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
09:25 13,817.33 13,817.33 13,806.68 13,806.68 3,570.0K
09:30 13,803.88 13,847.07 13,790.68 13,847.07 16,143.0K
09:31 13,846.72 13,846.72 13,798.36 13,798.36 11,000.8K
09:32 13,793.78 13,806.88 13,791.91 13,802.90 8,947.1K
09:33 13,800.42 13,863.79 13,800.42 13,863.79 10,144.6K
09:34 13,866.29 13,941.06 13,866.29 13,941.06 11,630.8K
09:35 13,943.29 13,990.70 13,943.29 13,988.63 16,444.4K
09:36 13,988.67 13,988.67 13,962.90 13,964.41 12,595.5K
09:37 13,967.30 13,981.14 13,943.88 13,981.14 11,229.3K
09:38 13,982.00 13,995.20 13,979.52 13,995.20 9,313.1K
09:39 13,996.08 13,996.08 13,960.15 13,960.15 11,628.3K
09:40 13,958.41 13,970.54 13,948.14 13,966.97 10,258.3K
09:41 13,964.55 13,964.55 13,923.82 13,938.15 9,585.5K
09:42 13,940.19 13,983.67 13,940.19 13,983.67 8,474.0K
09:43 13,986.23 13,986.23 13,944.10 13,968.81 8,790.8K
09:44 13,973.08 14,016.12 13,973.08 14,016.12 8,808.7K
09:45 14,017.57 14,029.85 14,017.57 14,029.85 10,983.1K
09:46 14,026.85 14,026.85 13,951.80 13,951.80 10,413.5K
09:47 13,948.67 13,962.17 13,927.24 13,962.17 8,944.6K
09:48 13,962.69 13,962.69 13,940.01 13,941.43 6,081.4K
09:49 13,943.78 13,944.79 13,921.25 13,921.27 7,351.9K
09:50 13,920.72 13,946.67 13,909.20 13,942.36 8,192.8K
09:51 13,940.73 13,982.21 13,940.73 13,982.21 6,071.5K
09:52 13,985.44 13,985.44 13,969.01 13,969.31 5,712.6K
09:53 13,969.39 13,997.90 13,969.39 13,992.45 8,126.5K
09:54 13,991.56 14,011.62 13,990.58 14,002.29 7,768.3K
09:55 14,004.05 14,004.05 13,973.32 13,980.80 7,264.9K
09:56 13,984.13 13,987.15 13,977.53 13,977.53 5,865.2K
09:57 13,977.81 14,006.34 13,972.39 14,006.34 7,738.9K
09:58 14,007.24 14,019.40 14,007.24 14,019.17 5,646.1K
09:59 14,017.39 14,020.62 13,983.64 13,983.64 7,524.3K
10:00 13,982.62 13,982.62 13,960.15 13,966.50 5,246.4K
10:01 13,963.84 14,015.24 13,963.84 14,015.24 6,737.6K
10:02 14,015.02 14,015.02 14,008.79 14,012.62 4,331.0K
10:03 14,015.24 14,024.08 14,015.24 14,022.24 4,911.7K
10:04 14,021.39 14,041.04 14,021.39 14,041.04 4,930.0K
10:05 14,042.40 14,042.40 14,030.23 14,030.23 4,976.4K
10:06 14,029.05 14,029.05 14,016.22 14,021.58 5,610.9K
10:07 14,022.27 14,022.70 13,998.62 13,998.62 5,203.8K
10:08 13,998.74 14,030.67 13,998.74 14,018.04 5,912.3K
10:09 14,020.07 14,020.07 13,986.37 13,991.07 6,848.2K
10:10 13,989.18 14,006.82 13,989.18 14,005.07 3,602.2K
10:11 14,002.31 14,002.31 13,993.19 13,996.71 3,138.1K
10:12 13,993.41 13,993.41 13,979.33 13,980.10 3,432.3K
10:13 13,980.02 14,009.64 13,980.02 14,003.76 4,507.4K
10:14 14,002.67 14,002.67 13,992.28 13,992.28 3,335.5K
10:15 13,991.40 13,997.64 13,982.38 13,996.08 3,939.3K
10:16 13,995.06 13,997.94 13,992.01 13,993.30 3,190.1K
10:17 13,993.45 14,013.77 13,993.45 13,997.20 6,920.8K
10:18 13,997.01 14,001.29 13,979.26 13,979.33 5,947.3K
10:19 13,979.68 13,979.68 13,968.62 13,975.03 3,986.9K
10:20 13,975.22 13,995.97 13,975.22 13,995.97 3,493.8K
10:21 13,996.79 13,996.79 13,987.87 13,989.92 2,392.3K
10:22 13,989.03 13,994.55 13,987.80 13,992.23 2,510.6K
10:23 13,990.83 14,003.38 13,990.23 14,003.38 3,274.1K
10:24 14,006.26 14,012.13 14,004.18 14,011.71 3,066.0K
10:25 14,012.90 14,013.52 14,004.52 14,013.52 4,151.0K
10:26 14,013.42 14,013.42 14,007.40 14,011.38 2,723.2K
10:27 14,011.04 14,014.66 14,008.10 14,014.66 3,409.2K
10:28 14,014.86 14,014.86 14,009.05 14,009.05 2,937.2K
10:29 14,000.75 14,026.22 13,999.39 14,026.22 5,251.2K
10:30 14,036.62 14,062.22 14,036.62 14,060.91 8,396.0K
10:31 14,057.23 14,063.34 14,050.88 14,059.57 6,097.3K
10:32 14,060.53 14,060.53 14,050.90 14,050.90 3,275.7K
10:33 14,053.62 14,058.29 14,052.13 14,052.13 3,945.1K
10:34 14,048.27 14,048.27 14,030.40 14,034.59 3,537.3K
10:35 14,032.46 14,032.46 14,009.16 14,009.16 4,016.5K
10:36 14,008.86 14,008.86 14,003.56 14,003.56 2,726.9K
10:37 14,002.14 14,002.14 13,989.33 13,991.15 3,755.0K
10:38 13,990.45 13,997.92 13,989.61 13,994.04 3,105.4K
10:39 13,994.24 13,995.86 13,985.02 13,985.27 3,415.7K
10:40 13,985.04 13,985.04 13,980.18 13,981.12 2,797.5K
10:41 13,978.28 13,978.64 13,976.65 13,977.99 2,201.5K
10:42 13,977.11 13,977.11 13,957.95 13,957.95 4,857.2K
10:43 13,958.19 13,968.08 13,958.07 13,968.08 2,598.0K
10:44 13,969.54 13,969.54 13,955.94 13,955.94 2,687.7K
10:45 13,952.97 13,952.97 13,934.34 13,935.38 4,352.1K
10:46 13,935.10 13,945.48 13,933.90 13,944.53 3,507.6K
10:47 13,948.21 13,968.67 13,948.21 13,966.98 4,070.1K
10:48 13,966.40 13,966.40 13,954.06 13,955.52 2,772.2K
10:49 13,959.46 13,965.00 13,957.61 13,963.56 1,928.0K
10:50 13,960.55 13,971.47 13,960.55 13,971.47 2,200.7K
10:51 13,969.08 13,969.08 13,964.54 13,965.04 1,963.9K
10:52 13,961.66 13,963.41 13,961.09 13,962.56 2,117.6K
10:53 13,961.46 13,961.46 13,944.66 13,944.66 4,402.2K
10:54 13,943.48 13,962.19 13,943.48 13,962.19 2,642.1K
10:55 13,959.57 13,961.19 13,955.81 13,955.81 2,066.6K
10:56 13,955.27 13,961.37 13,952.32 13,961.37 2,633.3K
10:57 13,964.09 13,965.37 13,960.00 13,960.10 1,812.0K
10:58 13,958.66 13,959.78 13,955.30 13,955.31 1,613.5K
10:59 13,957.20 13,964.69 13,956.77 13,964.69 1,820.9K
11:00 13,963.08 13,964.53 13,958.65 13,964.53 1,511.1K
11:01 13,962.36 13,966.81 13,962.09 13,964.52 1,806.8K
11:02 13,964.76 13,964.76 13,961.79 13,961.79 2,033.4K
11:03 13,963.60 13,969.44 13,963.60 13,969.43 1,250.5K
11:04 13,966.68 13,968.61 13,963.05 13,966.86 1,706.5K
11:05 13,966.77 13,969.25 13,965.70 13,969.25 1,858.7K
11:06 13,968.93 13,983.41 13,968.93 13,983.41 3,110.4K
11:07 13,983.76 13,983.76 13,980.72 13,980.72 1,756.2K
11:08 13,979.87 13,984.28 13,977.77 13,984.28 1,511.6K
11:09 13,983.51 13,989.15 13,983.51 13,989.04 1,683.7K
11:10 13,989.99 13,991.18 13,979.53 13,981.79 2,146.4K
11:11 13,980.76 13,980.76 13,968.31 13,972.65 2,049.9K
11:12 13,971.31 13,991.14 13,971.31 13,983.29 3,055.7K
11:13 13,986.08 13,987.48 13,983.43 13,983.43 1,701.3K
11:14 13,983.73 13,983.78 13,977.11 13,981.74 2,274.0K
11:15 13,982.30 13,982.30 13,972.65 13,973.30 2,082.5K
11:16 13,974.32 13,992.57 13,974.32 13,992.57 2,149.3K
11:17 13,993.37 13,993.37 13,984.34 13,985.59 2,015.1K
11:18 13,986.90 13,998.52 13,986.90 13,994.86 2,208.9K
11:19 13,995.22 13,995.22 13,987.56 13,987.56 1,156.7K
11:20 13,987.05 13,987.05 13,972.11 13,973.29 2,019.8K
11:21 13,972.03 13,981.71 13,972.03 13,981.71 1,659.3K
11:22 13,981.53 13,984.63 13,981.51 13,983.99 1,378.6K
11:23 13,984.73 13,991.81 13,984.03 13,991.81 1,699.4K
11:24 13,994.16 13,994.94 13,991.72 13,993.25 1,760.7K
11:25 13,993.32 13,993.33 13,990.90 13,992.16 1,398.2K
11:26 13,991.87 13,993.11 13,989.38 13,989.38 1,357.1K
11:27 13,988.73 13,993.91 13,987.51 13,992.85 2,054.5K
11:28 13,993.92 14,000.67 13,993.32 14,000.67 2,417.4K
11:29 14,000.51 14,007.26 13,998.19 14,007.26 2,444.6K
11:30 14,006.93 14,007.00 14,006.93 14,007.00 79.2K
13:00 14,008.32 14,061.58 14,008.32 14,043.54 14,765.9K
13:01 14,037.34 14,039.73 14,031.08 14,039.73 4,022.3K
13:02 14,035.79 14,035.79 14,003.68 14,004.99 4,291.3K
13:03 14,005.42 14,008.90 14,001.41 14,004.67 2,806.1K
13:04 14,001.99 14,019.51 14,000.88 14,019.51 3,058.3K
13:05 14,028.55 14,029.31 14,014.36 14,014.99 4,673.8K
13:06 14,014.79 14,014.79 13,997.40 14,000.57 3,867.3K
13:07 14,001.50 14,010.81 14,001.26 14,010.81 5,871.1K
13:08 14,010.85 14,010.85 13,996.98 13,998.88 4,427.0K
13:09 14,000.61 14,001.91 13,999.72 14,000.79 2,814.0K
13:10 14,001.60 14,006.64 14,001.26 14,006.42 2,260.2K
13:11 14,010.42 14,010.42 14,001.12 14,001.12 3,865.5K
13:12 14,000.44 14,007.61 14,000.44 14,007.61 2,735.4K
13:13 14,007.07 14,007.07 13,987.91 13,989.63 2,828.2K
13:14 13,989.16 13,990.34 13,989.16 13,990.11 2,543.1K
13:15 13,990.62 13,991.94 13,986.52 13,986.84 2,197.6K
13:16 13,986.00 13,993.40 13,985.98 13,993.40 3,962.3K
13:17 13,992.90 13,993.66 13,990.82 13,992.29 3,155.7K
13:18 13,993.36 13,993.81 13,973.44 13,973.44 3,304.0K
13:19 13,974.47 13,975.91 13,972.46 13,975.88 2,395.5K
13:20 13,974.99 13,982.01 13,974.99 13,980.34 3,028.0K
13:21 13,980.54 13,981.59 13,976.19 13,977.64 3,078.7K
13:22 13,977.71 13,982.53 13,977.71 13,982.53 4,039.3K
13:23 13,982.59 13,994.25 13,982.59 13,994.25 8,725.0K
13:24 13,995.18 13,996.31 13,987.79 13,987.79 6,047.7K
13:25 13,988.64 14,003.97 13,988.64 14,003.16 6,052.4K
13:26 14,003.28 14,009.10 14,003.28 14,007.18 6,949.3K
13:27 14,007.47 14,007.47 13,993.44 13,993.44 5,796.3K
13:28 13,993.11 13,993.74 13,991.25 13,993.22 3,121.9K
13:29 13,991.76 14,008.64 13,991.75 14,006.47 3,625.8K
13:30 14,007.04 14,007.04 14,001.09 14,004.73 4,289.7K
13:31 14,007.05 14,032.70 14,007.05 14,032.70 9,184.5K
13:32 14,032.17 14,046.75 14,032.17 14,039.48 10,154.6K
13:33 14,037.38 14,039.92 14,033.34 14,039.92 5,136.6K
13:34 14,041.77 14,059.09 14,041.77 14,056.06 12,063.7K
13:35 14,055.92 14,055.92 14,031.81 14,034.32 7,632.6K
13:36 14,035.56 14,038.05 14,033.62 14,036.46 4,788.0K
13:37 14,037.53 14,048.15 14,037.53 14,042.86 7,258.4K
13:38 14,042.46 14,043.10 14,020.73 14,020.73 6,062.6K
13:39 14,021.26 14,028.11 14,021.11 14,024.96 4,065.7K
13:40 14,024.71 14,025.56 14,015.11 14,015.11 3,878.0K
13:41 14,013.94 14,013.94 14,002.63 14,003.32 5,076.0K
13:42 14,002.44 14,002.44 13,988.35 13,988.71 4,654.4K
13:43 13,986.94 13,988.21 13,985.48 13,985.59 3,801.9K
13:44 13,982.09 13,982.09 13,975.99 13,975.99 3,108.9K
13:45 13,974.84 13,975.23 13,969.67 13,969.71 3,744.3K
13:46 13,968.00 13,968.00 13,960.60 13,960.60 4,443.7K
13:47 13,959.86 13,964.46 13,957.99 13,961.46 5,417.6K
13:48 13,960.26 13,960.26 13,938.01 13,938.01 5,252.8K
13:49 13,938.07 13,938.07 13,934.25 13,934.87 4,960.0K
13:50 13,934.77 13,939.91 13,934.77 13,938.45 4,425.6K
13:51 13,938.59 13,962.52 13,938.59 13,961.95 5,415.7K
13:52 13,960.85 13,968.39 13,959.45 13,959.45 5,139.6K
13:53 13,955.29 13,973.83 13,955.29 13,972.64 3,451.5K
13:54 13,971.10 13,971.10 13,956.58 13,956.58 3,884.2K
13:55 13,956.03 13,961.34 13,955.64 13,961.34 2,224.7K
13:56 13,966.62 13,984.06 13,966.62 13,984.06 4,479.7K
13:57 13,978.98 13,979.98 13,975.32 13,977.61 3,815.4K
13:58 13,978.41 13,989.27 13,978.41 13,989.27 3,218.1K
13:59 13,987.00 13,988.41 13,980.27 13,983.15 2,652.7K
14:00 13,984.02 13,990.91 13,983.79 13,983.79 3,391.7K
14:01 13,984.65 13,984.65 13,977.27 13,977.27 2,627.2K
14:02 13,977.36 13,979.30 13,973.29 13,978.86 2,205.8K
14:03 13,979.44 13,999.60 13,979.44 13,999.60 4,322.1K
14:04 13,999.02 13,999.66 13,994.86 13,996.62 2,990.6K
14:05 13,995.42 13,995.79 13,992.33 13,992.33 1,737.5K
14:06 13,991.16 13,991.16 13,987.45 13,988.96 2,097.5K
14:07 13,988.65 13,988.65 13,979.98 13,979.98 2,782.3K
14:08 13,980.01 13,981.36 13,978.48 13,979.07 1,552.7K
14:09 13,980.12 13,995.09 13,980.12 13,994.94 2,946.1K
14:10 13,993.21 13,993.67 13,992.39 13,992.76 2,243.8K
14:11 13,992.07 13,992.07 13,985.75 13,988.83 2,102.3K
14:12 13,989.68 13,992.57 13,989.68 13,992.57 2,294.5K
14:13 13,992.09 13,992.09 13,977.69 13,978.25 2,778.4K
14:14 13,978.16 13,982.08 13,977.85 13,982.08 2,375.5K
14:15 13,982.34 13,989.89 13,981.62 13,989.89 2,438.7K
14:16 13,992.24 14,013.60 13,992.24 14,013.60 4,877.6K
14:17 14,014.04 14,014.04 14,008.04 14,008.58 2,944.5K
14:18 14,007.92 14,009.26 14,007.19 14,008.53 1,669.4K
14:19 14,010.02 14,014.27 14,010.02 14,014.27 2,626.7K
14:20 14,014.99 14,014.99 14,006.29 14,008.56 3,276.4K
14:21 14,007.40 14,008.07 13,995.84 13,995.84 2,698.5K
14:22 13,996.34 13,996.34 13,994.04 13,995.36 1,986.0K
14:23 13,995.14 14,008.66 13,995.14 14,008.66 2,530.5K
14:24 14,007.71 14,009.15 14,006.75 14,008.73 2,867.7K
14:25 14,009.33 14,011.39 14,008.92 14,011.39 2,164.6K
14:26 14,011.54 14,011.54 14,006.12 14,006.93 2,710.4K
14:27 14,007.41 14,010.35 14,007.30 14,010.35 2,021.3K
14:28 14,010.30 14,024.90 14,010.30 14,024.90 2,939.7K
14:29 14,024.35 14,030.48 14,023.87 14,030.48 3,356.9K
14:30 14,029.62 14,032.58 14,018.91 14,020.31 4,537.3K
14:31 14,019.69 14,021.04 14,007.25 14,007.25 3,967.0K
14:32 14,005.43 14,013.16 14,005.43 14,013.16 2,989.3K
14:33 14,013.39 14,013.39 14,009.65 14,011.09 2,484.2K
14:34 14,010.19 14,010.19 14,004.45 14,004.77 2,508.6K
14:35 14,005.06 14,007.53 14,003.17 14,005.86 2,156.5K
14:36 14,006.13 14,006.54 14,000.37 14,001.09 2,854.7K
14:37 14,000.76 14,000.76 13,995.33 13,995.33 2,885.0K
14:38 13,995.85 13,995.93 13,993.37 13,993.97 2,564.8K
14:39 13,993.64 13,996.59 13,992.95 13,996.59 2,949.3K
14:40 13,997.70 13,999.07 13,995.68 13,999.07 2,294.7K
14:41 13,999.06 14,007.36 13,999.06 14,007.12 3,698.4K
14:42 14,006.37 14,008.17 14,006.10 14,007.78 2,451.3K
14:43 14,007.21 14,007.21 14,005.96 14,006.38 2,998.6K
14:44 14,005.12 14,005.12 14,003.22 14,003.22 2,663.6K
14:45 14,002.89 14,003.25 14,001.24 14,002.64 4,732.8K
14:46 14,002.72 14,006.53 14,002.72 14,006.53 3,839.7K
14:47 14,005.07 14,005.07 14,003.81 14,004.83 3,300.1K
14:48 14,003.89 14,007.60 14,003.89 14,006.81 2,997.5K
14:49 14,007.79 14,011.45 14,007.01 14,011.45 4,207.6K
14:50 14,011.37 14,017.02 14,011.22 14,017.02 4,325.8K
14:51 14,018.08 14,020.61 14,017.14 14,019.86 5,453.3K
14:52 14,021.36 14,024.95 14,021.36 14,024.95 3,881.3K
14:53 14,025.65 14,029.80 14,025.65 14,029.25 4,292.7K
14:54 14,028.85 14,032.24 14,028.85 14,032.24 4,644.3K
14:55 14,032.64 14,037.81 14,032.64 14,037.05 6,119.5K
14:56 14,037.20 14,042.67 14,036.66 14,042.67 7,566.4K
14:57 14,043.46 14,043.46 14,042.09 14,042.09 440.6K
15:00 14,043.17 14,047.13 14,043.17 14,047.13 12,740.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据