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 13,254.73 13,254.73 13,248.45 13,248.70 12,176.8K
09:31 13,251.00 13,263.46 13,251.00 13,258.98 5,587.5K
09:32 13,262.12 13,266.65 13,262.12 13,266.45 7,730.6K
09:33 13,264.18 13,265.84 13,252.29 13,253.76 5,076.6K
09:34 13,252.43 13,253.90 13,251.13 13,251.13 6,054.9K
09:35 13,249.25 13,249.25 13,240.86 13,240.86 5,050.0K
09:36 13,243.19 13,246.99 13,241.60 13,241.98 5,273.1K
09:37 13,243.49 13,247.05 13,240.77 13,242.42 5,065.1K
09:38 13,242.09 13,244.73 13,240.86 13,240.86 3,504.2K
09:39 13,240.77 13,240.97 13,231.84 13,231.84 4,399.2K
09:40 13,230.88 13,236.85 13,230.88 13,236.85 4,261.7K
09:41 13,235.84 13,237.92 13,233.84 13,233.84 3,851.6K
09:42 13,231.47 13,231.47 13,224.17 13,225.77 3,454.2K
09:43 13,226.18 13,228.22 13,223.43 13,225.85 3,565.2K
09:44 13,223.69 13,226.72 13,223.16 13,226.19 2,830.5K
09:45 13,225.79 13,230.36 13,225.37 13,229.01 3,364.4K
09:46 13,226.81 13,230.72 13,226.81 13,230.71 4,613.5K
09:47 13,230.21 13,230.21 13,217.37 13,217.58 6,749.0K
09:48 13,215.25 13,215.25 13,211.17 13,212.87 10,095.8K
09:49 13,215.85 13,216.43 13,210.08 13,210.26 3,349.5K
09:50 13,211.87 13,216.10 13,211.48 13,216.10 3,734.1K
09:51 13,217.76 13,221.83 13,217.61 13,221.77 3,372.6K
09:52 13,223.31 13,223.65 13,220.08 13,220.08 2,607.7K
09:53 13,218.35 13,219.47 13,216.44 13,217.29 4,021.1K
09:54 13,216.56 13,216.56 13,211.01 13,211.86 3,324.1K
09:55 13,211.36 13,213.26 13,211.23 13,212.93 2,182.7K
09:56 13,216.28 13,219.40 13,215.73 13,219.40 2,489.7K
09:57 13,217.81 13,219.08 13,215.74 13,217.97 2,344.8K
09:58 13,217.21 13,221.41 13,216.53 13,216.53 2,697.8K
09:59 13,216.60 13,217.49 13,215.20 13,215.20 2,487.1K
10:00 13,214.11 13,215.59 13,213.87 13,214.67 1,855.6K
10:01 13,214.82 13,214.89 13,208.77 13,208.90 2,170.6K
10:02 13,206.38 13,206.94 13,200.30 13,200.42 3,126.0K
10:03 13,198.97 13,207.37 13,198.70 13,207.37 2,700.6K
10:04 13,207.47 13,210.01 13,205.53 13,205.53 3,902.8K
10:05 13,204.04 13,204.72 13,203.13 13,204.72 2,092.1K
10:06 13,201.06 13,203.34 13,199.84 13,199.84 2,104.4K
10:07 13,201.35 13,201.35 13,198.24 13,200.17 2,450.6K
10:08 13,199.85 13,203.07 13,199.68 13,203.07 2,115.8K
10:09 13,203.42 13,205.49 13,203.25 13,205.38 1,828.6K
10:10 13,205.16 13,207.62 13,205.16 13,205.98 2,142.3K
10:11 13,205.55 13,206.98 13,205.55 13,205.80 2,036.2K
10:12 13,205.35 13,206.39 13,204.98 13,205.65 1,889.1K
10:13 13,205.57 13,207.45 13,203.40 13,204.10 1,913.2K
10:14 13,203.38 13,205.49 13,203.38 13,204.25 1,752.1K
10:15 13,205.85 13,210.55 13,205.61 13,210.55 1,893.8K
10:16 13,209.67 13,211.15 13,209.41 13,209.41 1,568.2K
10:17 13,208.75 13,208.75 13,206.10 13,206.48 2,659.4K
10:18 13,207.03 13,208.49 13,206.34 13,208.11 1,989.1K
10:19 13,208.06 13,209.75 13,207.65 13,209.09 1,538.3K
10:20 13,208.60 13,210.27 13,207.62 13,209.71 1,841.1K
10:21 13,209.68 13,211.18 13,208.40 13,210.37 1,230.4K
10:22 13,208.57 13,210.62 13,208.40 13,208.93 2,587.2K
10:23 13,209.85 13,210.00 13,208.71 13,209.94 1,768.8K
10:24 13,210.37 13,211.55 13,210.20 13,211.01 1,571.1K
10:25 13,212.10 13,212.63 13,210.88 13,211.31 1,820.3K
10:26 13,212.09 13,213.10 13,211.92 13,212.66 1,711.5K
10:27 13,212.40 13,212.46 13,210.23 13,210.23 1,316.0K
10:28 13,210.77 13,212.32 13,210.38 13,210.83 1,900.5K
10:29 13,211.16 13,212.55 13,211.06 13,211.32 1,390.2K
10:30 13,211.79 13,211.84 13,210.91 13,210.97 1,253.3K
10:31 13,210.15 13,211.27 13,209.75 13,211.27 1,835.2K
10:32 13,210.89 13,210.89 13,208.49 13,208.49 2,456.6K
10:33 13,209.19 13,209.58 13,207.42 13,207.75 1,298.4K
10:34 13,208.96 13,210.99 13,208.96 13,210.36 1,060.0K
10:35 13,212.61 13,223.33 13,212.61 13,221.57 2,364.7K
10:36 13,221.88 13,222.55 13,217.18 13,217.28 883.4K
10:37 13,217.10 13,218.95 13,216.92 13,217.44 989.4K
10:38 13,217.80 13,217.80 13,215.42 13,216.93 1,493.1K
10:39 13,215.82 13,218.64 13,215.79 13,218.10 1,364.5K
10:40 13,217.81 13,218.02 13,216.16 13,217.74 1,026.8K
10:41 13,216.89 13,218.79 13,216.89 13,218.79 937.6K
10:42 13,219.28 13,220.01 13,218.32 13,219.42 934.2K
10:43 13,220.27 13,221.90 13,220.27 13,220.52 1,754.9K
10:44 13,222.07 13,224.92 13,222.07 13,224.92 1,531.4K
10:45 13,224.45 13,225.23 13,222.11 13,222.42 1,150.1K
10:46 13,221.51 13,222.99 13,219.45 13,219.45 975.1K
10:47 13,219.29 13,221.70 13,219.29 13,221.14 1,196.7K
10:48 13,220.46 13,221.46 13,218.52 13,221.46 1,283.6K
10:49 13,222.60 13,224.09 13,220.67 13,220.95 1,225.1K
10:50 13,221.35 13,224.97 13,221.35 13,223.24 1,171.2K
10:51 13,223.36 13,223.85 13,221.84 13,222.82 1,087.6K
10:52 13,224.27 13,226.78 13,224.27 13,226.23 1,530.6K
10:53 13,226.12 13,226.87 13,223.04 13,223.85 1,091.7K
10:54 13,223.02 13,225.23 13,221.10 13,223.12 1,363.8K
10:55 13,220.99 13,223.61 13,220.99 13,221.53 1,239.3K
10:56 13,220.80 13,223.41 13,220.65 13,223.41 1,226.6K
10:57 13,224.33 13,224.77 13,222.84 13,223.65 1,199.4K
10:58 13,223.36 13,227.26 13,222.68 13,227.26 1,776.9K
10:59 13,226.76 13,229.84 13,226.76 13,229.52 1,476.8K
11:00 13,230.21 13,237.48 13,230.21 13,237.04 5,021.5K
11:01 13,236.81 13,245.25 13,236.81 13,245.25 1,889.2K
11:02 13,244.71 13,244.71 13,238.40 13,238.68 1,589.1K
11:03 13,238.39 13,238.39 13,234.29 13,234.29 2,726.3K
11:04 13,237.29 13,237.69 13,233.68 13,233.68 1,730.3K
11:05 13,234.08 13,238.78 13,233.43 13,238.78 1,249.3K
11:06 13,238.63 13,239.85 13,237.20 13,237.78 1,486.5K
11:07 13,237.06 13,237.06 13,235.56 13,236.23 1,206.3K
11:08 13,235.12 13,235.76 13,232.97 13,235.76 1,612.2K
11:09 13,235.22 13,235.86 13,234.56 13,235.23 939.1K
11:10 13,235.43 13,236.73 13,233.74 13,233.74 1,398.0K
11:11 13,233.85 13,236.06 13,233.85 13,234.43 1,508.4K
11:12 13,234.72 13,235.40 13,234.26 13,235.22 1,230.4K
11:13 13,235.78 13,239.41 13,235.45 13,239.41 1,209.3K
11:14 13,239.00 13,242.97 13,239.00 13,242.83 1,746.0K
11:15 13,242.14 13,242.37 13,238.64 13,238.64 1,168.2K
11:16 13,239.24 13,243.09 13,238.93 13,242.71 1,083.2K
11:17 13,242.93 13,247.15 13,242.93 13,246.97 1,036.6K
11:18 13,246.74 13,249.70 13,246.74 13,248.46 885.9K
11:19 13,248.02 13,249.81 13,247.46 13,247.53 827.8K
11:20 13,248.03 13,250.84 13,246.83 13,250.65 1,171.5K
11:21 13,250.63 13,250.63 13,247.23 13,247.79 962.1K
11:22 13,247.60 13,249.07 13,247.35 13,247.79 1,176.3K
11:23 13,248.00 13,259.91 13,246.89 13,259.32 2,370.6K
11:24 13,259.50 13,260.24 13,256.81 13,256.81 1,339.9K
11:25 13,255.93 13,255.97 13,254.77 13,254.77 1,311.4K
11:26 13,254.91 13,255.93 13,253.57 13,255.93 1,082.4K
11:27 13,256.06 13,256.78 13,254.79 13,255.75 1,522.1K
11:28 13,256.31 13,259.65 13,254.94 13,259.55 1,828.2K
11:29 13,260.46 13,261.21 13,258.25 13,258.25 1,681.6K
11:30 13,257.05 13,257.34 13,257.05 13,257.34 17.1K
13:00 13,257.95 13,264.38 13,257.95 13,262.82 6,908.0K
13:01 13,263.17 13,264.73 13,261.21 13,264.73 3,549.1K
13:02 13,264.20 13,266.11 13,258.87 13,258.87 2,323.0K
13:03 13,259.53 13,259.94 13,257.25 13,258.95 1,510.4K
13:04 13,258.67 13,258.67 13,255.04 13,257.59 1,586.1K
13:05 13,257.32 13,259.04 13,253.74 13,253.74 2,104.7K
13:06 13,254.19 13,255.12 13,251.85 13,252.39 1,669.1K
13:07 13,252.92 13,254.25 13,252.11 13,253.78 1,166.4K
13:08 13,253.39 13,254.87 13,252.48 13,254.35 1,397.4K
13:09 13,254.73 13,256.55 13,254.30 13,256.55 1,935.8K
13:10 13,255.91 13,256.48 13,255.29 13,256.23 1,411.2K
13:11 13,255.20 13,256.35 13,254.19 13,256.35 1,735.8K
13:12 13,255.82 13,256.99 13,255.17 13,255.55 1,844.1K
13:13 13,255.74 13,257.02 13,254.46 13,256.78 1,627.8K
13:14 13,258.08 13,258.08 13,254.85 13,254.87 1,352.7K
13:15 13,255.39 13,256.32 13,253.12 13,253.16 1,505.6K
13:16 13,253.28 13,253.42 13,251.23 13,251.24 1,943.3K
13:17 13,252.24 13,252.89 13,250.07 13,250.07 1,152.4K
13:18 13,249.46 13,249.46 13,246.68 13,247.72 1,599.7K
13:19 13,246.55 13,247.94 13,244.30 13,244.30 1,468.5K
13:20 13,244.66 13,246.19 13,244.12 13,246.19 1,635.6K
13:21 13,246.22 13,248.26 13,245.73 13,247.39 1,466.6K
13:22 13,247.56 13,248.53 13,246.05 13,248.53 1,414.4K
13:23 13,247.95 13,247.95 13,246.65 13,247.54 1,200.6K
13:24 13,246.91 13,246.91 13,244.02 13,244.83 1,197.0K
13:25 13,245.56 13,247.07 13,245.09 13,245.09 1,915.7K
13:26 13,245.03 13,245.66 13,244.14 13,244.14 2,045.7K
13:27 13,243.92 13,244.05 13,241.38 13,241.38 1,204.0K
13:28 13,241.61 13,242.60 13,239.81 13,240.82 1,763.3K
13:29 13,241.27 13,241.90 13,238.58 13,238.86 1,809.9K
13:30 13,240.04 13,240.04 13,234.85 13,234.86 1,647.1K
13:31 13,235.04 13,236.18 13,234.07 13,235.88 2,345.1K
13:32 13,235.15 13,235.17 13,233.81 13,233.81 1,279.5K
13:33 13,235.16 13,240.14 13,235.16 13,239.67 1,574.2K
13:34 13,241.18 13,241.66 13,239.91 13,239.91 1,084.2K
13:35 13,239.69 13,241.23 13,239.69 13,240.16 1,100.8K
13:36 13,240.85 13,242.36 13,240.24 13,240.24 1,136.5K
13:37 13,240.40 13,242.10 13,239.44 13,242.10 1,233.4K
13:38 13,242.14 13,242.14 13,240.46 13,240.46 1,014.5K
13:39 13,240.43 13,242.10 13,239.59 13,239.77 1,735.9K
13:40 13,239.94 13,239.94 13,236.81 13,236.98 1,389.1K
13:41 13,236.54 13,237.71 13,236.54 13,237.71 1,746.0K
13:42 13,238.15 13,238.81 13,237.41 13,238.81 1,719.8K
13:43 13,238.72 13,240.09 13,237.87 13,239.49 1,441.8K
13:44 13,239.45 13,243.58 13,239.27 13,243.58 1,143.5K
13:45 13,244.45 13,245.12 13,242.16 13,245.12 1,823.7K
13:46 13,246.28 13,249.13 13,246.13 13,248.60 1,822.1K
13:47 13,248.03 13,253.60 13,248.03 13,253.60 1,704.6K
13:48 13,253.14 13,255.97 13,253.14 13,255.83 2,560.9K
13:49 13,257.12 13,259.48 13,257.12 13,258.14 2,043.6K
13:50 13,257.09 13,258.74 13,256.55 13,256.55 1,541.3K
13:51 13,256.06 13,260.64 13,256.06 13,260.49 1,515.7K
13:52 13,260.31 13,264.27 13,260.31 13,264.27 2,114.3K
13:53 13,264.76 13,265.24 13,260.19 13,260.19 1,427.8K
13:54 13,260.35 13,261.88 13,260.35 13,260.63 1,623.8K
13:55 13,260.10 13,260.10 13,257.30 13,257.30 1,364.3K
13:56 13,257.40 13,257.40 13,255.51 13,256.65 1,727.1K
13:57 13,256.79 13,258.16 13,255.36 13,255.36 1,317.6K
13:58 13,255.38 13,256.53 13,253.49 13,253.78 1,627.1K
13:59 13,253.48 13,253.48 13,250.64 13,250.65 1,272.1K
14:00 13,250.62 13,251.70 13,250.05 13,250.05 1,034.2K
14:01 13,249.83 13,254.96 13,249.83 13,254.96 1,451.8K
14:02 13,254.23 13,254.44 13,253.14 13,253.44 926.5K
14:03 13,253.54 13,254.40 13,252.00 13,253.33 1,467.7K
14:04 13,252.88 13,253.72 13,251.52 13,251.67 1,192.1K
14:05 13,251.64 13,252.45 13,250.52 13,251.71 883.7K
14:06 13,251.04 13,254.32 13,251.04 13,254.32 1,129.8K
14:07 13,254.56 13,256.18 13,254.39 13,254.91 1,843.5K
14:08 13,255.44 13,257.01 13,255.06 13,255.22 1,420.8K
14:09 13,255.31 13,255.31 13,252.82 13,253.71 1,328.7K
14:10 13,252.54 13,252.54 13,250.47 13,250.64 1,959.4K
14:11 13,250.35 13,251.69 13,250.04 13,251.69 1,871.6K
14:12 13,251.71 13,253.92 13,251.71 13,253.37 1,705.5K
14:13 13,253.23 13,254.72 13,252.99 13,254.38 1,609.5K
14:14 13,254.97 13,255.23 13,253.22 13,255.15 1,661.4K
14:15 13,253.71 13,254.62 13,253.50 13,254.45 1,486.4K
14:16 13,253.90 13,257.87 13,253.87 13,257.87 1,604.7K
14:17 13,258.07 13,258.87 13,257.34 13,258.87 1,606.0K
14:18 13,257.42 13,258.05 13,256.81 13,258.05 1,178.8K
14:19 13,257.44 13,258.71 13,257.05 13,258.06 1,702.5K
14:20 13,258.61 13,260.48 13,258.13 13,259.53 1,344.7K
14:21 13,259.80 13,261.71 13,259.23 13,261.71 4,607.8K
14:22 13,260.98 13,261.42 13,259.86 13,261.11 1,250.3K
14:23 13,260.80 13,263.66 13,260.63 13,263.66 2,036.5K
14:24 13,266.98 13,267.85 13,265.15 13,266.69 2,179.3K
14:25 13,265.85 13,266.52 13,264.03 13,264.77 1,967.7K
14:26 13,264.85 13,265.13 13,263.25 13,263.77 1,542.8K
14:27 13,264.21 13,264.21 13,262.10 13,263.51 1,518.0K
14:28 13,262.87 13,263.09 13,261.84 13,262.12 1,639.7K
14:29 13,261.90 13,262.26 13,259.81 13,260.36 1,415.0K
14:30 13,259.19 13,262.34 13,259.11 13,259.11 1,979.1K
14:31 13,259.66 13,261.25 13,259.66 13,261.25 1,756.7K
14:32 13,260.59 13,261.94 13,260.48 13,261.59 1,476.9K
14:33 13,262.31 13,263.59 13,262.25 13,262.25 1,735.6K
14:34 13,262.27 13,266.28 13,261.92 13,265.73 1,767.6K
14:35 13,266.55 13,266.55 13,264.93 13,264.96 1,420.8K
14:36 13,265.01 13,265.01 13,262.77 13,263.47 1,700.8K
14:37 13,264.07 13,265.04 13,263.26 13,264.20 1,747.8K
14:38 13,263.68 13,264.32 13,262.82 13,263.21 2,113.2K
14:39 13,262.56 13,264.68 13,262.56 13,264.68 2,213.7K
14:40 13,264.33 13,264.60 13,263.17 13,264.03 1,984.2K
14:41 13,263.55 13,266.41 13,263.55 13,265.62 2,025.4K
14:42 13,266.26 13,266.68 13,265.10 13,266.65 2,335.0K
14:43 13,266.10 13,266.10 13,261.53 13,261.95 2,418.5K
14:44 13,262.06 13,262.54 13,259.25 13,259.25 2,245.0K
14:45 13,259.09 13,260.68 13,258.54 13,260.43 2,157.1K
14:46 13,260.00 13,260.80 13,259.66 13,260.01 2,707.6K
14:47 13,259.39 13,260.93 13,258.52 13,260.26 2,333.1K
14:48 13,261.80 13,262.33 13,261.02 13,261.86 1,958.7K
14:49 13,261.90 13,262.60 13,260.94 13,262.33 2,556.5K
14:50 13,261.32 13,263.29 13,261.32 13,263.21 2,074.1K
14:51 13,262.52 13,263.54 13,262.02 13,262.17 3,476.3K
14:52 13,261.94 13,263.27 13,260.88 13,263.27 2,841.9K
14:53 13,263.27 13,263.76 13,262.58 13,263.58 2,410.1K
14:54 13,262.12 13,263.19 13,261.90 13,262.92 4,090.5K
14:55 13,262.50 13,263.16 13,260.46 13,263.16 3,647.7K
14:56 13,261.89 13,263.43 13,260.40 13,263.43 3,646.5K
14:57 13,263.89 13,263.89 13,263.67 13,263.67 235.2K
14:59 13,262.63 13,262.95 13,262.63 13,262.95 5,814.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据