中证全指消费 (CSI000990)

CSI000990
🏛️ 中国 →
13,698.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18,349.71 18,497.12 18,262.34 18,439.59 2,104.5M
2022-12-29 18,311.83 18,339.60 18,153.75 18,277.53 1,938.7M
2022-12-28 18,496.89 18,513.92 18,346.03 18,426.53 2,382.6M
2022-12-27 18,346.93 18,635.38 18,273.29 18,556.79 2,805.3M
2022-12-26 18,446.68 18,480.57 18,214.76 18,266.43 2,396.0M
2022-12-23 18,230.55 18,569.43 18,172.77 18,397.75 2,357.7M
2022-12-22 18,188.61 18,613.52 18,139.79 18,348.03 2,653.6M
2022-12-21 17,954.22 18,174.20 17,942.85 18,066.70 2,150.2M
2022-12-20 18,375.46 18,391.00 17,721.31 17,853.09 2,225.8M
2022-12-19 18,701.07 18,771.29 18,363.03 18,422.90 2,532.8M
2022-12-16 18,542.87 18,723.05 18,479.26 18,710.20 2,053.9M
2022-12-15 18,924.20 18,996.29 18,605.47 18,653.73 2,530.2M
2022-12-14 18,483.70 18,926.05 18,393.54 18,862.83 2,856.8M
2022-12-13 18,291.13 18,612.04 18,173.60 18,531.34 2,933.9M
2022-12-12 18,405.36 18,553.11 18,269.32 18,295.98 2,184.3M
2022-12-09 18,166.27 18,520.94 18,009.95 18,516.98 2,301.3M
2022-12-08 18,251.59 18,267.07 18,107.12 18,164.73 2,144.6M
2022-12-07 18,188.07 18,546.11 18,095.15 18,305.84 2,479.3M
2022-12-06 17,777.89 18,543.54 17,760.33 18,223.43 2,568.4M
2022-12-05 17,857.90 17,969.08 17,776.64 17,841.97 2,446.8M
2022-12-02 17,485.67 17,720.30 17,445.22 17,587.07 2,355.5M
2022-12-01 17,467.33 17,716.67 17,459.25 17,496.76 2,376.4M
2022-11-30 16,955.84 17,150.39 16,921.39 17,011.77 1,850.8M
2022-11-29 16,667.67 17,027.69 16,657.84 17,011.76 1,790.6M
2022-11-28 16,201.16 16,506.74 15,998.68 16,487.76 1,544.3M
2022-11-25 16,485.98 16,572.00 16,358.90 16,498.35 1,128.7M
2022-11-24 16,639.98 16,719.67 16,454.47 16,486.95 1,105.4M
2022-11-23 16,652.54 16,672.78 16,514.15 16,578.93 1,352.4M
2022-11-22 16,755.15 16,958.19 16,639.50 16,698.51 1,422.1M
2022-11-21 16,837.52 16,837.52 16,556.24 16,761.59 1,552.9M
2022-11-18 17,128.60 17,189.98 17,009.24 17,038.89 1,732.5M
2022-11-17 17,095.79 17,212.73 16,968.69 17,099.41 1,853.3M
2022-11-16 17,081.78 17,319.65 17,028.66 17,144.11 1,716.8M
2022-11-15 16,822.69 17,219.42 16,749.99 17,124.63 1,970.3M
2022-11-14 16,996.60 17,163.70 16,789.60 16,830.52 2,020.0M
2022-11-11 17,021.50 17,076.76 16,713.84 16,910.62 2,265.1M
2022-11-10 16,314.68 16,617.29 16,284.71 16,577.68 1,603.4M
2022-11-09 16,582.74 16,672.24 16,373.06 16,413.20 1,466.6M
2022-11-08 16,843.30 16,960.40 16,502.90 16,622.17 1,731.8M
2022-11-07 16,641.27 16,923.18 16,583.48 16,852.95 1,903.7M
2022-11-04 16,130.74 16,883.94 16,130.74 16,757.57 2,196.8M
2022-11-03 16,117.93 16,202.53 16,017.42 16,158.07 1,682.9M
2022-11-02 15,966.49 16,502.60 15,914.84 16,302.36 2,307.8M
2022-11-01 15,266.32 16,032.31 15,266.32 16,026.81 2,280.4M
2022-10-31 15,128.75 15,343.95 14,978.09 15,176.00 2,004.4M
2022-10-28 15,625.61 15,686.31 15,277.78 15,314.19 2,280.0M
2022-10-27 16,171.12 16,198.76 15,761.47 15,779.75 1,972.8M
2022-10-26 16,271.46 16,551.28 16,101.09 16,185.84 2,225.0M
2022-10-25 16,177.77 16,446.53 16,103.49 16,237.37 1,797.8M
2022-10-24 16,894.69 16,967.40 16,244.77 16,296.22 2,017.9M
2022-10-21 17,193.28 17,235.71 16,973.89 17,071.54 1,358.7M
2022-10-20 17,153.20 17,497.83 17,091.66 17,240.20 1,563.8M
2022-10-19 17,759.27 17,786.90 17,275.69 17,288.73 1,648.1M
2022-10-18 17,931.13 18,059.73 17,776.33 17,828.84 1,654.5M
2022-10-17 17,879.83 17,913.91 17,732.36 17,898.89 1,786.9M
2022-10-14 17,786.81 18,051.42 17,755.98 17,978.77 1,935.4M
2022-10-13 17,621.86 17,896.08 17,497.71 17,717.67 2,127.8M
2022-10-12 17,703.76 17,742.59 17,243.56 17,742.59 1,975.8M
2022-10-11 17,701.95 17,758.19 17,444.17 17,717.46 1,719.0M
2022-10-10 18,225.87 18,263.81 17,659.61 17,696.30 2,024.5M
2022-09-30 18,281.59 18,407.74 18,112.95 18,154.52 1,115.3M
2022-09-29 18,419.05 18,540.43 18,111.31 18,211.77 1,430.9M
2022-09-28 18,314.03 18,533.37 18,230.73 18,245.32 1,586.6M
2022-09-27 17,831.48 18,394.02 17,713.43 18,372.51 1,680.5M
2022-09-26 17,623.36 18,026.67 17,613.16 17,781.82 1,470.3M
2022-09-23 17,758.97 17,886.98 17,569.29 17,748.96 1,441.4M
2022-09-22 17,893.90 18,008.45 17,775.51 17,787.40 1,258.1M
2022-09-21 18,211.94 18,245.48 17,975.59 18,014.31 1,314.8M
2022-09-20 18,211.14 18,332.90 18,059.44 18,257.72 1,292.3M
2022-09-19 18,005.28 18,323.79 17,910.65 18,142.35 1,378.0M
2022-09-16 18,332.31 18,445.54 18,012.37 18,012.37 1,501.0M
2022-09-15 18,452.73 18,601.17 18,258.28 18,385.64 1,682.1M
2022-09-14 18,386.67 18,514.53 18,352.72 18,441.94 1,354.8M
2022-09-13 18,470.91 18,690.12 18,362.80 18,604.60 1,778.6M
2022-09-09 18,204.27 18,349.13 18,089.04 18,329.18 1,386.8M
2022-09-08 18,259.94 18,423.58 18,137.39 18,155.23 1,679.9M
2022-09-07 18,389.46 18,389.46 18,188.81 18,234.37 1,821.3M
2022-09-06 18,415.71 18,499.96 18,316.07 18,473.06 1,734.2M
2022-09-05 18,575.70 18,577.75 18,221.46 18,392.92 1,837.7M
2022-09-02 18,860.47 18,863.94 18,578.66 18,665.40 1,835.9M
2022-09-01 18,988.70 19,063.92 18,811.09 18,828.83 2,148.8M
2022-08-31 18,850.35 19,246.68 18,838.52 19,069.25 2,573.9M
2022-08-30 18,962.92 18,963.99 18,733.48 18,950.32 2,202.3M
2022-08-29 19,059.90 19,232.06 18,942.90 18,989.87 2,210.4M
2022-08-26 19,070.05 19,348.15 19,066.30 19,152.55 2,376.4M
2022-08-25 18,718.60 18,978.17 18,704.42 18,978.17 2,301.4M
2022-08-24 18,796.89 18,876.75 18,648.27 18,663.87 2,648.5M
2022-08-23 18,920.95 18,946.92 18,758.15 18,796.53 1,970.5M
2022-08-22 18,746.34 18,993.93 18,746.34 18,931.56 1,943.0M
2022-08-19 18,668.27 18,976.45 18,645.33 18,810.02 1,856.8M
2022-08-18 18,945.76 18,945.76 18,680.66 18,728.04 1,576.2M
2022-08-17 18,974.62 19,073.48 18,807.73 19,041.43 1,916.9M
2022-08-16 18,899.31 18,974.76 18,849.43 18,942.17 1,829.3M
2022-08-15 18,981.58 19,050.57 18,823.40 18,890.44 1,691.0M
2022-08-12 18,932.01 19,082.78 18,847.45 19,041.61 1,463.4M
2022-08-11 18,699.51 18,935.99 18,652.28 18,935.99 1,472.1M
2022-08-10 18,842.40 18,918.23 18,506.45 18,616.31 1,293.8M
2022-08-09 18,955.04 18,955.04 18,771.62 18,868.42 1,498.3M
2022-08-08 19,025.44 19,220.43 18,966.92 18,997.69 1,379.2M
2022-08-05 18,995.43 19,105.51 18,866.50 19,089.87 1,457.6M
2022-08-04 18,701.36 18,918.36 18,666.64 18,915.43 1,475.8M
2022-08-03 18,813.69 18,982.71 18,610.65 18,630.31 1,782.7M
2022-08-02 18,909.43 19,019.92 18,670.90 18,783.21 2,364.8M
2022-08-01 18,990.56 19,171.48 18,903.37 19,083.64 1,616.7M
2022-07-29 19,243.57 19,326.54 18,930.16 19,009.61 1,995.5M
2022-07-28 19,425.77 19,549.40 19,286.65 19,299.72 1,575.0M
2022-07-27 19,465.06 19,490.06 19,321.02 19,355.06 1,415.4M
2022-07-26 19,419.48 19,639.45 19,419.48 19,527.27 1,424.5M
2022-07-25 19,299.02 19,413.39 19,144.95 19,371.20 1,510.4M
2022-07-22 19,457.66 19,568.16 19,184.92 19,312.67 1,623.6M
2022-07-21 19,575.69 19,639.71 19,437.68 19,442.28 1,765.3M
2022-07-20 19,637.16 19,793.18 19,540.83 19,628.47 1,876.1M
2022-07-19 19,427.92 19,576.21 19,286.43 19,537.32 1,796.6M
2022-07-18 19,454.68 19,550.20 19,114.06 19,472.82 1,861.2M
2022-07-15 19,552.92 19,936.12 19,464.13 19,475.24 2,112.3M
2022-07-14 19,699.56 19,793.23 19,539.34 19,635.45 1,772.9M
2022-07-13 19,682.21 19,872.39 19,603.39 19,756.99 1,934.0M
2022-07-12 19,911.91 20,001.72 19,576.81 19,675.94 2,214.4M
2022-07-11 19,999.66 20,076.02 19,732.05 19,935.90 2,558.8M
2022-07-08 20,179.56 20,310.37 20,008.28 20,133.82 2,251.6M
2022-07-07 20,080.11 20,202.45 19,803.33 20,063.65 2,466.9M
2022-07-06 20,384.39 20,417.56 19,930.33 20,071.45 2,596.3M
2022-07-05 20,707.02 20,776.11 20,246.86 20,522.59 3,427.3M
2022-07-04 20,326.69 20,655.40 20,230.05 20,654.36 3,414.3M
2022-07-01 20,432.01 20,496.00 20,162.81 20,332.41 2,465.0M
2022-06-30 19,872.52 20,570.77 19,872.52 20,400.72 2,938.8M
2022-06-29 20,166.46 20,217.34 19,797.29 19,855.04 3,031.0M
2022-06-28 20,184.03 20,267.30 20,066.21 20,239.00 2,681.1M
2022-06-27 19,799.92 20,306.61 19,799.92 20,171.10 2,835.0M
2022-06-24 19,456.50 19,736.06 19,376.20 19,672.32 2,446.8M
2022-06-23 19,296.11 19,415.74 19,127.40 19,410.01 1,995.9M
2022-06-22 19,451.78 19,465.20 19,247.65 19,274.29 2,375.7M
2022-06-21 19,514.99 19,691.88 19,287.19 19,431.33 2,578.4M
2022-06-20 19,387.84 19,690.37 19,294.96 19,547.27 2,582.1M
2022-06-17 18,954.24 19,335.78 18,954.24 19,321.73 2,577.0M
2022-06-16 19,021.12 19,268.79 18,977.10 19,067.87 3,095.2M
2022-06-15 18,826.63 19,201.18 18,764.13 18,960.98 3,156.3M
2022-06-14 18,407.15 18,838.06 18,389.81 18,836.95 3,169.4M
2022-06-13 18,531.68 18,702.85 18,445.96 18,586.26 2,960.2M
2022-06-10 18,406.64 18,729.37 18,342.92 18,693.98 2,344.8M
2022-06-09 18,706.03 18,813.32 18,463.51 18,508.79 2,555.0M
2022-06-08 18,478.17 18,856.69 18,429.73 18,693.81 2,337.2M
2022-06-07 18,209.20 18,592.75 18,159.99 18,472.04 2,520.4M
2022-06-06 18,049.12 18,239.69 17,792.99 18,239.69 2,287.2M
2022-06-02 18,082.52 18,127.17 17,975.27 18,070.26 2,231.4M
2022-06-01 18,330.99 18,330.99 18,070.64 18,185.37 2,637.7M
2022-05-31 17,842.68 18,404.01 17,758.62 18,379.42 3,231.4M
2022-05-30 17,676.88 17,944.01 17,676.88 17,872.30 2,379.3M
2022-05-27 17,634.52 17,819.34 17,458.02 17,549.89 1,952.0M
2022-05-26 17,546.47 17,665.52 17,334.33 17,542.27 1,960.1M
2022-05-25 17,431.98 17,551.31 17,349.71 17,549.53 2,098.5M
2022-05-24 17,815.58 17,823.62 17,426.96 17,431.83 2,625.3M
2022-05-23 17,880.94 17,908.90 17,727.23 17,815.29 2,780.7M
2022-05-20 17,436.26 17,885.20 17,433.35 17,885.20 2,523.8M
2022-05-19 17,332.27 17,428.42 17,286.26 17,393.43 2,144.0M
2022-05-18 17,667.48 17,685.94 17,420.22 17,587.32 1,940.8M
2022-05-17 17,669.70 17,714.81 17,564.22 17,687.78 2,279.0M
2022-05-16 17,800.58 17,820.34 17,557.65 17,665.81 2,828.6M
2022-05-13 17,858.60 17,911.77 17,567.99 17,696.45 1,884.4M
2022-05-12 17,632.88 17,964.29 17,563.60 17,779.30 1,989.0M
2022-05-11 17,654.81 17,946.81 17,623.44 17,735.88 2,493.3M
2022-05-10 17,213.86 17,683.53 17,126.54 17,680.79 2,121.9M
2022-05-09 17,378.57 17,557.41 17,274.74 17,464.18 1,822.8M
2022-05-06 17,689.71 17,689.71 17,421.57 17,509.83 1,974.9M
2022-05-05 17,884.56 18,256.93 17,848.54 18,004.91 2,594.0M
2022-04-29 17,944.31 18,053.79 17,646.62 17,889.16 2,683.1M
2022-04-28 17,735.95 17,941.36 17,615.00 17,843.49 2,268.9M
2022-04-27 17,326.45 17,837.85 17,297.74 17,837.85 2,710.9M
2022-04-26 17,315.57 17,786.15 17,232.75 17,377.98 2,706.0M
2022-04-25 17,827.99 18,002.33 17,284.88 17,289.82 2,748.8M
2022-04-22 18,118.06 18,293.42 17,841.21 18,141.77 2,706.5M
2022-04-21 18,587.94 18,799.29 18,198.16 18,272.30 3,428.0M
2022-04-20 18,568.93 19,018.16 18,424.38 18,714.68 3,584.5M
2022-04-19 18,660.56 18,853.97 18,491.92 18,600.99 3,271.4M
2022-04-18 18,370.28 18,622.16 18,312.16 18,622.16 2,479.9M
2022-04-15 18,446.92 18,680.56 18,335.74 18,493.74 2,513.2M
2022-04-14 18,036.23 18,701.71 17,937.57 18,583.79 2,756.3M
2022-04-13 17,941.95 18,173.91 17,877.62 17,933.93 2,686.5M
2022-04-12 17,461.63 18,079.95 17,409.02 18,079.77 2,563.7M
2022-04-11 17,652.44 17,687.11 17,370.77 17,450.63 3,100.3M
2022-04-08 17,899.76 17,926.75 17,664.01 17,742.45 2,049.6M
2022-04-07 18,015.75 18,206.34 17,824.81 17,881.89 2,377.1M
2022-04-06 18,116.82 18,326.68 18,021.14 18,119.37 2,283.2M
2022-04-01 17,986.54 18,432.32 17,929.59 18,272.48 2,317.4M
2022-03-31 18,050.07 18,167.22 17,949.38 18,003.15 2,446.8M
2022-03-30 17,733.15 18,144.44 17,699.82 18,144.44 2,911.1M
2022-03-29 17,615.16 17,856.85 17,615.16 17,654.07 3,047.8M
2022-03-28 17,634.46 17,712.58 17,371.66 17,619.12 2,666.8M
2022-03-25 18,152.25 18,296.97 17,856.65 17,874.86 2,681.9M
2022-03-24 18,258.12 18,258.39 18,068.44 18,128.86 2,046.5M
2022-03-23 18,298.02 18,470.64 18,196.62 18,381.85 2,037.7M
2022-03-22 18,315.91 18,415.80 18,193.44 18,255.53 2,337.7M
2022-03-21 18,307.43 18,444.06 18,141.37 18,300.67 2,557.0M
2022-03-18 18,023.80 18,313.44 17,927.32 18,210.07 1,838.3M
2022-03-17 17,855.13 18,381.10 17,840.71 18,109.75 2,092.3M
2022-03-16 17,382.81 17,666.14 16,703.33 17,603.41 2,238.1M
2022-03-15 17,762.96 17,894.51 17,110.97 17,113.46 2,382.5M
2022-03-14 18,587.08 18,587.08 18,051.29 18,051.29 2,080.5M
2022-03-11 18,463.50 18,883.39 18,310.85 18,853.98 2,421.2M
2022-03-10 18,674.29 18,780.75 18,544.36 18,655.23 1,730.7M
2022-03-09 18,394.49 18,645.98 17,545.54 18,237.00 2,299.8M
2022-03-08 18,923.74 19,077.95 18,317.14 18,366.06 2,201.0M
2022-03-07 19,393.68 19,393.68 18,678.41 18,757.40 2,201.1M
2022-03-04 19,444.89 19,681.37 19,362.37 19,480.90 2,050.0M
2022-03-03 19,965.29 19,995.42 19,565.25 19,569.60 1,967.5M
2022-03-02 19,959.74 20,000.97 19,802.06 19,949.72 2,266.6M
2022-03-01 19,684.43 20,099.98 19,684.43 20,092.85 2,186.6M
2022-02-28 19,541.51 19,609.89 19,319.05 19,609.89 1,629.3M
2022-02-25 19,528.05 19,747.93 19,528.05 19,588.84 1,709.4M
2022-02-24 19,841.19 19,915.92 19,252.53 19,425.49 2,561.7M
2022-02-23 20,003.94 20,068.98 19,796.74 19,960.41 1,936.0M
2022-02-22 20,184.00 20,184.00 19,804.42 19,925.29 1,593.2M
2022-02-21 20,236.64 20,435.39 20,215.90 20,303.87 1,629.8M
2022-02-18 20,047.44 20,276.15 19,972.88 20,273.49 1,356.5M
2022-02-17 20,187.97 20,226.80 20,035.37 20,151.46 1,457.9M
2022-02-16 20,166.04 20,221.95 20,018.63 20,174.21 1,385.3M
2022-02-15 19,972.55 20,195.21 19,926.55 20,125.34 1,442.4M
2022-02-14 19,788.66 20,069.04 19,775.11 19,954.03 1,758.2M
2022-02-11 20,032.04 20,248.23 19,869.06 19,902.56 1,944.1M
2022-02-10 19,987.52 20,145.61 19,920.95 20,097.09 2,131.0M
2022-02-09 19,363.30 20,041.14 19,363.30 20,003.14 1,971.5M
2022-02-08 19,550.15 19,554.39 19,051.42 19,403.53 1,340.2M
2022-02-07 19,696.96 19,789.30 19,473.25 19,576.06 1,526.2M
2022-01-28 19,719.61 19,864.97 19,457.14 19,484.36 1,411.8M
2022-01-27 20,072.88 20,257.32 19,638.21 19,649.78 1,363.1M
2022-01-26 19,852.25 20,120.34 19,679.75 20,012.69 1,332.3M
2022-01-25 20,318.83 20,403.98 19,853.66 19,853.66 1,687.9M
2022-01-24 20,444.76 20,668.06 20,332.68 20,408.44 1,330.6M
2022-01-21 20,527.07 20,746.84 20,393.41 20,595.34 1,702.9M
2022-01-20 20,348.65 20,710.07 20,335.08 20,616.48 2,052.7M
2022-01-19 20,517.87 20,517.87 20,214.79 20,348.12 1,652.9M
2022-01-18 20,360.91 20,549.81 20,238.40 20,476.12 2,074.7M
2022-01-17 20,264.96 20,379.40 20,013.31 20,360.87 2,119.0M
2022-01-14 20,410.59 20,612.69 20,260.38 20,270.23 2,189.5M
2022-01-13 21,068.74 21,100.50 20,459.25 20,470.95 2,272.3M
2022-01-12 20,881.30 21,071.39 20,833.12 21,067.17 2,072.1M
2022-01-11 21,194.35 21,235.01 20,823.05 20,843.25 2,135.9M
2022-01-10 20,933.23 21,290.24 20,756.44 21,265.85 2,671.1M
2022-01-07 21,436.68 21,510.94 21,066.42 21,088.41 2,333.9M
2022-01-06 21,692.14 21,760.57 21,253.13 21,458.25 2,188.0M
2022-01-05 21,764.41 22,003.46 21,698.14 21,758.51 2,963.0M
2022-01-04 21,581.69 21,822.97 21,426.68 21,802.66 3,056.5M