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 13,076.13 13,090.73 13,065.72 13,065.72 16,326.4K
09:31 13,064.87 13,088.37 13,064.37 13,088.37 6,565.0K
09:32 13,088.45 13,094.79 13,079.57 13,094.79 5,781.4K
09:33 13,102.17 13,103.38 13,093.98 13,094.60 4,841.8K
09:34 13,095.38 13,097.99 13,094.09 13,097.21 6,938.7K
09:35 13,095.93 13,102.40 13,095.93 13,101.43 5,657.0K
09:36 13,101.29 13,103.54 13,096.10 13,096.10 4,580.5K
09:37 13,096.32 13,106.37 13,096.32 13,106.37 4,796.8K
09:38 13,106.80 13,107.06 13,097.63 13,098.10 4,394.7K
09:39 13,099.25 13,109.07 13,099.25 13,107.29 5,126.6K
09:40 13,106.81 13,106.81 13,102.72 13,104.40 3,364.5K
09:41 13,105.74 13,105.74 13,101.46 13,102.41 3,058.9K
09:42 13,102.96 13,108.08 13,102.59 13,106.98 3,837.4K
09:43 13,107.63 13,107.87 13,105.83 13,106.41 3,111.7K
09:44 13,106.76 13,107.46 13,101.95 13,101.95 4,395.8K
09:45 13,103.22 13,103.22 13,095.62 13,097.27 3,778.4K
09:46 13,097.78 13,099.07 13,092.09 13,092.09 6,492.5K
09:47 13,089.83 13,089.83 13,085.40 13,088.95 4,235.4K
09:48 13,090.11 13,104.40 13,090.11 13,100.59 3,368.8K
09:49 13,099.71 13,099.92 13,097.03 13,099.40 2,845.0K
09:50 13,098.94 13,103.24 13,097.90 13,103.24 3,264.6K
09:51 13,103.49 13,105.93 13,102.88 13,103.09 3,660.7K
09:52 13,102.78 13,103.55 13,097.73 13,101.03 2,517.8K
09:53 13,102.19 13,107.84 13,100.98 13,107.84 2,805.3K
09:54 13,107.85 13,108.62 13,106.77 13,108.62 2,557.3K
09:55 13,108.59 13,109.18 13,104.97 13,104.97 2,376.5K
09:56 13,105.47 13,108.80 13,105.47 13,106.42 3,614.0K
09:57 13,105.61 13,105.61 13,102.01 13,102.98 2,003.1K
09:58 13,102.92 13,104.50 13,099.22 13,099.22 2,182.5K
09:59 13,100.70 13,102.56 13,100.54 13,101.08 2,368.8K
10:00 13,101.71 13,104.09 13,100.44 13,102.83 2,562.7K
10:01 13,103.77 13,104.37 13,100.24 13,100.29 4,128.3K
10:02 13,099.84 13,101.59 13,099.36 13,099.81 2,122.6K
10:03 13,099.19 13,099.27 13,096.68 13,096.68 2,135.5K
10:04 13,097.71 13,097.71 13,095.02 13,096.56 2,209.0K
10:05 13,097.15 13,099.47 13,097.15 13,099.47 1,868.2K
10:06 13,100.30 13,100.31 13,093.43 13,094.56 2,844.2K
10:07 13,095.03 13,095.12 13,093.49 13,094.68 1,982.8K
10:08 13,096.71 13,096.75 13,093.67 13,093.67 2,898.3K
10:09 13,093.94 13,095.66 13,093.49 13,094.87 2,068.4K
10:10 13,094.41 13,097.02 13,093.17 13,093.17 2,732.2K
10:11 13,093.60 13,094.43 13,092.13 13,092.94 1,817.2K
10:12 13,093.83 13,093.83 13,092.21 13,093.37 3,243.2K
10:13 13,094.47 13,097.03 13,093.87 13,097.03 2,196.0K
10:14 13,096.30 13,099.30 13,096.26 13,098.41 2,548.4K
10:15 13,099.33 13,102.62 13,099.26 13,101.51 2,410.1K
10:16 13,102.25 13,102.25 13,099.01 13,100.59 2,579.0K
10:17 13,100.43 13,100.43 13,097.99 13,098.07 1,740.8K
10:18 13,097.48 13,097.72 13,094.65 13,095.42 2,244.4K
10:19 13,094.95 13,101.52 13,094.95 13,100.47 1,541.0K
10:20 13,100.76 13,101.65 13,099.55 13,101.65 1,886.8K
10:21 13,100.95 13,101.55 13,099.61 13,099.61 2,310.0K
10:22 13,100.38 13,104.01 13,099.08 13,104.01 1,959.6K
10:23 13,104.07 13,105.36 13,103.03 13,105.24 2,551.7K
10:24 13,104.64 13,106.75 13,104.64 13,106.75 2,158.1K
10:25 13,106.56 13,107.12 13,106.07 13,106.53 1,791.7K
10:26 13,106.09 13,107.25 13,105.62 13,107.25 1,346.0K
10:27 13,106.65 13,107.67 13,105.38 13,106.06 1,620.6K
10:28 13,106.17 13,106.17 13,103.37 13,103.37 2,811.7K
10:29 13,103.17 13,105.41 13,103.17 13,105.19 1,976.8K
10:30 13,105.93 13,108.09 13,103.92 13,103.92 1,698.3K
10:31 13,103.70 13,103.70 13,099.59 13,101.37 1,879.0K
10:32 13,101.80 13,102.64 13,101.12 13,102.00 1,631.7K
10:33 13,102.25 13,102.47 13,098.43 13,098.43 1,994.0K
10:34 13,098.44 13,099.82 13,098.26 13,098.26 1,364.1K
10:35 13,099.02 13,100.19 13,098.30 13,098.38 1,307.0K
10:36 13,098.52 13,098.52 13,096.31 13,098.30 1,727.8K
10:37 13,098.35 13,098.70 13,097.11 13,098.44 1,490.2K
10:38 13,097.66 13,098.09 13,096.41 13,096.41 1,519.1K
10:39 13,096.75 13,097.22 13,096.06 13,097.04 1,851.4K
10:40 13,098.24 13,098.24 13,095.73 13,095.85 2,520.5K
10:41 13,095.09 13,096.80 13,095.09 13,095.76 1,559.2K
10:42 13,095.88 13,098.08 13,095.27 13,098.08 2,032.4K
10:43 13,097.73 13,100.76 13,097.73 13,100.11 1,713.6K
10:44 13,100.45 13,107.36 13,100.38 13,106.43 1,314.9K
10:45 13,106.94 13,110.27 13,106.28 13,106.28 2,008.8K
10:46 13,106.03 13,106.03 13,102.99 13,103.12 1,351.0K
10:47 13,103.82 13,103.90 13,100.44 13,102.19 1,278.5K
10:48 13,100.72 13,102.42 13,100.72 13,101.50 1,042.6K
10:49 13,102.11 13,103.87 13,102.11 13,103.40 1,341.1K
10:50 13,103.60 13,103.60 13,100.58 13,101.51 1,033.8K
10:51 13,101.85 13,101.85 13,099.83 13,100.41 1,386.1K
10:52 13,101.14 13,103.50 13,100.33 13,101.09 870.4K
10:53 13,101.63 13,101.98 13,100.04 13,101.31 879.9K
10:54 13,101.44 13,102.81 13,100.55 13,102.81 1,196.5K
10:55 13,103.40 13,103.40 13,101.19 13,101.19 952.7K
10:56 13,102.09 13,102.09 13,099.93 13,101.52 1,163.1K
10:57 13,101.52 13,102.47 13,100.84 13,101.75 834.4K
10:58 13,101.94 13,101.94 13,099.60 13,100.74 999.8K
10:59 13,099.84 13,101.76 13,099.36 13,100.06 1,448.3K
11:00 13,100.97 13,100.97 13,099.25 13,099.34 857.0K
11:01 13,098.54 13,102.73 13,098.54 13,102.54 1,849.0K
11:02 13,102.27 13,103.74 13,102.27 13,103.60 1,004.6K
11:03 13,103.58 13,104.16 13,102.34 13,104.16 1,211.5K
11:04 13,106.04 13,107.73 13,105.37 13,107.73 1,092.1K
11:05 13,107.59 13,107.59 13,105.88 13,106.39 2,763.6K
11:06 13,105.65 13,105.65 13,103.83 13,104.82 1,461.1K
11:07 13,104.98 13,106.12 13,104.74 13,106.12 1,295.3K
11:08 13,106.68 13,108.36 13,106.10 13,107.54 909.9K
11:09 13,108.87 13,108.87 13,105.01 13,106.18 1,267.5K
11:10 13,105.16 13,106.55 13,105.16 13,105.98 998.9K
11:11 13,105.26 13,107.39 13,105.26 13,106.64 683.2K
11:12 13,106.03 13,106.48 13,104.46 13,106.26 1,141.2K
11:13 13,105.55 13,106.67 13,105.55 13,106.35 772.8K
11:14 13,105.68 13,106.21 13,104.00 13,105.38 913.0K
11:15 13,106.01 13,108.27 13,105.60 13,108.08 1,577.5K
11:16 13,107.58 13,109.60 13,107.58 13,108.71 1,594.4K
11:17 13,108.43 13,110.36 13,108.05 13,108.54 830.6K
11:18 13,106.90 13,107.29 13,103.77 13,104.80 2,048.9K
11:19 13,103.96 13,107.88 13,103.57 13,107.42 1,252.3K
11:20 13,107.37 13,114.26 13,106.64 13,113.27 1,186.3K
11:21 13,113.94 13,116.07 13,113.94 13,115.53 1,435.7K
11:22 13,116.30 13,121.85 13,116.30 13,118.25 1,763.7K
11:23 13,116.91 13,118.05 13,113.63 13,113.92 1,308.5K
11:24 13,114.30 13,114.30 13,111.05 13,111.05 955.0K
11:25 13,110.53 13,110.83 13,107.18 13,108.38 1,042.0K
11:26 13,108.56 13,109.15 13,107.47 13,107.47 1,280.8K
11:27 13,106.56 13,107.89 13,106.46 13,106.66 1,048.2K
11:28 13,107.24 13,107.99 13,106.08 13,106.80 718.6K
11:29 13,106.28 13,109.45 13,106.08 13,108.82 949.9K
11:30 13,109.10 13,109.36 13,109.10 13,109.36 66.6K
13:00 13,109.44 13,110.84 13,107.51 13,110.84 3,480.2K
13:01 13,110.29 13,110.29 13,104.40 13,108.38 2,765.6K
13:02 13,107.71 13,109.46 13,107.28 13,108.32 1,196.5K
13:03 13,108.48 13,108.48 13,102.28 13,102.28 1,179.4K
13:04 13,103.06 13,103.06 13,098.01 13,098.02 1,750.0K
13:05 13,099.22 13,099.22 13,097.30 13,098.78 1,169.1K
13:06 13,097.73 13,098.32 13,095.81 13,095.81 1,639.2K
13:07 13,095.54 13,096.90 13,095.13 13,095.48 1,525.6K
13:08 13,095.17 13,096.93 13,094.32 13,094.52 1,311.0K
13:09 13,093.75 13,094.04 13,091.07 13,091.35 2,098.0K
13:10 13,090.93 13,091.63 13,088.18 13,088.18 1,239.1K
13:11 13,086.03 13,086.03 13,082.92 13,082.92 2,710.8K
13:12 13,083.84 13,085.26 13,083.24 13,085.26 2,185.0K
13:13 13,085.16 13,086.59 13,083.67 13,086.59 1,890.0K
13:14 13,086.64 13,086.64 13,083.91 13,085.39 1,705.2K
13:15 13,084.35 13,084.35 13,083.36 13,083.98 1,517.6K
13:16 13,084.09 13,084.09 13,080.22 13,080.26 4,189.0K
13:17 13,080.27 13,081.18 13,079.81 13,080.07 1,291.3K
13:18 13,080.14 13,080.69 13,079.68 13,080.03 1,834.0K
13:19 13,080.04 13,082.57 13,079.82 13,081.53 1,686.2K
13:20 13,081.51 13,082.15 13,080.25 13,081.82 2,219.7K
13:21 13,082.47 13,082.47 13,079.99 13,080.15 1,481.1K
13:22 13,078.91 13,079.34 13,077.38 13,077.38 1,606.9K
13:23 13,077.53 13,079.67 13,077.53 13,079.06 1,139.6K
13:24 13,079.45 13,080.28 13,078.30 13,080.28 1,739.7K
13:25 13,080.12 13,081.75 13,080.12 13,081.60 1,388.7K
13:26 13,081.27 13,082.51 13,080.84 13,081.39 1,049.3K
13:27 13,080.32 13,082.94 13,080.32 13,082.76 972.0K
13:28 13,082.10 13,082.75 13,081.87 13,082.29 1,219.6K
13:29 13,082.34 13,083.56 13,082.30 13,083.28 1,097.1K
13:30 13,084.23 13,085.52 13,081.96 13,083.00 2,118.9K
13:31 13,082.58 13,084.35 13,082.58 13,083.02 1,925.9K
13:32 13,083.23 13,083.72 13,081.79 13,082.86 1,860.7K
13:33 13,082.59 13,083.54 13,081.49 13,082.93 1,317.8K
13:34 13,082.06 13,082.79 13,077.92 13,077.92 1,820.1K
13:35 13,078.43 13,079.21 13,077.29 13,078.76 1,954.9K
13:36 13,078.60 13,078.84 13,077.49 13,078.59 1,099.2K
13:37 13,078.60 13,082.11 13,078.14 13,082.11 1,177.9K
13:38 13,082.65 13,082.65 13,081.23 13,081.89 1,019.8K
13:39 13,082.25 13,084.64 13,081.99 13,082.36 992.5K
13:40 13,083.19 13,083.54 13,082.01 13,082.01 1,100.6K
13:41 13,082.92 13,084.31 13,082.54 13,083.41 1,382.3K
13:42 13,083.43 13,084.89 13,082.35 13,084.25 996.4K
13:43 13,084.12 13,084.79 13,083.00 13,083.77 1,002.9K
13:44 13,083.74 13,084.89 13,082.95 13,084.89 1,250.7K
13:45 13,084.60 13,086.15 13,083.98 13,084.82 1,235.7K
13:46 13,085.36 13,086.75 13,085.25 13,085.70 1,133.9K
13:47 13,086.20 13,087.11 13,084.56 13,085.66 1,118.4K
13:48 13,085.12 13,088.16 13,085.12 13,086.83 1,500.7K
13:49 13,086.89 13,087.32 13,086.27 13,087.05 1,125.7K
13:50 13,087.88 13,090.45 13,087.88 13,089.55 1,609.2K
13:51 13,089.98 13,093.39 13,089.98 13,093.11 1,752.2K
13:52 13,093.40 13,093.82 13,092.42 13,092.97 1,492.4K
13:53 13,092.95 13,093.25 13,090.77 13,090.77 1,462.3K
13:54 13,090.63 13,093.68 13,090.63 13,091.73 1,370.7K
13:55 13,090.66 13,091.61 13,089.83 13,091.61 1,225.9K
13:56 13,091.84 13,091.95 13,090.47 13,091.86 889.2K
13:57 13,091.85 13,092.06 13,090.88 13,091.12 873.8K
13:58 13,091.03 13,092.29 13,091.03 13,091.69 1,263.2K
13:59 13,092.16 13,092.64 13,090.64 13,092.64 1,122.9K
14:00 13,092.87 13,092.97 13,091.26 13,091.75 1,302.0K
14:01 13,091.12 13,095.27 13,091.12 13,095.27 1,476.9K
14:02 13,095.22 13,097.23 13,094.91 13,097.23 1,310.9K
14:03 13,097.10 13,098.86 13,096.71 13,098.81 1,262.6K
14:04 13,098.77 13,104.10 13,098.77 13,104.10 1,294.9K
14:05 13,104.49 13,106.64 13,104.49 13,105.41 2,905.2K
14:06 13,106.44 13,114.02 13,106.44 13,110.30 2,009.9K
14:07 13,110.82 13,113.01 13,110.70 13,112.35 1,209.2K
14:08 13,112.54 13,112.54 13,108.60 13,108.69 1,729.2K
14:09 13,108.39 13,111.56 13,108.39 13,111.56 1,290.8K
14:10 13,112.20 13,113.63 13,111.53 13,112.05 1,546.6K
14:11 13,111.44 13,111.44 13,109.96 13,110.88 1,770.0K
14:12 13,110.86 13,110.96 13,109.80 13,110.26 1,159.8K
14:13 13,109.96 13,110.52 13,109.21 13,110.15 1,441.8K
14:14 13,109.59 13,112.68 13,109.59 13,112.68 2,237.3K
14:15 13,112.27 13,116.34 13,111.76 13,115.08 1,646.4K
14:16 13,116.18 13,117.07 13,114.99 13,114.99 1,458.7K
14:17 13,114.08 13,116.71 13,114.08 13,116.71 1,631.1K
14:18 13,115.18 13,120.90 13,115.18 13,120.90 2,779.5K
14:19 13,122.85 13,123.59 13,121.54 13,123.59 1,602.9K
14:20 13,122.63 13,124.36 13,122.63 13,123.53 1,747.8K
14:21 13,122.96 13,124.24 13,121.57 13,121.57 1,258.6K
14:22 13,121.70 13,121.70 13,120.23 13,120.74 1,419.1K
14:23 13,120.50 13,122.73 13,120.09 13,121.56 1,477.4K
14:24 13,121.66 13,123.04 13,121.66 13,122.76 1,662.9K
14:25 13,122.69 13,128.10 13,122.01 13,127.03 2,385.7K
14:26 13,127.29 13,127.67 13,122.78 13,123.26 1,997.4K
14:27 13,123.58 13,125.95 13,123.58 13,124.64 1,731.4K
14:28 13,124.05 13,124.76 13,119.84 13,121.27 1,723.0K
14:29 13,120.70 13,123.26 13,120.70 13,121.57 1,612.1K
14:30 13,122.07 13,122.91 13,118.69 13,118.69 2,094.6K
14:31 13,118.56 13,119.48 13,117.99 13,118.23 1,775.9K
14:32 13,118.41 13,119.60 13,117.40 13,117.40 1,203.9K
14:33 13,118.06 13,118.37 13,116.06 13,117.59 1,498.5K
14:34 13,117.64 13,118.81 13,117.64 13,118.03 1,887.7K
14:35 13,117.53 13,118.35 13,117.45 13,118.26 1,654.8K
14:36 13,117.37 13,119.94 13,117.37 13,119.42 1,496.9K
14:37 13,119.58 13,122.94 13,119.58 13,122.28 2,258.9K
14:38 13,121.57 13,122.40 13,120.66 13,121.28 2,109.0K
14:39 13,120.90 13,121.07 13,118.88 13,119.45 1,994.0K
14:40 13,118.73 13,118.73 13,116.44 13,116.80 2,081.8K
14:41 13,116.71 13,118.49 13,116.37 13,118.49 1,923.7K
14:42 13,118.16 13,118.50 13,117.40 13,117.89 2,353.8K
14:43 13,117.87 13,118.74 13,117.22 13,118.74 2,295.4K
14:44 13,119.25 13,119.29 13,117.58 13,119.29 1,914.1K
14:45 13,118.54 13,119.07 13,117.80 13,118.41 2,425.3K
14:46 13,118.16 13,119.90 13,117.36 13,118.90 2,580.1K
14:47 13,119.17 13,123.40 13,118.06 13,123.40 3,594.2K
14:48 13,124.19 13,124.36 13,122.19 13,122.68 2,724.3K
14:49 13,123.35 13,123.35 13,122.31 13,122.77 3,139.5K
14:50 13,122.00 13,123.19 13,121.43 13,122.97 2,910.6K
14:51 13,122.24 13,122.48 13,120.83 13,122.41 3,553.9K
14:52 13,121.75 13,124.08 13,121.75 13,124.08 2,223.2K
14:53 13,123.76 13,125.44 13,122.89 13,124.77 2,585.8K
14:54 13,123.65 13,127.16 13,123.49 13,127.16 3,368.1K
14:55 13,127.05 13,129.70 13,126.77 13,129.70 3,495.7K
14:56 13,128.75 13,129.98 13,126.63 13,129.98 3,489.8K
14:57 13,129.41 13,129.61 13,129.41 13,129.61 359.8K
14:59 13,131.24 13,131.24 13,131.13 13,131.13 6,817.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据