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 15,487.87 15,504.36 15,487.87 15,490.07 86,616.6K
09:31 15,482.80 15,483.66 15,326.51 15,326.51 60,331.7K
09:32 15,309.03 15,309.03 15,210.65 15,219.10 49,649.5K
09:33 15,227.76 15,301.58 15,227.31 15,301.58 34,579.7K
09:34 15,303.27 15,317.69 15,234.38 15,234.38 29,663.9K
09:35 15,224.11 15,224.11 15,176.16 15,178.79 31,475.3K
09:36 15,182.20 15,232.92 15,182.20 15,208.76 27,597.6K
09:37 15,202.60 15,246.81 15,202.60 15,225.52 21,815.0K
09:38 15,223.12 15,227.32 15,193.26 15,193.26 21,308.9K
09:39 15,189.44 15,218.37 15,180.15 15,205.79 20,467.3K
09:40 15,207.06 15,208.06 15,190.31 15,207.03 26,407.3K
09:41 15,197.65 15,197.65 15,156.22 15,157.74 18,162.6K
09:42 15,154.32 15,154.32 15,116.38 15,116.38 19,246.7K
09:43 15,114.60 15,141.78 15,114.60 15,125.15 19,233.0K
09:44 15,128.09 15,140.52 15,117.27 15,140.52 17,487.7K
09:45 15,146.21 15,203.72 15,146.21 15,193.97 14,965.6K
09:46 15,199.02 15,202.02 15,191.62 15,191.62 14,005.1K
09:47 15,190.12 15,190.12 15,162.81 15,180.64 12,213.6K
09:48 15,180.12 15,181.58 15,152.67 15,152.67 11,155.1K
09:49 15,159.73 15,159.73 15,149.60 15,154.98 8,911.6K
09:50 15,152.69 15,154.25 15,150.71 15,151.58 9,790.7K
09:51 15,151.37 15,204.11 15,151.16 15,204.11 12,592.0K
09:52 15,205.61 15,212.43 15,173.41 15,173.41 11,149.9K
09:53 15,174.69 15,184.63 15,174.69 15,183.08 9,288.9K
09:54 15,184.27 15,195.92 15,182.66 15,195.92 8,762.6K
09:55 15,207.69 15,218.63 15,201.75 15,204.73 11,584.2K
09:56 15,207.78 15,245.97 15,207.20 15,244.35 13,194.0K
09:57 15,243.81 15,243.81 15,223.38 15,223.38 10,841.6K
09:58 15,219.78 15,219.78 15,189.98 15,191.95 8,923.0K
09:59 15,190.91 15,190.91 15,172.77 15,172.77 9,242.9K
10:00 15,175.99 15,181.15 15,171.67 15,171.67 7,703.7K
10:01 15,170.83 15,170.83 15,150.74 15,150.74 7,870.1K
10:02 15,150.38 15,176.98 15,150.38 15,174.10 8,370.3K
10:03 15,176.81 15,177.10 15,166.55 15,166.55 6,391.3K
10:04 15,166.31 15,166.31 15,154.40 15,157.01 7,456.8K
10:05 15,156.94 15,165.06 15,156.71 15,164.03 10,318.2K
10:06 15,164.39 15,188.31 15,164.39 15,188.31 6,688.5K
10:07 15,187.46 15,200.53 15,187.46 15,189.99 6,761.0K
10:08 15,191.47 15,219.00 15,191.47 15,219.00 7,074.5K
10:09 15,218.19 15,225.22 15,214.90 15,214.90 5,843.0K
10:10 15,216.14 15,216.14 15,194.76 15,194.76 6,277.1K
10:11 15,193.67 15,202.40 15,193.67 15,202.40 4,990.8K
10:12 15,202.60 15,202.60 15,195.66 15,197.09 4,933.6K
10:13 15,197.00 15,197.00 15,175.90 15,175.90 5,562.8K
10:14 15,176.27 15,176.27 15,150.07 15,150.07 10,064.3K
10:15 15,148.31 15,148.31 15,135.27 15,139.11 8,538.8K
10:16 15,140.03 15,156.15 15,137.41 15,152.12 6,130.7K
10:17 15,153.05 15,153.81 15,147.78 15,153.74 5,504.3K
10:18 15,154.52 15,170.65 15,153.13 15,170.54 5,017.9K
10:19 15,175.98 15,201.17 15,175.98 15,201.17 6,006.7K
10:20 15,202.18 15,220.34 15,202.18 15,220.34 5,933.6K
10:21 15,221.13 15,226.07 15,215.62 15,216.15 4,749.0K
10:22 15,216.19 15,218.76 15,207.63 15,207.63 4,465.2K
10:23 15,207.20 15,236.01 15,207.20 15,236.01 6,735.2K
10:24 15,235.66 15,236.77 15,208.16 15,208.16 5,244.2K
10:25 15,204.32 15,204.32 15,195.63 15,199.89 3,725.3K
10:26 15,200.37 15,200.69 15,181.38 15,181.38 6,062.4K
10:27 15,181.26 15,188.33 15,181.26 15,188.33 3,785.7K
10:28 15,184.86 15,187.80 15,182.08 15,187.80 4,505.5K
10:29 15,187.16 15,193.39 15,184.68 15,193.39 5,900.7K
10:30 15,191.49 15,198.50 15,191.49 15,198.50 4,423.3K
10:31 15,196.99 15,202.00 15,196.51 15,202.00 3,815.3K
10:32 15,202.61 15,217.82 15,202.58 15,217.82 4,807.5K
10:33 15,215.53 15,215.88 15,198.13 15,198.13 4,600.3K
10:34 15,197.11 15,197.11 15,188.77 15,188.77 4,115.1K
10:35 15,184.68 15,184.68 15,155.68 15,155.68 8,809.3K
10:36 15,155.94 15,156.76 15,150.84 15,150.84 6,918.3K
10:37 15,150.36 15,150.36 15,135.66 15,135.86 6,253.6K
10:38 15,133.55 15,142.35 15,133.13 15,136.93 7,526.4K
10:39 15,132.99 15,133.06 15,123.16 15,123.16 6,366.4K
10:40 15,122.95 15,142.87 15,119.19 15,138.79 7,000.3K
10:41 15,137.50 15,137.50 15,127.24 15,130.02 6,264.1K
10:42 15,126.46 15,126.46 15,103.91 15,103.91 10,287.9K
10:43 15,101.94 15,102.20 15,090.80 15,090.80 10,005.2K
10:44 15,090.75 15,090.75 15,070.50 15,070.50 10,156.5K
10:45 15,068.39 15,081.55 15,066.60 15,079.27 8,546.2K
10:46 15,081.79 15,095.47 15,081.79 15,095.47 6,816.6K
10:47 15,105.32 15,113.36 15,102.62 15,102.62 5,054.1K
10:48 15,099.90 15,101.13 15,090.46 15,090.46 3,980.6K
10:49 15,088.87 15,088.87 15,079.21 15,079.21 4,577.2K
10:50 15,081.07 15,088.15 15,078.51 15,082.78 3,652.2K
10:51 15,078.67 15,078.67 15,062.57 15,066.43 6,759.0K
10:52 15,065.26 15,084.72 15,065.26 15,075.76 4,198.0K
10:53 15,077.34 15,097.17 15,077.14 15,097.17 3,815.2K
10:54 15,097.50 15,097.68 15,090.04 15,090.07 3,416.9K
10:55 15,090.90 15,093.97 15,090.66 15,091.28 3,186.3K
10:56 15,092.40 15,096.28 15,084.78 15,084.78 4,203.4K
10:57 15,087.14 15,090.60 15,087.14 15,090.60 5,180.4K
10:58 15,091.66 15,094.15 15,083.28 15,083.28 4,637.3K
10:59 15,084.27 15,085.34 15,070.43 15,070.43 3,564.8K
11:00 15,066.32 15,070.68 15,062.34 15,064.99 5,270.7K
11:01 15,061.48 15,075.34 15,061.48 15,071.76 3,446.0K
11:02 15,071.14 15,071.51 15,062.59 15,063.32 3,077.1K
11:03 15,066.88 15,069.65 15,062.39 15,062.39 3,514.2K
11:04 15,062.22 15,062.22 15,057.35 15,061.72 4,166.5K
11:05 15,060.89 15,061.20 15,054.24 15,054.54 3,367.9K
11:06 15,052.86 15,052.86 15,043.12 15,043.12 4,203.4K
11:07 15,041.58 15,041.58 15,027.34 15,029.66 6,643.0K
11:08 15,031.81 15,040.74 15,031.73 15,032.48 5,109.7K
11:09 15,031.64 15,032.52 15,018.05 15,019.35 7,274.5K
11:10 15,016.96 15,039.36 15,016.96 15,037.20 4,695.0K
11:11 15,038.27 15,057.37 15,038.27 15,053.15 4,242.2K
11:12 15,055.45 15,063.96 15,055.45 15,063.48 2,343.9K
11:13 15,063.07 15,069.18 15,063.07 15,068.23 3,104.9K
11:14 15,066.14 15,067.90 15,060.05 15,060.05 2,617.1K
11:15 15,060.27 15,060.27 15,054.21 15,054.21 2,420.5K
11:16 15,052.17 15,052.17 15,030.44 15,041.88 5,299.8K
11:17 15,044.99 15,044.99 15,037.64 15,043.90 3,951.7K
11:18 15,044.06 15,044.06 15,016.27 15,016.68 5,804.5K
11:19 15,015.21 15,015.21 15,000.86 15,000.86 6,208.1K
11:20 14,998.39 15,012.57 14,997.94 15,007.28 5,238.1K
11:21 15,013.30 15,013.30 14,994.17 14,995.51 4,545.3K
11:22 14,992.67 14,992.67 14,979.18 14,979.18 9,761.5K
11:23 14,979.68 14,979.68 14,971.09 14,971.09 9,244.4K
11:24 14,971.56 14,990.72 14,971.56 14,990.72 6,243.3K
11:25 14,990.18 14,997.97 14,990.18 14,995.26 4,103.1K
11:26 14,994.44 14,997.10 14,984.57 14,984.57 3,929.8K
11:27 14,978.72 14,978.72 14,970.83 14,972.47 5,474.0K
11:28 14,972.77 14,985.68 14,972.77 14,980.45 3,144.0K
11:29 14,980.61 14,983.36 14,977.43 14,978.20 3,510.1K
11:30 14,978.10 14,978.10 14,977.15 14,977.15 428.1K
13:00 14,976.60 14,996.94 14,972.84 14,996.94 11,140.3K
13:01 14,994.52 15,028.13 14,994.52 15,028.13 3,726.1K
13:02 15,032.35 15,045.61 15,027.35 15,045.61 3,706.3K
13:03 15,049.54 15,049.54 15,015.55 15,016.26 4,246.8K
13:04 15,012.81 15,027.14 15,009.44 15,022.38 3,067.5K
13:05 15,024.62 15,024.62 15,004.08 15,012.10 4,334.0K
13:06 15,014.17 15,018.08 15,008.68 15,008.68 2,895.7K
13:07 15,008.02 15,008.02 14,983.97 14,983.97 3,581.3K
13:08 14,986.43 14,986.43 14,979.54 14,979.65 3,087.8K
13:09 14,978.45 14,978.76 14,974.00 14,974.00 4,169.7K
13:10 14,971.77 14,981.70 14,966.87 14,981.70 5,554.8K
13:11 14,983.36 15,002.39 14,983.36 15,002.30 4,351.5K
13:12 15,001.02 15,006.23 14,996.54 14,996.54 2,689.2K
13:13 14,992.64 14,995.29 14,990.81 14,991.67 3,235.6K
13:14 14,989.72 14,991.00 14,986.29 14,986.29 2,347.8K
13:15 14,987.40 15,004.39 14,987.40 15,004.39 4,220.2K
13:16 15,006.64 15,017.03 15,006.64 15,017.03 2,759.9K
13:17 15,017.63 15,034.61 15,017.63 15,034.61 3,144.7K
13:18 15,034.01 15,038.54 15,031.14 15,033.53 3,338.9K
13:19 15,035.48 15,060.66 15,035.48 15,060.66 3,561.0K
13:20 15,061.39 15,085.50 15,061.39 15,085.34 4,391.4K
13:21 15,087.99 15,087.99 15,066.29 15,066.29 4,105.5K
13:22 15,065.19 15,069.14 15,063.78 15,066.24 2,383.9K
13:23 15,063.73 15,065.54 15,061.05 15,064.12 2,566.7K
13:24 15,068.04 15,096.10 15,068.04 15,096.10 3,436.4K
13:25 15,098.80 15,101.05 15,094.12 15,101.05 3,156.1K
13:26 15,102.41 15,109.98 15,102.41 15,107.83 3,483.6K
13:27 15,108.94 15,129.51 15,108.94 15,129.51 3,320.2K
13:28 15,130.70 15,135.90 15,129.57 15,135.90 3,868.7K
13:29 15,135.82 15,135.82 15,104.66 15,104.66 3,501.4K
13:30 15,101.60 15,105.43 15,095.56 15,105.43 3,335.5K
13:31 15,104.97 15,131.56 15,104.97 15,131.54 3,585.7K
13:32 15,133.12 15,133.12 15,116.58 15,116.72 3,138.7K
13:33 15,115.95 15,116.77 15,107.30 15,107.30 3,358.8K
13:34 15,104.40 15,112.64 15,104.40 15,110.85 2,340.8K
13:35 15,110.86 15,112.55 15,109.15 15,109.15 1,936.2K
13:36 15,108.60 15,108.60 15,090.41 15,090.69 2,615.0K
13:37 15,088.22 15,093.35 15,079.91 15,093.35 3,229.4K
13:38 15,089.15 15,095.36 15,089.15 15,093.51 2,110.0K
13:39 15,093.00 15,093.00 15,088.90 15,089.56 1,846.9K
13:40 15,089.54 15,101.94 15,089.54 15,101.94 2,742.2K
13:41 15,101.92 15,104.84 15,101.56 15,101.56 2,799.4K
13:42 15,098.66 15,103.54 15,096.62 15,101.65 2,315.8K
13:43 15,101.87 15,104.84 15,100.52 15,100.52 2,036.4K
13:44 15,100.77 15,101.55 15,090.36 15,090.51 2,402.3K
13:45 15,089.50 15,089.50 15,062.78 15,062.78 3,820.9K
13:46 15,059.96 15,059.96 15,053.13 15,055.04 3,225.4K
13:47 15,056.77 15,064.56 15,056.77 15,060.61 2,802.1K
13:48 15,065.85 15,075.47 15,065.61 15,068.49 2,285.4K
13:49 15,072.16 15,072.47 15,066.18 15,072.47 2,148.3K
13:50 15,071.88 15,094.35 15,071.88 15,094.35 3,236.0K
13:51 15,095.65 15,095.65 15,085.98 15,085.98 1,923.5K
13:52 15,087.18 15,087.18 15,082.42 15,083.25 1,869.6K
13:53 15,084.86 15,087.67 15,083.83 15,084.74 2,024.0K
13:54 15,084.28 15,085.42 15,069.10 15,069.10 2,742.1K
13:55 15,070.96 15,071.00 15,066.20 15,066.20 2,513.1K
13:56 15,067.05 15,074.32 15,066.24 15,070.66 1,673.6K
13:57 15,070.28 15,072.23 15,060.92 15,062.12 3,134.5K
13:58 15,061.94 15,061.94 15,053.22 15,053.36 2,899.7K
13:59 15,056.24 15,067.80 15,054.50 15,063.78 2,988.9K
14:00 15,061.85 15,061.85 15,048.04 15,048.04 2,121.1K
14:01 15,047.81 15,047.81 15,040.72 15,040.72 2,277.0K
14:02 15,039.21 15,044.65 15,034.93 15,041.72 3,302.1K
14:03 15,039.89 15,047.02 15,036.71 15,047.02 3,232.2K
14:04 15,048.61 15,055.38 15,037.76 15,037.76 2,526.3K
14:05 15,034.35 15,044.41 15,034.35 15,043.15 1,883.6K
14:06 15,045.56 15,050.85 15,045.56 15,048.14 1,861.9K
14:07 15,049.42 15,056.03 15,049.23 15,056.03 1,910.1K
14:08 15,057.30 15,071.27 15,057.30 15,071.27 2,894.5K
14:09 15,070.00 15,081.30 15,070.00 15,081.30 3,226.5K
14:10 15,082.60 15,084.33 15,081.23 15,082.68 2,122.1K
14:11 15,084.01 15,084.01 15,076.46 15,079.87 1,934.7K
14:12 15,079.41 15,079.68 15,075.52 15,075.52 2,595.4K
14:13 15,074.63 15,074.63 15,064.41 15,071.77 2,367.1K
14:14 15,071.37 15,081.10 15,071.37 15,076.44 2,425.3K
14:15 15,075.00 15,075.91 15,072.23 15,072.23 2,164.0K
14:16 15,071.87 15,071.87 15,065.30 15,065.30 1,784.7K
14:17 15,066.91 15,072.94 15,063.75 15,070.63 2,206.3K
14:18 15,070.02 15,074.71 15,067.16 15,067.16 2,527.8K
14:19 15,067.52 15,068.34 15,062.19 15,064.08 2,017.4K
14:20 15,064.29 15,064.29 15,059.75 15,061.11 2,759.6K
14:21 15,060.47 15,060.47 15,052.00 15,052.00 3,837.0K
14:22 15,051.13 15,052.54 15,048.75 15,049.25 3,876.9K
14:23 15,047.95 15,048.11 15,043.18 15,043.18 3,438.2K
14:24 15,041.77 15,048.81 15,041.29 15,041.29 3,690.7K
14:25 15,041.31 15,048.21 15,036.58 15,047.35 4,330.2K
14:26 15,048.42 15,049.99 15,047.65 15,048.34 3,163.3K
14:27 15,048.46 15,048.46 15,021.87 15,021.87 4,991.2K
14:28 15,023.44 15,023.65 15,018.74 15,019.73 4,259.7K
14:29 15,019.21 15,030.91 15,019.16 15,028.45 5,060.9K
14:30 15,029.77 15,033.78 15,021.27 15,021.61 4,246.3K
14:31 15,023.12 15,030.28 15,022.66 15,030.28 3,237.5K
14:32 15,031.14 15,042.08 15,031.14 15,042.08 3,614.1K
14:33 15,042.13 15,055.16 15,042.13 15,055.16 3,556.5K
14:34 15,055.65 15,055.65 15,051.90 15,052.07 2,573.9K
14:35 15,052.21 15,058.08 15,052.21 15,057.49 3,346.7K
14:36 15,053.70 15,053.70 15,043.71 15,043.71 2,936.0K
14:37 15,043.17 15,043.17 15,032.63 15,032.63 3,080.6K
14:38 15,033.53 15,033.53 15,018.45 15,018.45 5,673.0K
14:39 15,018.13 15,018.13 15,015.44 15,016.49 4,019.6K
14:40 15,016.83 15,022.59 15,016.20 15,020.25 4,372.8K
14:41 15,021.36 15,030.58 15,020.16 15,030.37 3,179.9K
14:42 15,028.60 15,029.18 15,017.03 15,017.03 3,776.5K
14:43 15,014.85 15,016.13 15,013.75 15,013.75 3,824.1K
14:44 15,013.68 15,013.68 15,010.94 15,010.94 5,343.2K
14:45 15,011.16 15,011.16 14,998.75 14,998.75 5,378.7K
14:46 14,997.93 15,000.07 14,996.84 14,999.77 6,279.8K
14:47 15,000.86 15,009.24 15,000.83 15,009.24 6,696.9K
14:48 15,009.86 15,011.39 15,005.75 15,011.39 6,183.5K
14:49 15,012.65 15,014.31 15,007.44 15,007.60 4,559.9K
14:50 15,007.69 15,011.30 15,007.49 15,008.62 4,762.1K
14:51 15,006.56 15,007.32 15,005.28 15,005.74 4,738.2K
14:52 15,006.01 15,010.34 15,004.78 15,010.34 5,391.5K
14:53 15,011.18 15,012.99 15,009.09 15,012.26 4,704.8K
14:54 15,013.98 15,024.60 15,013.52 15,024.60 6,091.6K
14:55 15,023.90 15,026.33 15,019.26 15,026.33 6,055.8K
14:56 15,026.71 15,033.76 15,026.71 15,033.76 7,506.0K
14:57 15,033.61 15,034.12 15,033.61 15,034.12 11,661.5K
14:59 15,034.36 15,034.36 15,034.36 15,034.36 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据