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 13,248.72 13,248.72 13,227.22 13,229.56 17,447.3K
09:31 13,229.23 13,230.62 13,210.66 13,214.00 9,015.7K
09:32 13,211.66 13,219.65 13,211.29 13,218.73 8,729.4K
09:33 13,218.52 13,240.05 13,218.52 13,240.05 5,891.6K
09:34 13,241.08 13,241.08 13,236.02 13,238.44 5,121.6K
09:35 13,236.77 13,252.60 13,236.77 13,252.60 5,328.8K
09:36 13,255.82 13,257.96 13,253.76 13,253.83 8,058.2K
09:37 13,252.61 13,259.39 13,249.74 13,254.14 6,801.0K
09:38 13,253.73 13,253.73 13,248.11 13,248.71 4,383.3K
09:39 13,246.33 13,246.33 13,232.09 13,233.57 4,407.6K
09:40 13,234.01 13,234.01 13,221.31 13,221.80 4,342.1K
09:41 13,220.77 13,221.73 13,219.83 13,221.18 3,408.9K
09:42 13,220.53 13,220.53 13,218.49 13,219.41 2,957.6K
09:43 13,219.35 13,219.80 13,215.26 13,216.09 2,914.1K
09:44 13,215.60 13,222.42 13,215.01 13,222.42 3,218.8K
09:45 13,222.14 13,226.03 13,221.96 13,223.16 2,939.6K
09:46 13,223.24 13,223.50 13,218.92 13,218.92 8,070.0K
09:47 13,218.40 13,220.71 13,218.40 13,220.71 3,165.8K
09:48 13,219.12 13,219.41 13,216.44 13,216.44 4,527.5K
09:49 13,216.10 13,217.45 13,214.66 13,217.45 5,144.1K
09:50 13,219.39 13,224.60 13,218.67 13,224.59 4,094.3K
09:51 13,224.11 13,226.57 13,224.11 13,224.33 4,042.5K
09:52 13,225.03 13,226.93 13,221.81 13,222.15 8,943.7K
09:53 13,222.05 13,222.50 13,211.93 13,211.93 5,104.2K
09:54 13,211.00 13,211.00 13,205.26 13,207.25 3,892.8K
09:55 13,206.59 13,207.65 13,202.22 13,202.22 4,360.3K
09:56 13,202.63 13,205.81 13,202.35 13,205.81 2,866.6K
09:57 13,204.90 13,205.95 13,203.42 13,203.70 5,024.7K
09:58 13,203.83 13,204.68 13,199.98 13,200.51 2,428.7K
09:59 13,201.15 13,202.49 13,199.77 13,200.13 2,236.3K
10:00 13,199.27 13,202.45 13,197.34 13,201.87 2,856.2K
10:01 13,201.89 13,203.49 13,201.62 13,201.68 2,760.8K
10:02 13,202.52 13,207.94 13,202.52 13,207.94 4,246.8K
10:03 13,206.71 13,211.43 13,206.71 13,211.43 3,084.2K
10:04 13,212.66 13,220.03 13,210.78 13,220.03 3,652.7K
10:05 13,220.85 13,223.67 13,220.00 13,223.25 3,012.9K
10:06 13,224.05 13,224.05 13,221.65 13,223.46 2,215.5K
10:07 13,223.29 13,225.28 13,221.63 13,221.63 2,339.0K
10:08 13,221.08 13,221.08 13,219.45 13,219.45 1,995.6K
10:09 13,220.40 13,227.31 13,220.08 13,227.31 3,132.1K
10:10 13,229.02 13,245.85 13,229.02 13,242.29 4,303.1K
10:11 13,242.17 13,242.17 13,233.24 13,236.04 3,592.1K
10:12 13,235.82 13,235.82 13,230.27 13,230.27 3,327.7K
10:13 13,230.70 13,233.13 13,230.13 13,230.13 2,387.7K
10:14 13,229.26 13,229.26 13,223.87 13,225.57 2,440.7K
10:15 13,225.85 13,243.59 13,225.85 13,243.59 4,331.3K
10:16 13,245.39 13,247.47 13,242.89 13,242.89 3,255.2K
10:17 13,243.90 13,246.92 13,243.02 13,243.66 3,060.0K
10:18 13,244.10 13,246.90 13,242.91 13,245.89 2,052.5K
10:19 13,245.66 13,245.66 13,242.97 13,243.64 1,779.3K
10:20 13,242.71 13,242.84 13,234.99 13,235.48 1,958.5K
10:21 13,235.31 13,239.00 13,235.31 13,239.00 1,735.5K
10:22 13,239.01 13,239.01 13,235.47 13,236.00 1,451.9K
10:23 13,236.30 13,237.07 13,234.34 13,235.52 1,730.6K
10:24 13,234.62 13,234.62 13,225.22 13,228.47 1,738.5K
10:25 13,227.42 13,231.10 13,227.42 13,230.28 1,365.4K
10:26 13,230.21 13,230.21 13,225.65 13,227.02 1,589.1K
10:27 13,226.66 13,229.48 13,226.66 13,229.48 1,274.4K
10:28 13,229.64 13,230.01 13,228.88 13,229.86 1,576.5K
10:29 13,230.83 13,231.25 13,227.97 13,229.95 1,399.9K
10:30 13,230.89 13,237.35 13,230.89 13,236.57 1,974.3K
10:31 13,238.00 13,238.00 13,233.48 13,233.48 1,571.6K
10:32 13,234.35 13,236.23 13,233.06 13,234.38 1,410.5K
10:33 13,234.34 13,239.44 13,234.34 13,239.08 1,303.4K
10:34 13,238.07 13,243.06 13,238.07 13,243.05 1,601.9K
10:35 13,241.71 13,249.18 13,241.71 13,248.83 2,786.2K
10:36 13,248.82 13,251.15 13,248.76 13,251.15 2,420.7K
10:37 13,252.03 13,255.32 13,251.81 13,253.90 1,943.4K
10:38 13,253.52 13,257.50 13,253.52 13,256.04 4,578.2K
10:39 13,258.32 13,263.91 13,258.32 13,262.31 3,187.8K
10:40 13,262.47 13,263.26 13,258.33 13,258.33 1,602.3K
10:41 13,256.06 13,256.06 13,251.51 13,251.51 1,942.5K
10:42 13,250.25 13,256.92 13,250.23 13,256.92 1,653.5K
10:43 13,256.12 13,257.07 13,255.56 13,256.21 1,380.2K
10:44 13,256.23 13,257.82 13,254.06 13,255.78 1,650.9K
10:45 13,255.81 13,256.59 13,251.89 13,251.89 2,413.4K
10:46 13,253.22 13,253.51 13,250.44 13,250.46 1,513.1K
10:47 13,251.97 13,252.66 13,250.33 13,251.50 1,173.3K
10:48 13,253.10 13,253.17 13,251.10 13,252.45 2,252.2K
10:49 13,252.56 13,253.18 13,248.43 13,248.80 1,499.2K
10:50 13,248.22 13,250.81 13,247.23 13,250.81 1,588.7K
10:51 13,250.42 13,253.24 13,248.52 13,251.93 1,137.0K
10:52 13,253.18 13,256.79 13,253.10 13,255.05 1,513.3K
10:53 13,254.50 13,258.93 13,254.38 13,257.12 2,489.5K
10:54 13,258.72 13,260.66 13,257.71 13,259.84 3,348.3K
10:55 13,262.23 13,263.01 13,260.83 13,260.83 1,994.1K
10:56 13,262.05 13,262.61 13,259.01 13,259.76 1,935.7K
10:57 13,260.71 13,261.08 13,259.55 13,259.55 1,305.1K
10:58 13,260.30 13,260.95 13,258.31 13,258.31 1,542.4K
10:59 13,259.15 13,259.15 13,253.22 13,253.22 1,766.2K
11:00 13,253.19 13,253.19 13,250.69 13,252.42 1,408.4K
11:01 13,253.24 13,253.24 13,248.21 13,248.57 1,790.2K
11:02 13,249.29 13,249.29 13,242.50 13,245.97 1,911.7K
11:03 13,246.83 13,247.26 13,245.38 13,245.38 1,012.8K
11:04 13,245.47 13,246.47 13,243.65 13,243.65 1,282.8K
11:05 13,243.10 13,243.10 13,240.80 13,240.80 1,405.2K
11:06 13,240.56 13,241.57 13,239.29 13,239.65 1,074.9K
11:07 13,239.29 13,240.04 13,238.61 13,239.54 823.9K
11:08 13,240.84 13,241.63 13,238.86 13,238.86 768.8K
11:09 13,238.88 13,243.70 13,238.44 13,242.39 1,944.0K
11:10 13,240.84 13,241.10 13,238.60 13,239.07 985.1K
11:11 13,239.20 13,239.44 13,237.32 13,237.32 1,022.8K
11:12 13,238.02 13,238.86 13,237.41 13,238.83 1,645.3K
11:13 13,239.04 13,239.74 13,238.13 13,238.13 881.5K
11:14 13,238.90 13,239.30 13,236.37 13,237.95 1,557.1K
11:15 13,237.31 13,237.31 13,234.15 13,234.64 1,508.3K
11:16 13,233.77 13,236.08 13,232.52 13,236.08 1,702.9K
11:17 13,236.45 13,238.56 13,236.45 13,237.08 1,384.2K
11:18 13,237.24 13,239.11 13,233.58 13,234.55 1,126.7K
11:19 13,235.07 13,237.28 13,234.47 13,236.15 1,087.1K
11:20 13,236.60 13,237.12 13,235.51 13,236.47 1,121.7K
11:21 13,236.77 13,239.22 13,236.48 13,239.22 2,337.3K
11:22 13,240.07 13,240.07 13,237.91 13,238.75 1,460.8K
11:23 13,238.85 13,238.96 13,236.27 13,238.06 1,108.9K
11:24 13,238.11 13,238.84 13,237.16 13,237.19 1,419.6K
11:25 13,238.71 13,239.88 13,237.55 13,239.84 1,086.1K
11:26 13,239.63 13,240.73 13,238.38 13,238.75 1,505.0K
11:27 13,238.88 13,242.09 13,238.36 13,242.07 1,334.7K
11:28 13,242.14 13,244.44 13,242.14 13,242.95 1,458.1K
11:29 13,243.06 13,243.06 13,238.05 13,240.86 1,531.4K
11:30 13,240.59 13,241.66 13,240.59 13,241.66 102.6K
13:00 13,241.08 13,241.64 13,239.13 13,239.82 4,413.0K
13:01 13,239.41 13,239.41 13,234.02 13,234.47 1,815.0K
13:02 13,234.36 13,237.31 13,234.36 13,237.31 1,108.5K
13:03 13,237.49 13,246.03 13,237.49 13,245.36 2,078.6K
13:04 13,244.45 13,248.58 13,244.34 13,244.34 1,729.4K
13:05 13,242.44 13,243.41 13,240.90 13,241.28 1,430.8K
13:06 13,241.76 13,243.89 13,240.34 13,240.34 1,514.8K
13:07 13,240.25 13,240.56 13,238.38 13,239.23 1,884.5K
13:08 13,239.81 13,242.15 13,238.19 13,242.07 1,312.2K
13:09 13,242.86 13,243.59 13,242.13 13,242.13 1,404.8K
13:10 13,242.14 13,242.14 13,240.29 13,240.44 1,889.5K
13:11 13,239.67 13,240.91 13,239.67 13,240.57 1,848.9K
13:12 13,240.23 13,241.75 13,240.17 13,240.70 1,404.7K
13:13 13,241.74 13,241.74 13,238.98 13,239.33 1,220.2K
13:14 13,239.17 13,242.03 13,238.44 13,242.03 1,975.9K
13:15 13,241.65 13,244.75 13,241.65 13,244.18 1,623.1K
13:16 13,244.92 13,245.68 13,242.96 13,245.56 1,506.9K
13:17 13,246.59 13,246.59 13,243.66 13,244.66 1,257.4K
13:18 13,244.83 13,244.83 13,242.85 13,243.75 1,402.9K
13:19 13,243.10 13,245.05 13,243.10 13,245.05 1,443.9K
13:20 13,244.75 13,251.44 13,244.75 13,249.21 1,808.8K
13:21 13,249.87 13,250.65 13,247.69 13,247.90 1,345.1K
13:22 13,248.75 13,248.81 13,247.27 13,247.27 1,259.2K
13:23 13,246.96 13,247.52 13,244.80 13,244.80 1,217.7K
13:24 13,243.86 13,243.86 13,240.72 13,242.21 1,120.8K
13:25 13,241.36 13,241.38 13,239.03 13,239.03 1,547.6K
13:26 13,238.92 13,238.92 13,232.44 13,232.44 2,012.5K
13:27 13,231.81 13,231.81 13,224.12 13,224.12 3,670.0K
13:28 13,223.87 13,223.87 13,217.70 13,217.70 3,934.2K
13:29 13,219.04 13,220.60 13,218.64 13,220.60 1,984.0K
13:30 13,221.69 13,224.95 13,220.85 13,224.93 1,342.7K
13:31 13,225.48 13,225.85 13,223.32 13,225.76 1,532.9K
13:32 13,227.13 13,230.38 13,225.24 13,230.38 1,237.1K
13:33 13,229.19 13,233.52 13,229.19 13,233.44 985.8K
13:34 13,233.02 13,234.19 13,231.29 13,233.88 1,880.5K
13:35 13,233.73 13,233.95 13,232.60 13,233.95 2,021.6K
13:36 13,233.77 13,235.55 13,233.77 13,234.55 1,224.1K
13:37 13,235.26 13,238.03 13,233.85 13,238.03 2,487.4K
13:38 13,238.44 13,240.30 13,238.44 13,240.07 8,221.7K
13:39 13,235.88 13,237.99 13,234.80 13,237.99 2,020.8K
13:40 13,237.20 13,238.09 13,235.62 13,235.62 1,673.7K
13:41 13,236.56 13,236.59 13,232.83 13,233.16 1,265.0K
13:42 13,232.97 13,235.21 13,232.82 13,234.61 1,242.9K
13:43 13,234.40 13,235.58 13,233.38 13,233.38 1,121.8K
13:44 13,234.56 13,234.56 13,228.14 13,229.08 3,233.4K
13:45 13,229.50 13,231.03 13,228.30 13,228.30 1,479.0K
13:46 13,227.34 13,229.06 13,227.34 13,228.58 1,425.6K
13:47 13,228.36 13,228.48 13,226.39 13,226.89 954.4K
13:48 13,227.08 13,227.95 13,226.01 13,226.16 1,759.1K
13:49 13,226.94 13,227.25 13,225.65 13,225.92 1,229.3K
13:50 13,226.28 13,226.64 13,224.06 13,225.27 1,262.2K
13:51 13,223.97 13,223.97 13,220.81 13,221.18 1,572.0K
13:52 13,219.50 13,219.50 13,217.98 13,219.41 1,932.1K
13:53 13,217.47 13,217.47 13,216.02 13,216.20 1,877.8K
13:54 13,216.59 13,219.19 13,216.40 13,218.95 2,130.0K
13:55 13,219.49 13,222.02 13,219.49 13,220.61 1,263.0K
13:56 13,221.15 13,221.53 13,218.10 13,218.27 1,650.9K
13:57 13,218.17 13,218.29 13,217.13 13,217.80 1,323.8K
13:58 13,217.47 13,218.77 13,215.80 13,215.90 2,196.1K
13:59 13,215.20 13,215.30 13,213.84 13,215.30 2,248.3K
14:00 13,215.11 13,218.31 13,214.74 13,218.31 2,043.4K
14:01 13,219.09 13,219.64 13,218.26 13,219.07 1,514.8K
14:02 13,220.85 13,221.43 13,219.36 13,221.43 1,169.2K
14:03 13,220.50 13,221.25 13,219.19 13,219.46 948.3K
14:04 13,220.23 13,222.25 13,219.80 13,222.05 1,017.4K
14:05 13,222.31 13,222.31 13,220.54 13,220.87 972.9K
14:06 13,221.53 13,222.65 13,221.06 13,222.56 1,306.0K
14:07 13,222.48 13,226.53 13,221.64 13,226.26 1,544.6K
14:08 13,226.77 13,227.32 13,224.68 13,226.09 956.0K
14:09 13,226.43 13,227.21 13,224.96 13,225.57 1,660.1K
14:10 13,226.21 13,227.04 13,224.47 13,224.47 1,229.2K
14:11 13,225.00 13,226.03 13,222.57 13,222.57 1,262.4K
14:12 13,223.19 13,225.64 13,223.05 13,224.30 1,383.0K
14:13 13,223.20 13,223.66 13,221.59 13,221.81 981.7K
14:14 13,221.55 13,222.62 13,220.04 13,220.04 1,296.3K
14:15 13,220.57 13,221.53 13,220.01 13,220.70 1,061.3K
14:16 13,220.11 13,221.00 13,220.11 13,220.80 1,493.2K
14:17 13,221.15 13,221.15 13,216.65 13,217.78 1,712.8K
14:18 13,217.36 13,217.97 13,216.07 13,217.97 1,222.8K
14:19 13,216.71 13,218.08 13,216.16 13,217.91 1,471.3K
14:20 13,218.34 13,218.34 13,216.58 13,216.82 1,179.5K
14:21 13,215.56 13,215.56 13,212.63 13,213.01 2,426.7K
14:22 13,213.66 13,215.95 13,212.77 13,213.80 2,195.1K
14:23 13,213.71 13,215.80 13,213.71 13,215.16 1,554.0K
14:24 13,215.24 13,216.05 13,214.84 13,215.68 1,333.3K
14:25 13,216.33 13,216.68 13,214.84 13,214.84 1,893.8K
14:26 13,213.15 13,215.76 13,213.15 13,213.43 1,899.9K
14:27 13,213.70 13,213.70 13,212.66 13,213.66 1,308.0K
14:28 13,214.65 13,216.31 13,214.33 13,215.54 1,479.0K
14:29 13,216.22 13,217.71 13,215.57 13,216.85 1,655.4K
14:30 13,216.16 13,219.66 13,216.16 13,218.90 1,927.9K
14:31 13,218.29 13,220.92 13,217.94 13,218.84 1,963.7K
14:32 13,217.72 13,218.33 13,214.03 13,214.03 2,336.2K
14:33 13,213.78 13,216.35 13,213.78 13,215.67 1,702.3K
14:34 13,215.81 13,216.18 13,214.68 13,215.64 1,434.4K
14:35 13,215.52 13,217.33 13,215.45 13,216.73 1,685.9K
14:36 13,217.10 13,218.94 13,215.70 13,217.77 1,505.6K
14:37 13,218.10 13,218.10 13,215.46 13,216.96 1,587.2K
14:38 13,215.46 13,216.28 13,214.81 13,216.28 1,708.0K
14:39 13,216.24 13,216.24 13,213.81 13,214.80 2,183.4K
14:40 13,215.82 13,217.71 13,215.82 13,215.92 2,556.3K
14:41 13,215.63 13,217.85 13,215.63 13,217.16 2,399.4K
14:42 13,217.30 13,217.30 13,213.65 13,215.15 2,198.8K
14:43 13,214.28 13,215.90 13,212.54 13,212.54 2,571.0K
14:44 13,213.81 13,214.42 13,213.17 13,213.62 2,413.4K
14:45 13,213.09 13,215.05 13,212.54 13,215.05 3,625.2K
14:46 13,214.73 13,216.04 13,214.02 13,215.63 3,499.4K
14:47 13,214.71 13,215.90 13,213.88 13,215.51 4,339.3K
14:48 13,216.72 13,218.40 13,215.71 13,218.24 4,884.7K
14:49 13,218.27 13,220.21 13,216.91 13,220.21 6,570.6K
14:50 13,219.65 13,221.46 13,218.88 13,219.12 4,968.3K
14:51 13,218.11 13,218.11 13,216.29 13,216.71 4,683.4K
14:52 13,215.70 13,216.14 13,213.92 13,214.85 4,675.7K
14:53 13,215.22 13,215.22 13,213.53 13,213.77 4,232.3K
14:54 13,214.02 13,215.54 13,214.02 13,214.90 5,701.5K
14:55 13,215.02 13,216.30 13,214.56 13,216.23 4,506.4K
14:56 13,216.01 13,217.69 13,215.19 13,217.23 5,705.1K
14:57 13,217.38 13,217.61 13,217.38 13,217.61 645.0K
14:59 13,216.17 13,216.17 13,215.38 13,215.38 7,814.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据