 2,689.4K
10:01 13,086.49 13,086.49 13,082.79 13,082.79 2,496.4K
10:02 13,083.68 13,086.98 13,082.19 13,086.24 2,593.6K
10:03 13,088.11 13,088.55 13,086.64 13,086.92 2,197.3K
10:04 13,086.52 13,086.76 13,080.87 13,082.25 2,708.2K
10:05 13,081.53 13,083.85 13,080.40 13,083.81 2,828.9K
10:06 13,083.16 13,083.16 13,078.51 13,078.51 3,149.1K
10:07 13,078.24 13,079.58 13,077.03 13,077.76 2,273.9K
10:08 13,077.92 13,085.79 13,077.92 13,085.79 2,074.5K
10:09 13,085.67 13,088.67 13,085.67 13,088.47 2,041.8K
10:10 13,089.65 13,094.94 13,089.65 13,094.94 2,184.0K
10:11 13,094.66 13,096.25 13,092.59 13,092.59 2,189.2K
10:12 13,092.61 13,093.15 13,090.72 13,092.98 1,381.0K
10:13 13,094.12 13,094.12 13,089.17 13,090.28 2,844.5K
10:14 13,090.44 13,093.45 13,090.09 13,093.42 2,106.6K
10:15 13,093.85 13,093.88 13,092.48 13,093.38 1,927.1K
10:16 13,095.63 13,101.80 13,095.63 13,100.02 3,379.7K
10:17 13,100.00 13,108.33 13,100.00 13,106.37 3,332.6K
10:18 13,108.14 13,108.14 13,104.21 13,104.21 2,780.7K
10:19 13,105.61 13,105.61 13,103.29 13,104.24 1,754.1K
10:20 13,103.85 13,103.85 13,098.39 13,098.39 2,207.8K
10:21 13,098.01 13,099.40 13,096.19 13,096.19 1,778.3K
10:22 13,096.76 13,098.56 13,093.27 13,093.27 1,944.8K
10:23 13,093.04 13,093.04 13,086.47 13,086.47 2,389.0K
10:24 13,086.84 13,088.36 13,086.84 13,088.16 1,974.1K
10:25 13,088.41 13,090.18 13,088.19 13,089.88 6,199.9K
10:26 13,090.30 13,090.42 13,087.18 13,087.18 1,294.5K
10:27 13,086.03 13,086.03 13,082.61 13,084.69 1,767.2K
10:28 13,084.70 13,088.53 13,084.70 13,088.53 2,317.4K
10:29 13,088.51 13,089.42 13,087.70 13,089.42 3,481.7K
10:30 13,090.99 13,092.84 13,089.63 13,091.65 2,297.4K
10:31 13,092.12 13,092.12 13,087.34 13,088.02 1,911.7K
10:32 13,088.28 13,089.36 13,087.70 13,088.97 1,892.2K
10:33 13,088.16 13,088.84 13,086.37 13,087.77 2,032.7K
10:34 13,088.60 13,088.81 13,087.41 13,088.03 1,178.1K
10:35 13,087.32 13,090.27 13,087.22 13,089.90 1,025.1K
10:36 13,091.07 13,091.46 13,090.38 13,091.46 1,971.2K
10:37 13,091.36 13,092.67 13,089.79 13,092.42 1,177.0K
10:38 13,092.44 13,092.95 13,090.64 13,091.39 1,177.3K
10:39 13,091.13 13,091.89 13,087.03 13,087.03 1,455.0K
10:40 13,088.61 13,088.61 13,084.81 13,085.38 1,127.0K
10:41 13,085.19 13,087.25 13,084.58 13,087.25 2,022.6K
10:42 13,087.12 13,087.58 13,086.08 13,086.08 1,385.1K
10:43 13,086.71 13,086.71 13,083.35 13,083.35 1,064.0K
10:44 13,082.47 13,082.64 13,080.97 13,081.14 1,155.2K
10:45 13,080.65 13,081.00 13,080.06 13,080.06 1,232.4K
10:46 13,080.34 13,080.40 13,077.08 13,077.08 1,295.3K
10:47 13,077.37 13,077.43 13,071.76 13,071.76 1,484.2K
10:48 13,071.67 13,071.67 13,067.30 13,068.60 2,216.4K
10:49 13,068.44 13,068.59 13,067.10 13,068.59 1,305.1K
10:50 13,069.38 13,069.63 13,068.68 13,068.68 1,183.2K
10:51 13,068.30 13,069.95 13,068.04 13,068.88 832.1K
10:52 13,067.43 13,071.22 13,067.43 13,071.22 1,409.6K
10:53 13,071.90 13,071.91 13,069.80 13,070.54 1,009.0K
10:54 13,070.02 13,070.74 13,068.77 13,068.77 826.3K
10:55 13,069.11 13,069.34 13,067.29 13,067.68 820.3K
10:56 13,068.15 13,068.52 13,067.38 13,067.70 1,030.4K
10:57 13,068.60 13,068.74 13,066.70 13,066.90 906.2K
10:58 13,067.32 13,069.45 13,066.71 13,069.20 861.9K
10:59 13,069.79 13,070.45 13,068.32 13,068.85 933.0K
11:00 13,069.37 13,071.04 13,066.78 13,070.76 967.7K
11:01 13,070.52 13,073.65 13,070.52 13,072.82 1,031.9K
11:02 13,072.58 13,074.80 13,072.14 13,074.80 987.0K
11:03 13,075.46 13,075.46 13,072.85 13,074.14 810.5K
11:04 13,074.07 13,077.17 13,074.07 13,076.10 931.2K
11:05 13,076.07 13,076.07 13,073.99 13,073.99 671.3K
11:06 13,074.15 13,074.95 13,072.52 13,074.81 1,880.9K
11:07 13,074.06 13,074.54 13,072.21 13,072.21 931.8K
11:08 13,072.54 13,072.54 13,068.39 13,069.44 1,124.7K
11:09 13,069.73 13,071.39 13,069.04 13,070.95 627.6K
11:10 13,071.14 13,072.00 13,069.76 13,070.42 941.8K
11:11 13,070.22 13,071.46 13,069.92 13,070.53 1,274.0K
11:12 13,071.40 13,071.89 13,070.40 13,071.89 1,095.4K
11:13 13,071.13 13,072.97 13,070.80 13,072.40 1,021.5K
11:14 13,073.71 13,074.69 13,073.24 13,074.46 915.6K
11:15 13,073.87 13,075.26 13,073.57 13,073.80 748.6K
11:16 13,074.21 13,077.08 13,073.91 13,077.00 1,281.3K
11:17 13,077.08 13,078.17 13,076.26 13,076.98 1,132.0K
11:18 13,077.15 13,077.15 13,074.34 13,075.32 924.9K
11:19 13,075.36 13,078.08 13,075.36 13,077.89 946.0K
11:20 13,077.98 13,078.94 13,077.25 13,078.62 653.1K
11:21 13,079.30 13,080.99 13,079.30 13,079.70 2,681.7K
11:22 13,080.34 13,083.75 13,080.05 13,083.75 816.7K
11:23 13,083.84 13,084.06 13,082.83 13,082.83 754.7K
11:24 13,079.75 13,080.61 13,078.12 13,078.94 1,240.9K
11:25 13,079.56 13,081.21 13,078.40 13,079.23 1,060.6K
11:26 13,079.87 13,079.96 13,075.61 13,076.04 1,111.2K
11:27 13,076.65 13,079.94 13,076.53 13,079.38 734.3K
11:28 13,080.14 13,082.20 13,080.14 13,080.57 1,027.9K
11:29 13,082.96 13,086.76 13,081.27 13,086.76 1,320.1K
11:30 13,086.81 13,086.81 13,086.81 13,086.81 34.7K
13:00 13,086.15 13,086.78 13,081.62 13,081.62 4,217.8K
13:01 13,081.24 13,088.14 13,078.97 13,087.85 2,932.2K
13:02 13,089.14 13,090.54 13,088.43 13,089.00 1,921.3K
13:03 13,089.22 13,089.22 13,086.22 13,087.89 2,819.9K
13:04 13,088.34 13,093.00 13,087.95 13,092.63 2,420.6K
13:05 13,093.44 13,095.66 13,092.74 13,094.74 1,476.9K
13:06 13,094.48 13,095.97 13,094.29 13,095.79 1,411.2K
13:07 13,095.41 13,096.76 13,093.23 13,093.85 1,133.0K
13:08 13,094.25 13,094.65 13,091.01 13,091.84 1,233.4K
13:09 13,091.67 13,091.81 13,090.25 13,091.71 1,227.6K
13:10 13,091.42 13,094.77 13,091.17 13,094.77 1,436.9K
13:11 13,096.05 13,100.09 13,096.05 13,100.09 2,096.5K
13:12 13,099.83 13,109.20 13,099.83 13,109.20 3,418.3K
13:13 13,108.89 13,119.31 13,108.89 13,119.31 5,628.2K
13:14 13,120.64 13,121.98 13,107.11 13,107.43 4,526.0K
13:15 13,108.81 13,116.61 13,108.81 13,113.64 2,614.9K
13:16 13,114.29 13,116.86 13,113.66 13,116.31 2,128.2K
13:17 13,116.19 13,126.91 13,116.19 13,122.29 4,587.1K
13:18 13,121.67 13,121.67 13,117.63 13,118.98 2,628.0K
13:19 13,118.48 13,118.48 13,116.33 13,116.33 1,920.7K
13:20 13,116.24 13,119.64 13,116.24 13,117.70 2,146.6K
13:21 13,119.12 13,124.61 13,118.42 13,124.61 3,940.6K
13:22 13,124.58 13,127.76 13,123.65 13,127.49 2,803.7K
13:23 13,127.16 13,127.43 13,120.79 13,120.79 2,683.7K
13:24 13,123.09 13,123.86 13,120.29 13,121.38 1,965.1K
13:25 13,121.43 13,123.41 13,120.98 13,121.29 1,880.3K
13:26 13,122.12 13,123.47 13,120.78 13,122.80 1,672.7K
13:27 13,124.24 13,130.21 13,123.87 13,129.49 2,507.2K
13:28 13,130.00 13,130.79 13,128.41 13,130.79 1,934.1K
13:29 13,131.05 13,131.77 13,129.32 13,131.77 1,801.6K
13:30 13,131.53 13,132.65 13,126.76 13,126.76 1,797.6K
13:31 13,125.84 13,126.25 13,125.06 13,125.06 1,545.0K
13:32 13,126.77 13,129.67 13,126.42 13,129.67 1,820.0K
13:33 13,129.01 13,130.33 13,128.05 13,128.05 1,420.7K
13:34 13,125.51 13,127.33 13,124.78 13,124.85 1,617.1K
13:35 13,124.65 13,126.33 13,124.43 13,124.64 2,141.0K
13:36 13,124.38 13,124.78 13,123.33 13,123.33 1,262.2K
13:37 13,123.54 13,126.76 13,122.72 13,125.96 1,676.9K
13:38 13,125.76 13,125.76 13,123.23 13,124.02 2,428.3K
13:39 13,124.19 13,125.57 13,123.58 13,125.57 1,521.9K
13:40 13,125.68 13,125.89 13,122.99 13,123.24 1,233.8K
13:41 13,124.04 13,124.66 13,123.05 13,124.06 1,105.5K
13:42 13,123.43 13,125.96 13,123.43 13,124.62 1,146.2K
13:43 13,124.60 13,126.28 13,123.41 13,123.71 2,367.1K
13:44 13,123.18 13,124.42 13,121.39 13,121.39 1,747.9K
13:45 13,120.26 13,120.26 13,108.40 13,108.40 3,049.0K
13:46 13,104.74 13,104.74 13,091.67 13,091.67 5,040.9K
13:47 13,091.49 13,091.49 13,085.44 13,086.78 2,851.7K
13:48 13,088.52 13,089.82 13,086.21 13,089.82 2,446.9K
13:49 13,091.39 13,098.76 13,091.39 13,098.54 2,239.7K
13:50 13,099.65 13,101.30 13,099.26 13,099.47 1,952.7K
13:51 13,099.77 13,100.64 13,099.25 13,100.57 1,505.7K
13:52 13,099.87 13,102.32 13,099.87 13,102.32 1,507.2K
13:53 13,102.53 13,103.15 13,101.56 13,102.24 1,125.5K
13:54 13,102.73 13,102.73 13,100.72 13,102.56 758.9K
13:55 13,103.15 13,109.34 13,103.15 13,107.93 1,307.8K
13:56 13,106.63 13,106.63 13,104.10 13,104.36 978.5K
13:57 13,104.82 13,106.35 13,104.13 13,105.11 879.2K
13:58 13,105.73 13,109.18 13,105.73 13,108.39 944.4K
13:59 13,108.47 13,108.47 13,105.72 13,106.56 1,096.6K
14:00 13,103.08 13,103.20 13,101.79 13,102.46 1,387.7K
14:01 13,102.93 13,105.39 13,101.06 13,101.06 1,314.7K
14:02 13,100.92 13,100.92 13,099.06 13,100.26 1,076.8K
14:03 13,100.22 13,100.33 13,098.63 13,098.86 1,471.6K
14:04 13,099.11 13,099.11 13,096.75 13,097.52 978.9K
14:05 13,096.90 13,097.84 13,096.64 13,096.64 1,522.0K
14:06 13,095.78 13,097.43 13,095.70 13,097.32 870.3K
14:07 13,097.70 13,097.75 13,096.60 13,096.60 668.2K
14:08 13,096.98 13,102.55 13,096.98 13,102.55 1,377.9K
14:09 13,102.65 13,107.59 13,102.65 13,107.59 1,705.9K
14:10 13,107.62 13,108.41 13,106.95 13,107.56 1,223.9K
14:11 13,108.34 13,109.65 13,108.03 13,109.49 785.8K
14:12 13,109.24 13,109.72 13,108.71 13,109.02 987.3K
14:13 13,109.05 13,109.05 13,106.72 13,107.14 1,255.6K
14:14 13,106.83 13,108.56 13,106.32 13,108.39 1,237.9K
14:15 13,108.76 13,109.64 13,107.61 13,109.25 1,315.4K
14:16 13,108.21 13,111.21 13,108.21 13,110.03 1,006.3K
14:17 13,110.16 13,111.36 13,110.16 13,111.12 1,110.1K
14:18 13,111.68 13,112.72 13,111.38 13,112.35 1,513.3K
14:19 13,113.35 13,114.54 13,112.20 13,113.45 3,324.8K
14:20 13,112.19 13,112.19 13,110.48 13,110.90 1,067.5K
14:21 13,111.37 13,112.63 13,110.89 13,110.89 1,120.1K
14:22 13,109.82 13,111.55 13,109.82 13,110.23 1,160.1K
14:23 13,109.98 13,110.31 13,109.09 13,109.09 952.5K
14:24 13,108.75 13,108.75 13,103.64 13,104.97 1,811.9K
14:25 13,105.67 13,108.04 13,105.28 13,106.61 1,061.2K
14:26 13,106.24 13,108.35 13,106.24 13,107.45 872.4K
14:27 13,108.09 13,108.09 13,106.24 13,107.29 763.3K
14:28 13,106.52 13,106.62 13,104.84 13,104.84 1,367.8K
14:29 13,104.99 13,106.35 13,104.69 13,106.35 1,902.3K
14:30 13,106.78 13,113.10 13,105.12 13,111.00 1,792.4K
14:31 13,111.62 13,112.79 13,110.62 13,111.11 1,829.1K
14:32 13,112.69 13,116.12 13,111.54 13,116.12 1,855.7K
14:33 13,116.07 13,122.70 13,115.90 13,122.46 3,331.4K
14:34 13,122.06 13,122.09 13,117.69 13,118.72 2,054.1K
14:35 13,118.00 13,118.00 13,116.80 13,117.53 1,812.5K
14:36 13,118.34 13,118.79 13,117.21 13,117.43 1,508.4K
14:37 13,117.50 13,120.18 13,117.49 13,117.86 1,678.7K
14:38 13,118.67 13,118.67 13,115.95 13,116.43 1,813.6K
14:39 13,115.61 13,115.73 13,113.48 13,113.48 1,386.0K
14:40 13,113.75 13,115.53 13,112.78 13,115.10 1,312.9K
14:41 13,115.11 13,115.69 13,114.41 13,115.66 2,365.0K
14:42 13,116.06 13,116.06 13,114.49 13,115.84 1,447.1K
14:43 13,115.81 13,116.27 13,114.84 13,115.94 1,653.5K
14:44 13,115.28 13,116.83 13,115.28 13,116.50 1,728.2K
14:45 13,115.78 13,118.20 13,115.78 13,116.65 2,029.4K
14:46 13,117.55 13,118.03 13,116.40 13,116.93 1,921.5K
14:47 13,117.12 13,117.15 13,114.55 13,114.55 2,073.8K
14:48 13,115.88 13,115.88 13,114.33 13,115.04 1,931.8K
14:49 13,114.93 13,116.52 13,113.60 13,116.52 2,272.9K
14:50 13,115.84 13,115.98 13,114.82 13,115.98 2,257.7K
14:51 13,116.55 13,116.55 13,113.93 13,114.25 2,361.0K
14:52 13,114.27 13,116.66 13,114.16 13,116.66 2,335.8K
14:53 13,116.07 13,117.43 13,115.09 13,115.40 2,948.3K
14:54 13,115.44 13,117.23 13,115.44 13,116.40 3,081.7K
14:55 13,115.68 13,116.27 13,115.11 13,116.15 3,536.2K
14:56 13,116.67 13,118.18 13,115.93 13,118.18 3,458.9K
14:57 13,117.84 13,117.84 13,117.54 13,117.54 104.6K
14:59 13,115.21 13,115.21 13,111.65 13,111.65 5,996.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据