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 14,011.23 14,072.04 14,001.33 14,072.04 27,919.8K
09:31 14,072.89 14,072.89 14,057.35 14,069.45 12,043.6K
09:32 14,064.49 14,067.23 14,031.92 14,031.92 12,626.1K
09:33 14,040.25 14,061.91 14,040.25 14,059.76 10,674.6K
09:34 14,058.55 14,065.29 14,048.11 14,060.90 9,138.2K
09:35 14,060.55 14,060.55 14,018.65 14,021.07 9,795.0K
09:36 14,026.09 14,032.60 14,026.09 14,029.24 7,613.7K
09:37 14,023.83 14,023.83 14,013.19 14,018.87 8,203.0K
09:38 14,029.85 14,061.12 14,029.85 14,055.59 9,865.7K
09:39 14,053.00 14,053.00 14,027.45 14,033.93 6,985.2K
09:40 14,036.34 14,075.07 14,036.34 14,074.55 7,318.2K
09:41 14,084.17 14,085.38 14,063.85 14,063.85 7,038.4K
09:42 14,061.27 14,072.15 14,050.89 14,072.15 6,792.0K
09:43 14,069.07 14,069.07 14,052.26 14,056.08 4,128.1K
09:44 14,057.36 14,061.62 14,038.06 14,038.16 6,365.3K
09:45 14,039.55 14,049.46 14,034.06 14,044.96 5,741.4K
09:46 14,045.49 14,047.30 14,037.48 14,039.99 4,449.1K
09:47 14,037.29 14,061.19 14,037.29 14,056.92 5,803.7K
09:48 14,054.25 14,054.25 14,043.05 14,043.05 5,150.3K
09:49 14,040.71 14,040.71 14,031.57 14,037.85 4,786.1K
09:50 14,031.89 14,031.89 14,010.15 14,010.15 5,575.2K
09:51 14,018.65 14,046.51 14,018.65 14,042.77 9,027.3K
09:52 14,044.89 14,057.58 14,044.80 14,057.43 5,232.1K
09:53 14,049.06 14,057.58 14,048.13 14,057.58 4,763.9K
09:54 14,059.52 14,071.32 14,059.52 14,071.32 4,610.0K
09:55 14,072.42 14,073.50 14,051.32 14,051.32 5,479.4K
09:56 14,045.51 14,058.14 14,040.74 14,057.23 4,315.2K
09:57 14,057.92 14,070.22 14,053.49 14,070.22 4,520.4K
09:58 14,069.68 14,076.12 14,065.85 14,076.12 3,526.6K
09:59 14,083.82 14,093.81 14,083.82 14,093.81 3,741.2K
10:00 14,087.73 14,087.73 14,077.90 14,077.90 4,197.7K
10:01 14,077.05 14,093.64 14,077.05 14,088.51 5,235.9K
10:02 14,087.40 14,095.16 14,085.52 14,095.16 3,377.2K
10:03 14,092.66 14,092.66 14,071.32 14,074.41 3,446.2K
10:04 14,073.48 14,073.48 14,061.29 14,062.93 4,276.2K
10:05 14,062.26 14,076.10 14,062.26 14,069.71 3,103.7K
10:06 14,066.83 14,066.83 14,054.51 14,055.84 4,306.9K
10:07 14,057.06 14,083.16 14,057.06 14,074.50 3,026.1K
10:08 14,072.40 14,073.93 14,066.26 14,073.37 3,097.7K
10:09 14,080.07 14,103.43 14,080.07 14,102.45 6,109.4K
10:10 14,102.63 14,111.61 14,099.29 14,111.41 2,803.7K
10:11 14,112.39 14,122.86 14,110.61 14,122.86 3,861.8K
10:12 14,123.41 14,128.12 14,122.85 14,124.28 3,427.7K
10:13 14,125.47 14,125.72 14,108.53 14,111.91 3,674.3K
10:14 14,112.14 14,112.14 14,098.48 14,104.64 3,476.6K
10:15 14,103.50 14,103.50 14,090.62 14,093.75 2,408.2K
10:16 14,099.02 14,112.28 14,099.02 14,107.73 3,158.3K
10:17 14,105.66 14,105.66 14,092.20 14,092.20 3,226.2K
10:18 14,092.02 14,100.66 14,092.02 14,095.32 2,832.6K
10:19 14,092.41 14,092.41 14,084.42 14,086.80 3,272.6K
10:20 14,084.15 14,096.06 14,082.14 14,082.14 3,615.6K
10:21 14,081.95 14,087.95 14,077.53 14,077.53 2,772.4K
10:22 14,076.77 14,077.19 14,064.03 14,069.40 3,355.5K
10:23 14,073.21 14,076.64 14,068.31 14,071.20 2,561.8K
10:24 14,070.05 14,070.05 14,057.34 14,058.07 2,276.7K
10:25 14,058.75 14,058.75 14,051.51 14,054.79 3,019.8K
10:26 14,058.08 14,065.27 14,056.65 14,057.45 3,656.4K
10:27 14,057.69 14,057.69 14,038.55 14,038.55 3,440.9K
10:28 14,037.92 14,038.02 14,026.15 14,026.15 3,917.0K
10:29 14,025.23 14,037.36 14,025.23 14,028.96 4,057.5K
10:30 14,028.81 14,028.81 14,025.04 14,026.34 3,841.8K
10:31 14,026.90 14,029.46 14,024.15 14,029.46 2,940.4K
10:32 14,029.57 14,030.15 14,014.23 14,014.72 3,508.7K
10:33 14,015.64 14,037.20 14,015.64 14,030.95 4,071.6K
10:34 14,028.63 14,028.63 14,014.71 14,016.12 3,963.3K
10:35 14,015.52 14,016.19 14,007.69 14,007.69 2,620.4K
10:36 14,007.23 14,007.23 13,999.60 14,003.74 4,932.1K
10:37 14,004.67 14,004.67 13,990.16 13,990.16 4,999.0K
10:38 13,989.63 13,989.78 13,984.52 13,984.52 3,996.8K
10:39 13,987.26 13,999.57 13,987.26 13,992.17 4,332.7K
10:40 13,992.07 13,992.93 13,991.25 13,992.19 2,963.8K
10:41 13,993.59 14,005.89 13,993.59 14,005.89 2,389.6K
10:42 14,005.81 14,005.81 13,999.82 14,002.97 1,950.9K
10:43 14,001.41 14,002.37 13,999.16 13,999.93 1,992.4K
10:44 14,001.28 14,001.28 13,989.18 13,990.45 2,646.8K
10:45 13,989.68 13,996.85 13,988.66 13,995.13 2,630.9K
10:46 13,995.66 13,998.09 13,991.31 13,992.37 1,717.6K
10:47 13,991.65 13,995.18 13,989.60 13,995.18 2,609.7K
10:48 13,994.43 14,002.13 13,988.94 13,999.38 2,756.4K
10:49 14,000.08 14,001.50 13,998.28 14,001.50 1,684.5K
10:50 14,001.06 14,009.39 13,999.44 14,007.06 2,682.4K
10:51 14,007.56 14,012.37 14,006.54 14,012.37 2,672.0K
10:52 14,011.07 14,013.50 14,009.69 14,011.60 2,679.6K
10:53 14,011.27 14,018.40 14,011.27 14,018.40 2,067.3K
10:54 14,019.36 14,021.31 14,017.33 14,017.33 1,730.5K
10:55 14,018.47 14,020.39 14,013.61 14,014.71 2,179.7K
10:56 14,013.58 14,022.95 14,012.29 14,022.32 1,877.5K
10:57 14,021.35 14,024.52 14,017.65 14,018.73 1,753.6K
10:58 14,018.55 14,020.30 14,017.21 14,018.51 2,437.6K
10:59 14,016.33 14,016.33 14,009.13 14,011.50 1,905.6K
11:00 14,011.78 14,011.78 13,995.87 13,995.87 1,905.2K
11:01 13,997.42 13,997.42 13,989.25 13,989.25 1,913.0K
11:02 13,988.84 14,006.02 13,987.67 14,005.62 2,141.1K
11:03 14,012.62 14,016.69 14,008.42 14,008.42 1,715.6K
11:04 14,005.21 14,005.70 13,992.00 13,992.00 1,893.5K
11:05 13,991.39 13,992.20 13,988.16 13,988.33 1,688.8K
11:06 13,993.49 13,994.32 13,990.61 13,991.03 1,960.9K
11:07 13,991.57 13,992.54 13,989.73 13,989.73 1,352.6K
11:08 13,988.06 13,988.06 13,983.41 13,983.41 2,500.9K
11:09 13,984.02 13,986.31 13,983.73 13,983.73 2,319.2K
11:10 13,983.15 13,983.65 13,981.79 13,982.97 1,760.5K
11:11 13,981.18 13,982.40 13,978.62 13,979.41 1,784.0K
11:12 13,980.43 13,980.43 13,971.80 13,971.80 2,230.0K
11:13 13,971.18 13,972.82 13,969.12 13,969.12 2,211.3K
11:14 13,969.01 13,969.01 13,964.53 13,968.56 2,303.4K
11:15 13,971.29 13,972.32 13,967.47 13,967.47 1,467.6K
11:16 13,965.41 13,965.41 13,955.46 13,955.87 3,477.4K
11:17 13,955.36 13,959.92 13,955.16 13,959.45 2,302.2K
11:18 13,957.32 13,959.81 13,954.06 13,959.81 2,145.4K
11:19 13,965.55 13,966.03 13,958.49 13,958.49 2,366.5K
11:20 13,960.34 13,960.34 13,951.84 13,951.84 2,235.1K
11:21 13,951.53 13,951.53 13,940.34 13,940.34 5,577.8K
11:22 13,938.43 13,938.54 13,931.98 13,931.98 4,278.8K
11:23 13,932.27 13,933.80 13,929.82 13,932.65 3,411.6K
11:24 13,931.35 13,931.35 13,913.51 13,913.51 4,211.4K
11:25 13,914.57 13,917.74 13,913.52 13,916.82 3,893.7K
11:26 13,918.08 13,918.08 13,907.56 13,907.56 2,725.8K
11:27 13,907.04 13,907.15 13,900.19 13,900.23 6,338.7K
11:28 13,901.62 13,906.91 13,897.18 13,899.92 4,343.6K
11:29 13,902.35 13,903.98 13,896.83 13,899.35 3,752.1K
11:30 13,898.22 13,898.22 13,898.22 13,898.22 130.9K
13:00 13,895.73 13,895.73 13,880.01 13,892.77 11,889.8K
13:01 13,892.37 13,894.19 13,889.11 13,889.11 3,702.1K
13:02 13,888.72 13,901.18 13,887.19 13,899.69 3,447.8K
13:03 13,899.20 13,902.64 13,898.43 13,902.64 3,092.2K
13:04 13,901.97 13,901.97 13,876.03 13,876.03 5,006.3K
13:05 13,877.73 13,884.81 13,877.73 13,882.27 3,533.5K
13:06 13,880.15 13,882.84 13,874.72 13,874.72 3,062.4K
13:07 13,872.82 13,876.42 13,865.18 13,876.22 4,708.5K
13:08 13,880.41 13,883.46 13,876.87 13,879.37 2,739.0K
13:09 13,876.03 13,876.71 13,872.98 13,873.12 2,754.2K
13:10 13,874.77 13,889.63 13,874.77 13,889.63 3,369.0K
13:11 13,894.77 13,895.21 13,889.43 13,894.48 2,923.7K
13:12 13,894.49 13,894.49 13,877.16 13,877.16 3,829.2K
13:13 13,875.10 13,875.10 13,872.15 13,872.73 2,942.4K
13:14 13,871.34 13,872.75 13,868.07 13,868.34 3,056.3K
13:15 13,870.64 13,873.54 13,866.94 13,871.87 3,630.1K
13:16 13,871.59 13,882.24 13,869.81 13,878.71 3,606.1K
13:17 13,874.41 13,875.91 13,866.34 13,867.83 3,919.4K
13:18 13,867.45 13,867.45 13,856.60 13,856.82 5,049.5K
13:19 13,856.79 13,863.39 13,856.70 13,856.70 3,289.1K
13:20 13,855.18 13,857.32 13,851.03 13,851.03 3,291.9K
13:21 13,852.01 13,852.24 13,841.58 13,841.58 5,603.7K
13:22 13,846.91 13,867.90 13,846.91 13,867.61 5,130.3K
13:23 13,868.76 13,869.64 13,861.19 13,861.19 3,563.6K
13:24 13,862.08 13,868.69 13,861.15 13,868.60 2,423.0K
13:25 13,866.04 13,868.18 13,864.54 13,867.14 2,688.3K
13:26 13,867.33 13,873.57 13,867.33 13,867.65 2,983.1K
13:27 13,863.72 13,863.96 13,847.89 13,847.89 5,032.9K
13:28 13,848.75 13,869.15 13,848.75 13,869.15 3,314.2K
13:29 13,872.12 13,872.83 13,870.38 13,871.50 2,452.9K
13:30 13,868.20 13,876.48 13,866.58 13,876.48 2,450.9K
13:31 13,884.93 13,890.17 13,884.07 13,888.33 3,982.6K
13:32 13,883.81 13,889.97 13,882.34 13,889.93 3,265.7K
13:33 13,892.04 13,894.87 13,886.20 13,886.20 3,233.0K
13:34 13,878.04 13,878.76 13,874.95 13,874.95 3,134.3K
13:35 13,873.11 13,873.36 13,866.75 13,866.83 2,455.3K
13:36 13,864.15 13,869.35 13,862.86 13,868.50 2,423.9K
13:37 13,870.10 13,870.10 13,861.58 13,862.30 1,693.0K
13:38 13,862.87 13,863.33 13,859.19 13,863.24 2,256.3K
13:39 13,864.81 13,864.81 13,862.25 13,863.64 1,611.0K
13:40 13,863.07 13,864.03 13,861.85 13,862.22 2,064.3K
13:41 13,866.75 13,880.03 13,866.75 13,880.03 3,284.3K
13:42 13,880.05 13,882.10 13,879.98 13,879.98 1,779.4K
13:43 13,881.16 13,884.54 13,879.13 13,880.73 2,469.2K
13:44 13,878.51 13,878.51 13,875.58 13,876.79 2,237.3K
13:45 13,876.07 13,876.13 13,872.98 13,875.15 1,762.9K
13:46 13,879.70 13,886.28 13,878.43 13,879.25 2,483.9K
13:47 13,880.65 13,880.65 13,873.43 13,873.43 2,169.0K
13:48 13,872.14 13,876.33 13,872.14 13,873.82 1,780.4K
13:49 13,875.07 13,875.07 13,871.14 13,874.43 2,068.6K
13:50 13,874.38 13,877.31 13,873.55 13,877.31 2,227.6K
13:51 13,886.16 13,904.86 13,886.16 13,901.97 6,147.9K
13:52 13,901.43 13,906.73 13,899.08 13,906.73 2,929.1K
13:53 13,907.96 13,924.35 13,907.96 13,924.35 5,875.2K
13:54 13,925.91 13,953.12 13,925.91 13,952.99 9,831.8K
13:55 13,949.88 13,952.32 13,946.51 13,947.86 6,752.8K
13:56 13,948.53 13,948.53 13,941.87 13,942.31 3,823.3K
13:57 13,938.30 13,938.30 13,931.89 13,936.22 2,802.1K
13:58 13,936.81 13,942.89 13,936.31 13,942.08 4,957.7K
13:59 13,941.40 13,941.40 13,932.21 13,937.33 3,485.6K
14:00 13,938.33 13,964.16 13,937.09 13,964.16 5,070.4K
14:01 13,966.21 13,966.21 13,946.90 13,951.27 3,784.0K
14:02 13,947.98 13,947.98 13,920.57 13,920.93 5,104.4K
14:03 13,923.49 13,923.49 13,920.62 13,923.28 2,837.1K
14:04 13,925.60 13,926.11 13,916.53 13,916.53 3,312.9K
14:05 13,915.48 13,915.48 13,908.89 13,909.79 2,343.6K
14:06 13,911.44 13,923.49 13,911.44 13,923.49 2,500.4K
14:07 13,921.42 13,921.42 13,913.55 13,915.75 2,571.1K
14:08 13,915.83 13,916.52 13,912.16 13,912.16 2,599.0K
14:09 13,911.61 13,912.23 13,909.29 13,909.82 2,267.2K
14:10 13,909.79 13,909.79 13,899.82 13,899.82 3,470.0K
14:11 13,899.14 13,902.19 13,897.65 13,899.99 2,751.4K
14:12 13,907.08 13,929.46 13,907.08 13,929.46 4,043.5K
14:13 13,930.26 13,935.20 13,927.35 13,927.93 3,041.6K
14:14 13,930.08 13,933.57 13,929.04 13,929.67 2,803.4K
14:15 13,929.80 13,941.85 13,929.80 13,941.35 3,386.3K
14:16 13,940.10 13,940.10 13,933.97 13,935.27 2,421.1K
14:17 13,935.92 13,942.32 13,935.13 13,942.32 2,846.3K
14:18 13,942.27 13,950.84 13,942.27 13,950.84 2,679.1K
14:19 13,951.93 13,958.82 13,951.93 13,958.82 2,922.5K
14:20 13,960.01 13,960.18 13,954.65 13,954.90 2,507.3K
14:21 13,954.72 13,956.12 13,950.02 13,950.02 2,034.8K
14:22 13,945.51 13,947.05 13,943.77 13,945.59 2,189.4K
14:23 13,945.18 13,946.98 13,942.36 13,944.24 1,452.1K
14:24 13,942.43 13,942.44 13,936.72 13,938.29 2,434.2K
14:25 13,938.13 13,941.26 13,935.00 13,941.08 2,016.3K
14:26 13,942.07 13,952.75 13,942.07 13,946.59 3,779.3K
14:27 13,946.99 13,948.50 13,944.23 13,947.80 1,877.6K
14:28 13,945.42 13,956.73 13,944.97 13,956.73 3,561.2K
14:29 13,962.37 13,985.19 13,962.37 13,976.97 5,360.7K
14:30 13,979.73 13,984.21 13,977.36 13,978.72 4,153.0K
14:31 13,979.13 13,979.13 13,961.56 13,965.10 3,040.6K
14:32 13,966.28 13,976.49 13,966.21 13,974.95 2,063.8K
14:33 13,972.65 13,972.65 13,966.51 13,972.49 2,616.2K
14:34 13,972.16 13,972.16 13,962.84 13,962.84 2,505.4K
14:35 13,962.31 13,963.29 13,961.32 13,962.90 2,186.2K
14:36 13,965.00 13,965.91 13,957.89 13,961.25 3,107.3K
14:37 13,960.32 13,967.71 13,960.32 13,966.46 2,641.3K
14:38 13,968.58 13,979.43 13,967.34 13,979.31 4,703.1K
14:39 13,978.59 13,983.02 13,978.59 13,982.90 3,306.7K
14:40 13,982.42 13,984.82 13,982.42 13,984.75 2,711.3K
14:41 13,984.39 13,991.31 13,984.39 13,991.31 3,840.5K
14:42 13,989.28 13,990.86 13,988.10 13,990.86 2,890.8K
14:43 13,991.24 13,993.56 13,990.14 13,993.56 3,028.3K
14:44 13,993.81 13,998.27 13,993.55 13,997.73 3,425.4K
14:45 13,997.00 13,997.00 13,980.17 13,980.17 4,292.3K
14:46 13,981.00 13,981.00 13,971.55 13,972.22 3,640.4K
14:47 13,973.19 13,973.92 13,967.50 13,967.50 3,328.2K
14:48 13,967.27 13,968.33 13,964.14 13,964.14 2,956.5K
14:49 13,963.71 13,963.71 13,956.75 13,956.78 3,282.1K
14:50 13,956.51 13,960.33 13,956.51 13,956.90 3,426.2K
14:51 13,958.35 13,970.40 13,958.35 13,968.43 3,099.1K
14:52 13,969.29 13,975.55 13,969.29 13,975.55 3,893.0K
14:53 13,975.92 13,978.32 13,973.45 13,978.32 3,950.5K
14:54 13,977.61 13,981.38 13,977.61 13,980.08 3,937.0K
14:55 13,980.25 13,980.65 13,978.27 13,980.27 4,389.8K
14:56 13,980.29 13,983.37 13,978.30 13,980.99 4,445.6K
14:57 13,981.90 13,981.90 13,981.70 13,981.70 10,067.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据