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 13,942.16 13,952.68 13,930.45 13,931.22 34,760.0K
09:31 13,929.21 13,942.18 13,909.83 13,941.29 22,133.5K
09:32 13,952.75 13,961.27 13,939.09 13,950.68 16,925.9K
09:33 13,944.61 13,944.61 13,917.83 13,928.95 17,299.5K
09:34 13,928.84 13,931.88 13,906.21 13,915.92 11,895.1K
09:35 13,919.75 13,953.84 13,919.75 13,947.69 13,760.5K
09:36 13,948.73 13,948.73 13,927.72 13,938.53 11,194.3K
09:37 13,938.55 13,940.41 13,922.55 13,938.82 9,092.3K
09:38 13,935.68 13,941.16 13,923.65 13,941.16 8,854.5K
09:39 13,943.45 13,980.59 13,943.40 13,973.95 12,163.3K
09:40 13,970.98 13,970.98 13,933.49 13,933.49 8,396.2K
09:41 13,933.64 13,941.95 13,933.64 13,941.95 6,810.1K
09:42 13,940.31 13,940.31 13,927.62 13,927.96 7,249.5K
09:43 13,926.05 13,935.95 13,926.05 13,935.95 7,219.3K
09:44 13,936.14 13,937.71 13,931.92 13,932.48 8,892.8K
09:45 13,931.69 13,931.69 13,905.83 13,906.07 8,490.5K
09:46 13,909.70 13,921.54 13,909.70 13,919.36 7,290.6K
09:47 13,920.05 13,931.05 13,920.05 13,931.05 6,740.7K
09:48 13,929.77 13,947.14 13,928.08 13,947.14 8,034.8K
09:49 13,951.52 13,977.32 13,946.83 13,947.12 11,770.1K
09:50 13,941.27 13,941.27 13,908.28 13,908.28 8,797.1K
09:51 13,905.61 13,905.61 13,876.52 13,878.04 9,813.8K
09:52 13,878.79 13,878.79 13,857.23 13,857.88 8,088.1K
09:53 13,859.03 13,877.42 13,859.03 13,877.42 5,802.7K
09:54 13,874.48 13,874.48 13,861.56 13,861.76 6,496.8K
09:55 13,864.65 13,868.09 13,857.11 13,863.35 8,327.0K
09:56 13,863.55 13,866.23 13,858.30 13,858.30 5,716.8K
09:57 13,858.89 13,858.91 13,850.59 13,858.91 6,365.3K
09:58 13,858.80 13,862.37 13,854.58 13,854.61 6,200.0K
09:59 13,857.79 13,869.61 13,857.79 13,867.68 5,927.5K
10:00 13,867.76 13,886.37 13,867.76 13,886.37 6,210.5K
10:01 13,887.32 13,914.32 13,887.32 13,914.32 6,342.0K
10:02 13,915.64 13,951.23 13,915.64 13,944.25 5,611.4K
10:03 13,946.70 13,978.92 13,946.70 13,970.30 7,579.1K
10:04 13,969.90 13,972.47 13,953.94 13,961.60 6,730.3K
10:05 13,957.72 13,957.77 13,946.60 13,957.77 6,684.5K
10:06 13,959.97 13,992.42 13,959.97 13,975.19 9,495.5K
10:07 13,978.39 13,990.31 13,972.59 13,973.99 6,208.8K
10:08 13,973.28 13,973.28 13,945.75 13,948.09 5,284.7K
10:09 13,948.46 13,953.81 13,945.02 13,945.19 4,913.2K
10:10 13,946.24 13,948.73 13,935.55 13,935.55 4,566.1K
10:11 13,932.81 13,935.69 13,926.91 13,935.69 4,865.5K
10:12 13,934.24 13,935.01 13,919.68 13,928.92 4,714.1K
10:13 13,928.78 13,928.87 13,919.24 13,920.54 3,453.9K
10:14 13,919.43 13,933.98 13,919.43 13,933.69 3,030.5K
10:15 13,929.24 13,929.24 13,924.91 13,928.35 4,067.3K
10:16 13,929.75 13,933.05 13,923.71 13,923.71 4,340.6K
10:17 13,923.49 13,942.20 13,923.49 13,942.20 4,559.5K
10:18 13,943.16 13,951.32 13,942.19 13,947.97 3,213.5K
10:19 13,947.43 13,960.86 13,940.50 13,958.86 5,881.7K
10:20 13,960.17 13,960.17 13,945.34 13,956.36 5,045.3K
10:21 13,952.42 13,962.58 13,949.28 13,962.58 3,983.6K
10:22 13,963.73 13,969.58 13,957.23 13,969.58 3,303.0K
10:23 13,973.57 13,985.05 13,973.57 13,985.05 4,105.2K
10:24 13,987.31 13,995.00 13,987.21 13,987.21 3,985.4K
10:25 13,985.23 13,985.23 13,973.88 13,973.88 3,854.6K
10:26 13,973.82 13,978.52 13,968.66 13,976.75 4,646.3K
10:27 13,978.62 13,978.62 13,967.82 13,977.67 3,818.1K
10:28 13,978.95 13,978.95 13,975.22 13,975.42 3,579.5K
10:29 13,975.01 13,975.01 13,964.28 13,965.68 2,889.3K
10:30 13,964.89 13,971.12 13,963.00 13,963.00 4,006.3K
10:31 13,961.42 13,981.60 13,958.46 13,981.60 4,381.0K
10:32 13,982.58 13,982.85 13,980.35 13,980.35 4,357.8K
10:33 13,980.60 13,994.52 13,980.60 13,994.52 3,849.0K
10:34 13,995.49 13,998.59 13,994.93 13,996.61 3,345.0K
10:35 13,994.38 14,011.67 13,994.19 14,011.67 4,030.9K
10:36 14,012.65 14,041.77 14,012.65 14,041.63 6,624.5K
10:37 14,046.61 14,058.13 14,046.61 14,053.17 5,766.7K
10:38 14,051.75 14,054.10 14,037.14 14,038.31 5,308.7K
10:39 14,037.47 14,051.39 14,032.98 14,051.39 5,470.6K
10:40 14,067.20 14,069.47 14,063.60 14,069.47 8,393.7K
10:41 14,070.50 14,070.50 14,046.97 14,046.97 5,367.0K
10:42 14,043.98 14,043.98 14,022.34 14,025.04 5,745.6K
10:43 14,026.38 14,026.38 14,014.77 14,015.73 3,946.5K
10:44 14,015.68 14,015.68 14,009.37 14,014.78 4,377.6K
10:45 14,013.08 14,013.08 13,995.52 13,996.07 3,637.7K
10:46 13,995.52 14,002.24 13,991.69 14,002.24 3,167.2K
10:47 14,001.95 14,005.03 13,996.83 13,997.18 2,522.8K
10:48 13,996.04 14,002.21 13,990.30 13,990.30 2,944.0K
10:49 13,990.26 13,994.32 13,977.02 13,977.02 4,080.7K
10:50 13,975.29 13,975.29 13,972.79 13,974.13 3,310.4K
10:51 13,975.28 13,993.60 13,975.28 13,993.14 3,431.2K
10:52 13,985.06 13,987.78 13,981.62 13,981.62 2,545.3K
10:53 13,981.79 13,984.10 13,980.85 13,980.85 2,036.6K
10:54 13,975.24 13,976.35 13,971.03 13,976.35 3,916.9K
10:55 13,977.21 13,977.21 13,968.06 13,968.06 2,739.7K
10:56 13,967.01 13,967.01 13,955.42 13,955.42 4,041.3K
10:57 13,955.25 13,955.25 13,953.15 13,954.38 1,885.6K
10:58 13,954.39 13,956.66 13,951.96 13,956.66 2,563.1K
10:59 13,958.16 13,965.61 13,958.16 13,962.04 2,676.6K
11:00 13,963.72 13,963.72 13,959.23 13,959.23 2,540.1K
11:01 13,959.78 13,961.72 13,959.24 13,961.72 1,786.4K
11:02 13,963.31 13,964.77 13,958.61 13,963.20 3,122.8K
11:03 13,966.73 13,975.91 13,965.19 13,975.91 3,059.4K
11:04 13,977.27 13,980.40 13,973.55 13,974.61 2,781.3K
11:05 13,976.40 13,978.10 13,975.05 13,976.10 4,538.2K
11:06 13,975.25 13,984.31 13,975.25 13,984.31 3,663.3K
11:07 13,981.42 13,981.42 13,974.79 13,974.79 2,365.6K
11:08 13,975.28 13,976.72 13,975.03 13,976.55 1,932.5K
11:09 13,978.26 13,981.10 13,978.17 13,980.10 2,566.4K
11:10 13,980.11 13,980.11 13,972.48 13,972.75 3,030.1K
11:11 13,973.83 13,981.33 13,973.83 13,981.33 2,068.0K
11:12 13,984.43 13,999.85 13,984.43 13,999.85 3,446.9K
11:13 14,002.38 14,005.62 14,002.38 14,003.04 2,429.9K
11:14 14,002.26 14,003.08 13,999.73 14,001.31 3,288.8K
11:15 14,001.40 14,001.40 13,993.90 13,996.60 2,193.1K
11:16 13,995.64 13,997.27 13,987.62 13,987.65 2,970.1K
11:17 13,984.13 13,985.20 13,974.67 13,975.68 2,852.0K
11:18 13,977.06 13,978.55 13,973.18 13,973.18 2,136.9K
11:19 13,974.04 13,977.60 13,973.40 13,977.07 2,307.1K
11:20 13,975.35 13,975.35 13,965.51 13,965.91 3,962.0K
11:21 13,965.11 13,966.34 13,959.74 13,960.98 3,674.4K
11:22 13,959.24 13,964.30 13,959.24 13,964.12 2,682.8K
11:23 13,959.77 13,959.77 13,945.16 13,946.25 4,300.1K
11:24 13,944.51 13,947.78 13,944.51 13,947.11 1,782.0K
11:25 13,947.22 13,948.20 13,934.30 13,935.43 4,561.6K
11:26 13,936.35 13,938.39 13,934.67 13,937.46 2,691.5K
11:27 13,935.93 13,937.67 13,930.51 13,932.13 2,401.3K
11:28 13,934.06 13,937.56 13,932.58 13,934.98 1,383.8K
11:29 13,936.84 13,942.41 13,933.31 13,942.41 1,863.7K
11:30 13,942.75 13,942.75 13,942.75 13,942.75 114.5K
13:00 13,945.54 13,946.83 13,924.28 13,924.28 8,182.0K
13:01 13,924.88 13,933.92 13,924.88 13,928.76 3,836.3K
13:02 13,928.85 13,928.85 13,913.95 13,913.95 5,080.7K
13:03 13,911.38 13,911.38 13,902.47 13,902.47 4,907.1K
13:04 13,902.23 13,902.23 13,888.06 13,889.21 4,563.0K
13:05 13,889.10 13,890.51 13,885.78 13,890.51 3,310.7K
13:06 13,892.97 13,902.51 13,892.97 13,901.24 2,070.5K
13:07 13,900.33 13,900.33 13,893.64 13,893.76 3,046.7K
13:08 13,893.68 13,901.89 13,892.51 13,900.22 2,662.1K
13:09 13,904.34 13,910.18 13,904.34 13,909.96 2,691.4K
13:10 13,910.31 13,910.31 13,898.38 13,898.61 3,479.3K
13:11 13,898.26 13,899.14 13,888.31 13,889.65 3,969.4K
13:12 13,888.43 13,892.13 13,887.99 13,892.13 2,649.8K
13:13 13,891.63 13,891.63 13,887.61 13,889.19 2,492.7K
13:14 13,888.57 13,888.57 13,880.09 13,882.06 4,248.5K
13:15 13,880.65 13,880.65 13,877.13 13,878.02 5,231.9K
13:16 13,878.47 13,884.28 13,878.47 13,884.28 2,685.5K
13:17 13,884.56 13,890.37 13,884.41 13,890.18 2,475.9K
13:18 13,888.72 13,888.72 13,883.79 13,886.54 2,737.0K
13:19 13,885.13 13,885.13 13,877.65 13,879.46 3,582.3K
13:20 13,878.74 13,886.08 13,878.74 13,886.08 2,427.7K
13:21 13,884.80 13,887.41 13,884.80 13,886.21 1,685.6K
13:22 13,886.21 13,898.80 13,886.21 13,898.74 2,684.6K
13:23 13,899.50 13,903.67 13,897.45 13,903.67 2,453.6K
13:24 13,904.10 13,905.03 13,899.43 13,900.21 2,872.1K
13:25 13,899.08 13,900.62 13,899.08 13,899.44 2,448.6K
13:26 13,901.38 13,906.70 13,901.38 13,905.55 2,617.6K
13:27 13,905.18 13,909.34 13,905.18 13,909.34 1,885.9K
13:28 13,910.69 13,916.27 13,910.69 13,916.27 2,012.1K
13:29 13,908.37 13,908.37 13,902.61 13,902.61 2,526.0K
13:30 13,901.20 13,901.68 13,899.93 13,900.83 2,330.0K
13:31 13,899.43 13,901.40 13,898.90 13,899.91 3,885.7K
13:32 13,900.54 13,903.47 13,900.53 13,900.99 3,416.6K
13:33 13,901.74 13,903.05 13,899.42 13,903.05 1,859.6K
13:34 13,903.90 13,911.95 13,903.90 13,910.29 3,378.8K
13:35 13,909.64 13,913.59 13,909.64 13,910.90 2,644.8K
13:36 13,910.46 13,911.10 13,906.34 13,907.55 2,517.0K
13:37 13,906.84 13,908.23 13,904.65 13,905.21 2,152.3K
13:38 13,904.88 13,906.17 13,904.79 13,905.60 2,105.8K
13:39 13,904.56 13,906.13 13,904.22 13,904.24 2,302.8K
13:40 13,904.29 13,907.91 13,903.65 13,906.84 2,539.2K
13:41 13,907.13 13,907.69 13,905.97 13,906.63 2,378.0K
13:42 13,908.31 13,910.42 13,907.94 13,910.02 1,942.6K
13:43 13,910.89 13,910.98 13,907.50 13,909.02 2,153.2K
13:44 13,909.21 13,909.21 13,904.64 13,904.90 1,873.3K
13:45 13,903.89 13,904.24 13,902.48 13,902.92 2,401.1K
13:46 13,903.46 13,907.14 13,903.46 13,905.48 2,195.7K
13:47 13,905.56 13,905.56 13,892.51 13,892.51 4,817.6K
13:48 13,890.68 13,890.68 13,873.76 13,873.96 5,762.5K
13:49 13,871.97 13,871.97 13,861.93 13,861.93 8,331.1K
13:50 13,862.54 13,867.29 13,860.87 13,866.82 3,624.9K
13:51 13,872.75 13,892.28 13,872.75 13,892.28 3,653.5K
13:52 13,895.41 13,901.19 13,895.41 13,896.89 2,971.3K
13:53 13,898.86 13,899.71 13,896.50 13,899.71 1,631.5K
13:54 13,900.89 13,908.30 13,900.89 13,907.54 2,551.8K
13:55 13,907.19 13,907.74 13,903.27 13,903.27 1,772.5K
13:56 13,901.62 13,901.62 13,891.75 13,892.00 1,726.2K
13:57 13,893.61 13,901.45 13,893.61 13,900.33 2,377.6K
13:58 13,900.53 13,911.43 13,900.28 13,911.43 2,776.1K
13:59 13,915.90 13,919.39 13,915.68 13,916.38 2,139.5K
14:00 13,919.04 13,923.09 13,919.04 13,920.60 2,554.4K
14:01 13,919.85 13,920.54 13,917.98 13,917.99 2,177.3K
14:02 13,918.83 13,921.64 13,918.83 13,919.32 1,843.8K
14:03 13,919.13 13,919.13 13,914.59 13,915.14 2,042.7K
14:04 13,913.16 13,924.13 13,912.92 13,924.13 2,545.4K
14:05 13,925.49 13,925.49 13,917.35 13,917.35 1,915.7K
14:06 13,918.73 13,924.90 13,918.73 13,922.75 2,139.6K
14:07 13,920.43 13,920.54 13,918.74 13,920.24 1,468.1K
14:08 13,920.60 13,931.83 13,920.60 13,931.83 2,542.8K
14:09 13,933.48 13,944.78 13,933.48 13,944.78 3,016.4K
14:10 13,945.32 13,952.24 13,945.32 13,952.24 2,455.0K
14:11 13,951.80 13,957.87 13,951.80 13,956.12 4,273.1K
14:12 13,954.57 13,969.36 13,954.57 13,969.36 3,426.9K
14:13 13,970.23 13,994.77 13,970.23 13,982.92 5,451.6K
14:14 13,984.83 13,987.95 13,983.35 13,983.80 3,235.4K
14:15 13,982.07 13,982.07 13,968.32 13,968.32 3,191.5K
14:16 13,967.00 13,967.65 13,964.90 13,965.02 1,991.4K
14:17 13,964.22 13,964.22 13,959.91 13,961.05 2,196.6K
14:18 13,960.30 13,960.30 13,948.69 13,950.81 3,077.7K
14:19 13,948.60 13,954.41 13,945.85 13,954.41 2,906.0K
14:20 13,954.69 13,957.98 13,954.69 13,957.33 1,973.8K
14:21 13,956.47 13,956.48 13,953.02 13,953.56 2,103.9K
14:22 13,953.82 13,959.76 13,953.82 13,958.90 2,110.1K
14:23 13,959.92 13,962.97 13,959.59 13,962.97 2,202.5K
14:24 13,962.73 13,970.90 13,962.73 13,970.90 2,621.3K
14:25 13,970.86 13,971.28 13,963.50 13,965.18 2,400.8K
14:26 13,966.72 13,968.77 13,965.86 13,965.86 2,202.5K
14:27 13,966.66 13,969.79 13,966.60 13,969.79 2,253.8K
14:28 13,970.06 13,974.48 13,969.39 13,974.33 2,736.5K
14:29 13,976.17 13,978.24 13,974.21 13,977.14 2,246.5K
14:30 13,973.96 13,973.96 13,964.88 13,964.88 3,919.6K
14:31 13,965.55 13,967.47 13,963.86 13,965.37 2,593.7K
14:32 13,964.55 13,964.55 13,946.57 13,946.57 5,397.3K
14:33 13,946.28 13,948.63 13,945.75 13,946.34 2,843.0K
14:34 13,946.78 13,953.83 13,946.72 13,953.83 3,152.3K
14:35 13,954.69 13,963.58 13,954.69 13,963.58 3,687.3K
14:36 13,963.93 13,974.27 13,963.93 13,973.84 4,226.2K
14:37 13,973.94 13,974.97 13,972.10 13,972.88 2,758.3K
14:38 13,973.29 13,973.29 13,968.28 13,968.64 2,474.5K
14:39 13,968.25 13,968.85 13,963.58 13,963.58 2,787.6K
14:40 13,961.25 13,961.25 13,937.41 13,940.47 6,887.4K
14:41 13,939.91 13,941.53 13,935.76 13,936.05 4,533.7K
14:42 13,935.64 13,938.63 13,931.33 13,938.63 3,623.5K
14:43 13,939.96 13,942.86 13,935.93 13,935.93 3,482.2K
14:44 13,933.60 13,933.60 13,929.73 13,933.51 3,606.5K
14:45 13,934.50 13,934.84 13,930.76 13,931.73 4,151.1K
14:46 13,932.79 13,934.89 13,932.57 13,933.02 3,394.7K
14:47 13,931.91 13,932.18 13,928.97 13,929.68 3,575.5K
14:48 13,928.95 13,930.36 13,927.97 13,930.34 4,456.6K
14:49 13,929.76 13,938.44 13,929.48 13,938.44 4,215.6K
14:50 13,935.82 13,939.27 13,935.82 13,937.82 3,461.2K
14:51 13,939.56 13,941.69 13,939.56 13,941.34 3,836.9K
14:52 13,940.41 13,943.47 13,940.39 13,943.47 3,523.3K
14:53 13,943.89 13,944.66 13,942.58 13,942.58 3,815.0K
14:54 13,942.02 13,943.57 13,941.68 13,942.33 5,319.2K
14:55 13,943.30 13,943.69 13,942.26 13,943.35 5,418.9K
14:56 13,942.28 13,950.17 13,942.28 13,950.17 5,870.5K
14:57 13,950.97 13,950.97 13,950.91 13,950.91 13,717.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据