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
2025-09-29 13,576.24 13,736.90 13,484.66 13,698.21 772.9M
2025-09-26 13,585.08 13,664.64 13,518.61 13,564.86 709.7M
2025-09-25 13,707.30 13,714.05 13,586.14 13,586.14 702.5M
2025-09-24 13,627.83 13,738.73 13,619.58 13,702.23 582.3M
2025-09-23 13,724.72 13,802.65 13,577.12 13,671.13 729.9M
2025-09-22 13,866.02 13,866.02 13,702.88 13,745.53 672.9M
2025-09-19 13,870.99 13,939.31 13,802.73 13,914.17 713.1M
2025-09-18 14,121.54 14,131.24 13,819.25 13,895.94 952.6M
2025-09-17 14,205.64 14,252.03 14,062.22 14,127.89 745.9M
2025-09-16 14,306.56 14,330.34 14,120.03 14,211.04 874.7M
2025-09-15 14,246.27 14,366.44 14,209.10 14,312.58 948.5M
2025-09-12 14,406.32 14,527.48 14,269.68 14,276.49 997.2M
2025-09-11 14,210.75 14,422.21 14,210.75 14,422.21 1,188.8M
2025-09-10 14,242.72 14,306.31 14,162.80 14,239.32 864.2M
2025-09-09 14,256.03 14,289.85 14,130.00 14,272.57 881.1M
2025-09-08 14,026.64 14,272.64 14,026.35 14,264.87 1,280.8M
2025-09-05 13,890.07 14,016.20 13,767.33 14,007.48 800.9M
2025-09-04 13,903.19 13,909.41 13,771.69 13,891.53 968.6M
2025-09-03 14,160.23 14,290.05 13,867.49 13,925.54 899.1M
2025-09-02 14,157.99 14,368.58 14,081.38 14,125.02 1,067.9M
2025-09-01 14,181.76 14,254.15 14,077.28 14,165.39 1,173.7M
2025-08-29 13,951.28 14,237.61 13,951.28 14,177.83 1,306.1M
2025-08-28 13,909.97 13,989.62 13,674.58 13,870.98 1,161.0M
2025-08-27 14,236.89 14,252.92 13,942.95 13,942.95 1,315.8M
2025-08-26 14,130.67 14,428.10 14,059.43 14,292.89 1,465.1M
2025-08-25 13,833.50 14,159.39 13,833.50 14,158.62 1,445.5M
2025-08-22 13,765.10 13,804.89 13,693.71 13,800.76 986.3M
2025-08-21 13,756.83 13,840.26 13,670.00 13,740.99 1,268.6M
2025-08-20 13,470.13 13,699.16 13,416.02 13,686.32 1,250.8M
2025-08-19 13,404.31 13,580.53 13,402.27 13,499.49 1,224.8M
2025-08-18 13,336.98 13,445.77 13,325.60 13,383.63 1,030.0M
2025-08-15 13,270.24 13,344.10 13,213.27 13,312.48 951.1M
2025-08-14 13,320.91 13,470.53 13,270.60 13,283.53 838.3M
2025-08-13 13,317.33 13,354.80 13,251.44 13,322.55 833.2M
2025-08-12 13,353.06 13,478.32 13,320.37 13,325.86 766.4M
2025-08-11 13,234.32 13,382.61 13,188.62 13,354.35 805.1M
2025-08-08 13,252.40 13,265.08 13,197.27 13,215.38 582.9M
2025-08-07 13,252.32 13,302.67 13,242.09 13,269.09 612.6M
2025-08-06 13,257.08 13,267.85 13,197.73 13,262.95 502.5M
2025-08-05 13,143.52 13,253.92 13,143.52 13,251.98 592.8M
2025-08-04 13,072.93 13,131.24 13,063.38 13,131.13 494.2M
2025-08-01 13,105.10 13,151.59 13,057.06 13,103.98 545.8M
2025-07-31 13,354.57 13,355.85 13,083.11 13,108.72 865.3M
2025-07-30 13,296.32 13,478.20 13,277.79 13,405.00 986.8M
2025-07-29 13,375.55 13,395.92 13,231.31 13,296.22 795.2M
2025-07-28 13,430.54 13,430.87 13,318.85 13,369.88 771.3M
2025-07-25 13,610.25 13,614.72 13,434.47 13,445.24 907.0M
2025-07-24 13,547.21 13,615.25 13,511.63 13,606.99 1,010.7M
2025-07-23 13,645.03 13,702.51 13,561.19 13,569.81 1,089.6M
2025-07-22 13,322.68 13,605.53 13,320.96 13,599.00 1,106.2M
2025-07-21 13,269.57 13,330.04 13,241.70 13,327.83 774.0M
2025-07-18 13,153.00 13,289.45 13,142.40 13,272.81 607.0M
2025-07-17 13,113.09 13,205.09 13,113.09 13,183.16 554.8M
2025-07-16 13,040.98 13,132.67 13,040.98 13,111.65 512.5M
2025-07-15 13,149.70 13,174.63 13,008.15 13,059.37 726.2M
2025-07-14 13,159.69 13,221.51 13,112.79 13,190.97 643.5M
2025-07-11 13,107.19 13,289.81 13,103.11 13,168.50 824.0M
2025-07-10 13,106.28 13,154.05 13,030.47 13,110.21 682.2M
2025-07-09 13,021.60 13,201.53 13,011.68 13,097.44 801.6M
2025-07-08 12,960.06 13,027.34 12,929.89 13,014.38 555.9M
2025-07-07 13,028.36 13,028.36 12,953.87 12,959.36 444.5M
2025-07-04 13,007.76 13,097.63 12,981.31 13,050.73 498.9M
2025-07-03 12,991.33 13,058.68 12,977.25 13,026.48 538.5M
2025-07-02 12,974.90 13,042.99 12,947.34 12,985.65 576.5M
2025-07-01 12,961.32 12,979.41 12,929.13 12,970.81 477.5M
2025-06-30 12,929.57 12,991.55 12,881.32 12,971.56 527.1M
2025-06-27 12,989.75 13,008.88 12,925.66 12,925.66 439.1M
2025-06-26 13,031.95 13,080.27 13,001.94 13,024.12 544.3M
2025-06-25 13,058.09 13,091.85 12,952.42 13,085.62 558.1M
2025-06-24 12,947.13 13,085.42 12,944.87 13,035.97 520.2M
2025-06-23 12,977.47 13,010.45 12,873.55 12,923.17 533.6M
2025-06-20 12,940.92 13,122.34 12,940.92 13,045.59 594.0M
2025-06-19 13,017.64 13,070.37 12,910.79 12,947.65 539.8M
2025-06-18 13,121.28 13,177.94 13,040.38 13,044.58 579.2M
2025-06-17 13,051.55 13,119.36 13,007.94 13,031.54 499.3M
2025-06-16 13,016.58 13,085.85 12,968.86 13,057.58 638.8M
2025-06-13 13,320.05 13,324.68 13,080.99 13,114.72 895.5M
2025-06-12 13,517.61 13,518.33 13,358.23 13,373.79 694.8M
2025-06-11 13,439.13 13,568.03 13,438.84 13,536.44 790.1M
2025-06-10 13,528.81 13,543.85 13,393.52 13,439.06 765.5M
2025-06-09 13,506.03 13,590.80 13,473.18 13,532.46 683.7M
2025-06-06 13,517.52 13,564.68 13,463.09 13,514.37 541.9M
2025-06-05 13,659.30 13,676.28 13,556.20 13,577.39 581.7M
2025-06-04 13,625.70 13,676.54 13,598.32 13,668.89 576.0M
2025-06-03 13,509.10 13,645.99 13,504.57 13,636.21 736.7M
2025-05-30 13,631.05 13,725.79 13,581.99 13,598.75 706.7M
2025-05-29 13,620.98 13,676.59 13,551.68 13,630.55 486.3M
2025-05-28 13,575.71 13,674.39 13,530.16 13,634.59 491.1M
2025-05-27 13,579.19 13,669.00 13,561.64 13,579.26 474.6M
2025-05-26 13,627.19 13,685.83 13,532.07 13,585.06 504.0M
2025-05-23 13,724.44 13,817.89 13,646.56 13,646.56 528.4M
2025-05-22 13,756.25 13,799.30 13,709.08 13,739.57 487.6M
2025-05-21 13,758.37 13,819.23 13,752.92 13,766.64 499.1M
2025-05-20 13,674.30 13,843.37 13,672.65 13,766.04 646.5M
2025-05-19 13,661.35 13,698.94 13,616.11 13,675.85 495.4M
2025-05-16 13,898.60 13,903.60 13,739.10 13,773.58 535.8M
2025-05-15 13,948.58 14,006.56 13,903.44 13,921.40 565.1M
2025-05-14 13,761.90 14,061.27 13,737.55 13,976.79 626.7M
2025-05-13 13,830.57 13,830.57 13,733.72 13,776.77 547.5M
2025-05-12 13,787.59 13,842.54 13,726.66 13,796.37 639.6M
2025-05-09 13,746.24 13,814.40 13,731.29 13,765.22 554.6M
2025-05-08 13,663.28 13,832.00 13,624.63 13,752.62 589.7M
2025-05-07 13,826.70 13,831.37 13,671.17 13,703.63 841.5M
2025-05-06 13,684.69 13,688.65 13,587.05 13,670.67 742.4M
2025-04-30 13,646.98 13,755.85 13,630.81 13,641.42 719.5M
2025-04-29 13,610.51 13,647.35 13,557.35 13,612.79 648.4M
2025-04-28 13,702.29 13,743.21 13,667.27 13,667.27 666.6M
2025-04-25 13,744.79 13,808.96 13,666.86 13,673.65 640.1M
2025-04-24 13,722.02 13,801.77 13,705.17 13,729.49 656.1M
2025-04-23 13,839.57 13,843.42 13,704.24 13,731.16 779.3M
2025-04-22 13,766.45 13,869.07 13,746.54 13,808.15 709.0M
2025-04-21 13,836.86 13,844.15 13,773.63 13,791.12 563.1M
2025-04-18 13,973.44 13,977.95 13,819.22 13,874.52 608.2M
2025-04-17 13,863.10 14,045.66 13,806.63 14,009.44 714.4M
2025-04-16 13,862.10 13,974.29 13,728.89 13,940.68 928.5M
2025-04-15 13,822.41 13,923.15 13,769.38 13,879.54 977.0M
2025-04-14 13,864.15 13,973.51 13,832.10 13,846.64 1,183.0M
2025-04-11 14,064.43 14,073.84 13,787.39 13,902.56 1,545.3M
2025-04-10 13,989.56 14,095.34 13,827.52 14,070.16 2,111.5M
2025-04-09 13,745.21 14,068.30 13,623.93 14,038.35 2,671.2M
2025-04-08 13,346.38 13,835.75 13,266.72 13,833.28 2,487.3M
2025-04-07 13,427.62 13,685.08 12,958.81 13,315.57 2,247.3M
2025-04-03 13,535.04 13,850.46 13,534.39 13,817.44 753.1M
2025-04-02 13,682.89 13,767.12 13,626.43 13,648.81 434.2M
2025-04-01 13,632.36 13,767.64 13,617.57 13,686.66 493.2M
2025-03-31 13,729.20 13,800.61 13,592.45 13,620.09 550.2M
2025-03-28 13,868.96 13,876.82 13,723.21 13,767.96 470.6M
2025-03-27 13,733.95 13,893.07 13,724.16 13,865.36 508.4M
2025-03-26 13,701.21 13,804.40 13,677.95 13,757.50 693.0M
2025-03-25 13,726.25 13,731.61 13,585.19 13,727.05 574.4M
2025-03-24 13,655.26 13,728.56 13,605.79 13,716.67 666.6M
2025-03-21 13,809.81 13,948.93 13,654.46 13,681.24 714.4M
2025-03-20 14,043.56 14,048.74 13,828.31 13,842.83 568.9M
2025-03-19 14,074.21 14,156.73 14,005.29 14,043.17 568.3M
2025-03-18 14,222.82 14,230.45 14,051.34 14,093.80 683.4M
2025-03-17 14,353.77 14,400.66 14,128.01 14,199.62 1,006.5M
2025-03-14 13,677.54 14,229.91 13,677.54 14,203.69 1,246.2M
2025-03-13 13,619.87 13,759.08 13,570.44 13,607.60 640.6M
2025-03-12 13,761.86 13,821.87 13,597.88 13,619.48 669.9M
2025-03-11 13,384.55 13,763.67 13,367.54 13,763.67 891.6M
2025-03-10 13,520.08 13,520.08 13,389.73 13,478.13 633.7M
2025-03-07 13,346.10 13,554.44 13,296.90 13,510.46 716.4M
2025-03-06 13,224.75 13,410.79 13,166.75 13,382.69 687.9M
2025-03-05 13,258.45 13,266.69 13,130.26 13,189.17 584.1M
2025-03-04 13,258.71 13,268.49 13,140.37 13,238.28 629.9M
2025-03-03 13,370.94 13,558.69 13,253.69 13,305.29 785.9M
2025-02-28 13,357.65 13,640.95 13,343.31 13,363.23 909.0M
2025-02-27 13,133.24 13,381.97 13,116.37 13,375.22 895.8M
2025-02-26 13,019.02 13,137.86 12,969.15 13,137.66 718.2M
2025-02-25 13,159.22 13,159.22 13,005.11 13,026.40 833.8M
2025-02-24 13,212.30 13,381.13 13,210.21 13,254.44 1,280.9M
2025-02-21 13,166.85 13,311.63 13,105.96 13,179.10 858.7M
2025-02-20 13,148.76 13,257.94 13,116.15 13,141.90 656.0M
2025-02-19 13,060.61 13,194.24 13,011.99 13,189.50 808.8M
2025-02-18 13,192.80 13,276.67 13,040.44 13,075.39 799.0M
2025-02-17 13,205.81 13,264.65 13,142.47 13,202.92 912.7M
2025-02-14 13,154.22 13,235.76 13,110.49 13,197.57 667.4M
2025-02-13 12,909.28 13,295.74 12,896.16 13,206.46 980.2M
2025-02-12 12,754.76 12,912.27 12,734.42 12,912.27 503.4M
2025-02-11 12,903.13 12,922.65 12,758.90 12,778.19 556.0M
2025-02-10 12,913.59 12,917.23 12,805.63 12,889.28 606.6M
2025-02-07 12,778.49 12,998.11 12,695.29 12,911.57 715.2M
2025-02-06 12,693.88 12,824.27 12,685.33 12,783.01 542.5M
2025-02-05 12,970.23 12,981.64 12,702.74 12,715.58 580.8M
2025-01-27 12,970.23 13,050.58 12,937.50 12,949.30 519.4M
2025-01-24 12,908.71 13,005.23 12,874.34 12,948.50 498.5M
2025-01-23 13,031.94 13,152.54 12,953.48 12,971.01 515.4M
2025-01-22 13,124.97 13,124.97 12,938.15 12,968.20 413.6M
2025-01-21 13,306.63 13,308.48 13,108.32 13,167.56 477.6M
2025-01-20 13,269.12 13,397.66 13,220.47 13,251.71 544.0M
2025-01-17 13,066.25 13,254.51 13,045.93 13,196.84 502.3M
2025-01-16 13,199.27 13,311.56 13,024.81 13,083.99 523.2M
2025-01-15 13,234.89 13,244.44 13,146.56 13,166.39 472.7M
2025-01-14 13,003.80 13,296.49 12,994.77 13,258.08 646.8M
2025-01-13 12,845.72 13,020.29 12,838.84 12,998.73 484.3M
2025-01-10 13,106.74 13,133.96 12,937.05 12,937.05 491.0M
2025-01-09 13,133.78 13,288.82 13,036.58 13,108.05 511.5M
2025-01-08 13,146.90 13,232.43 12,954.48 13,130.43 609.7M
2025-01-07 13,157.83 13,203.11 13,073.63 13,161.98 516.1M
2025-01-06 13,232.31 13,330.05 13,080.58 13,143.86 620.6M
2025-01-03 13,522.71 13,574.89 13,299.33 13,355.36 692.2M
2025-01-02 13,791.05 13,803.41 13,439.64 13,512.07 794.7M