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 13,116.27 13,164.10 13,116.27 13,161.36 13,544.5K
09:31 13,162.92 13,180.41 13,158.72 13,180.41 14,286.6K
09:32 13,181.91 13,186.06 13,174.25 13,177.56 11,130.3K
09:33 13,175.16 13,183.01 13,175.16 13,181.57 6,666.9K
09:34 13,181.54 13,192.41 13,181.54 13,182.66 6,576.7K
09:35 13,183.04 13,183.04 13,181.63 13,182.04 4,547.3K
09:36 13,183.58 13,188.02 13,183.58 13,186.23 5,792.7K
09:37 13,186.33 13,193.68 13,186.07 13,192.67 5,817.1K
09:38 13,192.44 13,193.87 13,190.47 13,193.17 3,717.6K
09:39 13,192.54 13,199.65 13,191.22 13,199.36 4,649.3K
09:40 13,199.39 13,204.88 13,198.03 13,200.39 5,344.4K
09:41 13,199.01 13,200.85 13,188.37 13,188.37 3,386.2K
09:42 13,189.22 13,190.05 13,186.96 13,190.05 3,941.3K
09:43 13,190.40 13,190.84 13,184.90 13,190.24 3,172.1K
09:44 13,190.06 13,198.69 13,190.06 13,198.69 4,026.2K
09:45 13,196.40 13,196.91 13,185.41 13,185.41 3,255.2K
09:46 13,185.68 13,195.25 13,185.15 13,195.25 4,915.1K
09:47 13,193.55 13,193.55 13,183.27 13,185.38 3,421.7K
09:48 13,185.69 13,185.69 13,180.39 13,180.77 4,307.7K
09:49 13,181.08 13,185.71 13,179.99 13,184.96 3,042.0K
09:50 13,183.91 13,184.20 13,179.84 13,179.84 3,354.5K
09:51 13,178.93 13,180.18 13,178.00 13,180.18 2,921.9K
09:52 13,179.81 13,183.33 13,179.81 13,181.68 2,624.9K
09:53 13,182.67 13,186.69 13,182.67 13,183.11 2,642.0K
09:54 13,181.95 13,183.62 13,178.45 13,178.45 2,707.8K
09:55 13,177.19 13,177.19 13,172.56 13,174.31 3,890.8K
09:56 13,173.49 13,173.49 13,159.69 13,160.01 3,746.6K
09:57 13,159.82 13,161.58 13,155.78 13,161.28 3,508.5K
09:58 13,161.92 13,165.76 13,161.92 13,164.76 2,641.9K
09:59 13,165.56 13,166.69 13,164.25 13,165.63 3,160.7K
10:00 13,165.17 13,166.47 13,158.96 13,158.96 5,277.3K
10:01 13,156.60 13,156.60 13,152.05 13,154.91 3,392.5K
10:02 13,156.12 13,156.12 13,152.68 13,152.68 2,825.3K
10:03 13,152.23 13,152.23 13,145.04 13,145.50 3,241.8K
10:04 13,145.12 13,146.27 13,144.05 13,146.27 2,977.1K
10:05 13,146.75 13,150.36 13,145.34 13,149.60 2,320.4K
10:06 13,150.94 13,155.75 13,150.80 13,154.33 1,906.8K
10:07 13,154.63 13,157.81 13,154.63 13,157.81 2,143.1K
10:08 13,157.50 13,157.50 13,152.86 13,155.43 2,827.7K
10:09 13,154.47 13,155.34 13,154.12 13,154.52 3,528.2K
10:10 13,154.77 13,155.03 13,153.35 13,153.81 2,935.8K
10:11 13,154.27 13,156.66 13,153.21 13,156.66 3,487.8K
10:12 13,157.36 13,163.11 13,157.36 13,163.11 2,572.3K
10:13 13,162.70 13,170.66 13,162.70 13,170.17 3,682.7K
10:14 13,170.48 13,177.04 13,170.48 13,177.04 2,887.9K
10:15 13,176.06 13,176.06 13,169.98 13,170.76 2,423.3K
10:16 13,171.79 13,171.79 13,166.09 13,166.09 2,277.9K
10:17 13,165.04 13,165.04 13,157.02 13,158.14 3,294.4K
10:18 13,157.07 13,157.07 13,154.64 13,154.97 2,113.1K
10:19 13,154.81 13,154.94 13,149.85 13,149.85 2,176.6K
10:20 13,150.13 13,151.57 13,146.72 13,146.72 5,421.8K
10:21 13,147.02 13,147.78 13,143.71 13,143.71 2,616.4K
10:22 13,144.45 13,145.15 13,143.54 13,143.63 2,007.0K
10:23 13,143.04 13,145.59 13,142.81 13,143.89 1,531.0K
10:24 13,144.28 13,144.44 13,143.13 13,143.56 1,602.4K
10:25 13,143.31 13,144.11 13,143.10 13,143.94 1,461.0K
10:26 13,144.03 13,144.32 13,142.18 13,144.20 1,173.3K
10:27 13,144.16 13,144.16 13,140.77 13,142.13 2,198.7K
10:28 13,142.13 13,143.92 13,141.73 13,143.92 1,316.4K
10:29 13,143.39 13,144.78 13,141.62 13,141.62 1,741.1K
10:30 13,141.60 13,142.53 13,140.45 13,141.22 2,092.6K
10:31 13,141.60 13,141.60 13,139.53 13,139.58 1,984.7K
10:32 13,141.22 13,146.10 13,141.22 13,146.10 1,627.0K
10:33 13,146.00 13,146.00 13,141.98 13,141.98 1,346.6K
10:34 13,143.00 13,143.26 13,141.02 13,142.49 1,134.1K
10:35 13,143.41 13,143.51 13,141.55 13,142.05 1,214.1K
10:36 13,141.23 13,141.88 13,138.81 13,139.59 1,885.6K
10:37 13,139.02 13,139.57 13,135.41 13,135.41 2,193.9K
10:38 13,136.18 13,138.05 13,136.18 13,137.70 2,153.3K
10:39 13,138.02 13,139.25 13,137.31 13,139.19 1,937.5K
10:40 13,139.01 13,139.47 13,136.36 13,137.03 1,576.0K
10:41 13,137.30 13,137.30 13,133.64 13,133.64 1,956.6K
10:42 13,134.75 13,134.75 13,128.18 13,128.18 5,197.3K
10:43 13,129.17 13,130.94 13,127.73 13,130.38 2,367.9K
10:44 13,130.32 13,132.53 13,130.32 13,132.53 1,621.2K
10:45 13,132.71 13,134.47 13,132.05 13,132.41 1,735.9K
10:46 13,132.17 13,132.17 13,130.06 13,130.06 1,432.3K
10:47 13,129.07 13,129.59 13,125.97 13,125.97 1,396.5K
10:48 13,126.42 13,127.51 13,125.08 13,125.08 1,570.6K
10:49 13,126.08 13,129.08 13,125.97 13,129.08 1,123.4K
10:50 13,128.76 13,128.84 13,125.99 13,128.59 1,546.5K
10:51 13,129.20 13,133.22 13,127.79 13,133.22 4,220.4K
10:52 13,134.40 13,137.90 13,133.77 13,137.70 1,794.1K
10:53 13,136.78 13,138.94 13,135.93 13,138.94 1,667.3K
10:54 13,139.19 13,139.19 13,136.13 13,136.64 1,642.8K
10:55 13,136.64 13,136.92 13,134.96 13,136.11 1,011.7K
10:56 13,135.39 13,135.76 13,135.08 13,135.59 935.0K
10:57 13,135.16 13,135.17 13,132.34 13,133.09 1,354.5K
10:58 13,132.87 13,135.17 13,132.87 13,135.17 2,051.8K
10:59 13,134.46 13,142.46 13,134.46 13,142.44 1,489.6K
11:00 13,141.81 13,144.06 13,141.81 13,144.06 1,033.4K
11:01 13,144.10 13,144.10 13,141.38 13,143.26 921.7K
11:02 13,142.11 13,142.11 13,136.72 13,137.65 1,216.0K
11:03 13,139.20 13,140.47 13,136.12 13,136.13 1,801.6K
11:04 13,135.64 13,138.87 13,135.64 13,138.87 1,831.7K
11:05 13,138.03 13,140.30 13,137.93 13,140.13 1,137.2K
11:06 13,140.41 13,142.64 13,139.54 13,141.31 987.3K
11:07 13,140.76 13,142.00 13,140.16 13,142.00 1,066.9K
11:08 13,142.20 13,142.20 13,140.14 13,140.19 2,447.0K
11:09 13,140.94 13,141.56 13,139.07 13,139.23 2,017.7K
11:10 13,138.56 13,139.29 13,137.76 13,137.86 2,065.5K
11:11 13,138.18 13,140.12 13,137.27 13,137.37 1,603.1K
11:12 13,137.14 13,137.58 13,135.79 13,136.60 1,536.7K
11:13 13,137.03 13,137.03 13,135.78 13,135.86 1,386.3K
11:14 13,135.94 13,138.13 13,135.59 13,138.13 1,045.0K
11:15 13,139.35 13,141.99 13,139.35 13,141.38 1,186.3K
11:16 13,140.69 13,144.29 13,140.61 13,144.29 1,215.6K
11:17 13,145.66 13,152.68 13,145.66 13,152.68 1,964.6K
11:18 13,154.66 13,155.05 13,153.66 13,154.29 1,526.4K
11:19 13,151.45 13,151.45 13,147.63 13,148.55 1,577.7K
11:20 13,147.20 13,150.49 13,146.07 13,150.49 769.2K
11:21 13,150.27 13,151.49 13,150.27 13,151.30 1,055.9K
11:22 13,151.98 13,152.19 13,150.80 13,152.16 855.1K
11:23 13,151.67 13,151.78 13,149.29 13,149.31 891.6K
11:24 13,148.28 13,148.28 13,144.97 13,145.47 917.2K
11:25 13,145.22 13,146.79 13,144.38 13,146.77 664.8K
11:26 13,146.22 13,146.22 13,143.18 13,144.64 1,504.7K
11:27 13,144.63 13,147.12 13,144.46 13,146.09 964.6K
11:28 13,146.83 13,146.91 13,145.53 13,146.02 1,314.9K
11:29 13,146.76 13,147.24 13,145.51 13,145.83 1,144.5K
11:30 13,147.49 13,147.49 13,147.49 13,147.49 52.8K
13:00 13,147.72 13,148.02 13,141.40 13,141.97 4,364.4K
13:01 13,141.81 13,142.41 13,139.56 13,142.41 1,894.0K
13:02 13,143.07 13,146.60 13,143.07 13,144.49 1,279.7K
13:03 13,144.98 13,145.85 13,143.83 13,144.81 1,626.8K
13:04 13,144.89 13,145.77 13,142.78 13,145.77 1,316.1K
13:05 13,146.15 13,147.07 13,145.04 13,145.04 1,659.2K
13:06 13,145.10 13,146.83 13,144.44 13,144.44 1,502.0K
13:07 13,144.96 13,145.78 13,143.17 13,143.92 1,196.7K
13:08 13,142.62 13,142.62 13,139.89 13,140.96 1,620.0K
13:09 13,139.55 13,139.55 13,132.55 13,132.55 2,207.7K
13:10 13,132.57 13,133.52 13,131.92 13,133.52 2,224.3K
13:11 13,133.17 13,135.03 13,133.07 13,133.62 1,582.8K
13:12 13,134.29 13,135.14 13,132.31 13,134.80 3,800.9K
13:13 13,135.60 13,138.22 13,135.60 13,137.62 1,463.8K
13:14 13,138.24 13,141.01 13,137.62 13,139.88 1,687.5K
13:15 13,140.29 13,144.81 13,140.29 13,144.81 2,054.0K
13:16 13,144.34 13,145.03 13,143.14 13,144.65 1,219.2K
13:17 13,144.82 13,144.82 13,143.57 13,143.79 1,573.8K
13:18 13,144.07 13,145.27 13,143.66 13,145.27 1,559.7K
13:19 13,145.05 13,145.99 13,144.51 13,145.25 1,118.3K
13:20 13,145.69 13,146.39 13,144.29 13,145.40 1,635.1K
13:21 13,145.15 13,145.58 13,144.18 13,145.58 1,398.2K
13:22 13,145.32 13,149.62 13,145.32 13,149.62 1,325.1K
13:23 13,147.63 13,152.28 13,147.63 13,152.21 1,642.6K
13:24 13,151.39 13,152.12 13,149.71 13,149.71 1,527.7K
13:25 13,150.29 13,152.05 13,150.29 13,150.97 1,500.1K
13:26 13,152.35 13,152.35 13,148.85 13,148.85 1,304.5K
13:27 13,148.95 13,150.17 13,147.94 13,150.17 1,800.8K
13:28 13,150.13 13,152.35 13,149.41 13,151.68 1,209.6K
13:29 13,152.07 13,154.83 13,152.01 13,153.01 1,706.6K
13:30 13,153.31 13,156.73 13,151.27 13,155.56 3,028.6K
13:31 13,155.09 13,155.16 13,154.09 13,155.16 1,212.4K
13:32 13,154.88 13,156.16 13,153.44 13,153.44 1,466.8K
13:33 13,152.00 13,153.51 13,151.98 13,152.50 1,811.3K
13:34 13,152.84 13,154.31 13,152.84 13,153.96 2,742.8K
13:35 13,154.53 13,157.25 13,153.55 13,157.25 2,154.2K
13:36 13,156.84 13,159.85 13,156.84 13,159.78 2,147.8K
13:37 13,160.28 13,164.56 13,160.28 13,164.40 2,158.1K
13:38 13,163.14 13,170.45 13,163.14 13,170.31 1,746.4K
13:39 13,170.33 13,172.37 13,169.16 13,170.10 2,967.9K
13:40 13,170.23 13,172.41 13,170.23 13,172.20 1,974.0K
13:41 13,171.85 13,175.10 13,171.85 13,175.10 3,170.9K
13:42 13,174.78 13,177.95 13,174.63 13,177.47 4,704.8K
13:43 13,178.52 13,181.04 13,176.57 13,179.95 2,664.1K
13:44 13,180.04 13,182.06 13,179.06 13,179.66 2,254.9K
13:45 13,178.84 13,179.04 13,172.20 13,172.36 2,253.1K
13:46 13,170.79 13,171.34 13,169.75 13,170.26 1,811.8K
13:47 13,168.76 13,168.76 13,167.51 13,168.14 1,748.4K
13:48 13,168.03 13,169.60 13,167.68 13,167.68 1,604.8K
13:49 13,167.85 13,167.85 13,166.38 13,166.95 1,625.5K
13:50 13,165.40 13,165.40 13,163.40 13,163.40 1,353.4K
13:51 13,162.30 13,162.52 13,160.02 13,160.42 1,527.5K
13:52 13,160.23 13,160.55 13,158.42 13,159.82 1,665.4K
13:53 13,160.42 13,160.42 13,158.42 13,158.42 1,268.2K
13:54 13,157.98 13,159.35 13,157.75 13,159.35 1,448.4K
13:55 13,159.19 13,161.99 13,159.19 13,161.53 1,690.4K
13:56 13,161.35 13,163.79 13,161.30 13,163.30 1,140.7K
13:57 13,163.23 13,165.72 13,163.23 13,165.59 1,283.0K
13:58 13,164.94 13,164.94 13,163.66 13,163.83 1,274.0K
13:59 13,164.45 13,166.92 13,164.04 13,165.61 1,181.5K
14:00 13,165.95 13,176.84 13,165.95 13,176.84 2,916.8K
14:01 13,176.71 13,177.59 13,175.39 13,175.71 1,549.9K
14:02 13,176.02 13,176.02 13,170.76 13,170.76 1,454.6K
14:03 13,169.95 13,169.95 13,167.05 13,168.67 1,846.8K
14:04 13,169.82 13,171.00 13,169.82 13,170.06 1,820.3K
14:05 13,170.17 13,170.17 13,166.67 13,168.02 1,290.2K
14:06 13,167.66 13,170.48 13,167.66 13,169.21 1,211.0K
14:07 13,170.02 13,171.89 13,169.38 13,171.32 1,590.7K
14:08 13,170.90 13,172.55 13,168.46 13,168.46 1,486.1K
14:09 13,168.41 13,169.36 13,167.24 13,167.86 1,286.3K
14:10 13,168.19 13,168.94 13,166.63 13,166.63 1,605.1K
14:11 13,166.25 13,166.99 13,166.09 13,166.52 1,108.0K
14:12 13,167.91 13,167.91 13,164.16 13,164.16 2,037.5K
14:13 13,164.41 13,165.25 13,163.84 13,163.84 2,002.2K
14:14 13,163.13 13,164.43 13,162.33 13,162.33 1,531.8K
14:15 13,162.96 13,164.45 13,162.96 13,164.45 1,765.8K
14:16 13,163.69 13,167.52 13,163.69 13,166.22 1,384.8K
14:17 13,167.02 13,168.11 13,166.14 13,167.52 914.0K
14:18 13,168.27 13,169.12 13,167.49 13,167.49 1,375.4K
14:19 13,168.38 13,171.24 13,168.38 13,171.24 1,402.6K
14:20 13,170.34 13,171.56 13,170.13 13,170.56 1,285.2K
14:21 13,172.43 13,174.96 13,172.43 13,174.05 1,559.8K
14:22 13,174.29 13,175.73 13,173.41 13,175.60 1,593.1K
14:23 13,175.41 13,176.33 13,174.06 13,174.54 1,428.8K
14:24 13,174.26 13,175.14 13,172.88 13,172.88 2,252.9K
14:25 13,172.35 13,172.74 13,168.67 13,168.67 2,279.6K
14:26 13,168.11 13,169.44 13,167.61 13,167.61 1,225.5K
14:27 13,167.82 13,167.89 13,166.80 13,167.82 1,177.7K
14:28 13,167.50 13,167.94 13,166.88 13,167.53 1,354.4K
14:29 13,168.50 13,170.41 13,168.50 13,169.22 1,409.1K
14:30 13,168.67 13,171.96 13,168.67 13,171.58 1,827.4K
14:31 13,171.50 13,174.21 13,171.50 13,174.01 2,413.5K
14:32 13,173.17 13,173.66 13,172.11 13,172.73 1,690.6K
14:33 13,172.90 13,173.75 13,172.52 13,173.00 1,717.4K
14:34 13,172.28 13,175.11 13,172.28 13,174.41 1,550.2K
14:35 13,175.04 13,178.78 13,174.35 13,178.72 2,345.7K
14:36 13,178.58 13,179.84 13,177.72 13,177.72 2,336.0K
14:37 13,177.67 13,178.20 13,176.44 13,178.20 1,825.9K
14:38 13,177.24 13,178.50 13,176.87 13,177.88 1,889.7K
14:39 13,178.91 13,179.26 13,177.85 13,179.14 2,207.1K
14:40 13,178.82 13,179.27 13,177.71 13,177.71 2,272.7K
14:41 13,178.15 13,178.76 13,174.75 13,176.57 3,192.1K
14:42 13,176.56 13,177.06 13,175.21 13,176.81 2,432.2K
14:43 13,176.87 13,177.39 13,176.11 13,176.11 2,612.5K
14:44 13,176.62 13,178.39 13,176.59 13,178.39 2,471.4K
14:45 13,177.93 13,178.60 13,177.07 13,178.60 2,478.2K
14:46 13,178.31 13,179.68 13,177.93 13,177.96 2,804.0K
14:47 13,178.71 13,180.54 13,178.60 13,180.54 2,261.1K
14:48 13,180.90 13,180.90 13,179.52 13,179.84 2,427.8K
14:49 13,178.80 13,182.85 13,178.80 13,182.85 2,812.4K
14:50 13,181.85 13,182.87 13,180.91 13,182.73 3,082.6K
14:51 13,181.16 13,182.34 13,180.31 13,180.31 3,600.9K
14:52 13,180.37 13,182.09 13,180.37 13,181.24 2,477.5K
14:53 13,181.48 13,182.60 13,181.05 13,181.73 3,083.7K
14:54 13,182.15 13,182.15 13,180.46 13,181.68 3,488.3K
14:55 13,181.50 13,181.50 13,180.08 13,180.66 3,534.6K
14:56 13,181.70 13,184.34 13,181.70 13,183.87 4,311.7K
14:57 13,183.60 13,183.60 13,182.48 13,182.48 205.7K
14:59 13,183.48 13,183.48 13,183.16 13,183.16 6,120.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据