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 14,909.51 14,919.92 14,898.36 14,919.92 20,727.9K
09:31 14,920.33 14,928.65 14,889.78 14,928.65 15,733.0K
09:32 14,931.27 15,018.82 14,931.27 15,018.82 16,878.9K
09:33 15,023.95 15,067.61 15,023.95 15,057.77 18,553.6K
09:34 15,058.54 15,063.23 15,013.49 15,013.49 15,018.4K
09:35 15,014.28 15,016.23 14,995.37 15,012.15 12,784.9K
09:36 15,015.40 15,061.50 15,015.40 15,061.50 12,345.4K
09:37 15,065.06 15,100.80 15,052.69 15,100.80 16,740.7K
09:38 15,084.09 15,084.09 15,055.82 15,065.76 15,110.1K
09:39 15,071.44 15,096.69 15,071.20 15,096.69 11,308.9K
09:40 15,099.02 15,113.25 15,097.94 15,113.25 11,688.2K
09:41 15,120.64 15,121.92 15,113.56 15,117.72 12,432.0K
09:42 15,124.23 15,127.42 15,107.61 15,121.92 10,620.8K
09:43 15,119.89 15,135.74 15,118.57 15,134.32 9,559.7K
09:44 15,134.07 15,151.70 15,134.07 15,151.70 10,961.2K
09:45 15,149.28 15,149.28 15,120.07 15,120.89 9,148.1K
09:46 15,122.31 15,122.31 15,087.33 15,087.33 10,620.6K
09:47 15,084.91 15,131.20 15,084.04 15,130.01 14,595.6K
09:48 15,127.41 15,133.79 15,120.10 15,133.79 8,184.4K
09:49 15,132.65 15,134.55 15,118.47 15,120.52 7,123.0K
09:50 15,119.25 15,141.27 15,118.36 15,140.05 10,218.9K
09:51 15,142.06 15,193.71 15,142.06 15,193.71 10,975.3K
09:52 15,193.47 15,193.47 15,170.28 15,177.84 8,848.0K
09:53 15,179.21 15,199.32 15,170.90 15,170.90 8,786.5K
09:54 15,165.80 15,165.80 15,153.48 15,153.48 7,204.0K
09:55 15,149.55 15,149.55 15,123.37 15,123.37 6,888.6K
09:56 15,121.08 15,133.48 15,120.70 15,129.63 5,929.8K
09:57 15,126.55 15,126.55 15,113.91 15,122.90 7,562.3K
09:58 15,125.11 15,147.08 15,125.11 15,130.50 8,589.3K
09:59 15,131.20 15,137.67 15,129.61 15,137.67 6,201.8K
10:00 15,136.85 15,136.85 15,118.38 15,118.38 7,692.3K
10:01 15,118.47 15,118.47 15,093.55 15,093.55 8,179.4K
10:02 15,092.94 15,109.03 15,092.94 15,108.82 7,974.3K
10:03 15,108.63 15,111.00 15,078.64 15,078.64 6,896.1K
10:04 15,077.50 15,087.19 15,070.21 15,080.24 6,826.5K
10:05 15,078.73 15,102.91 15,077.66 15,102.91 5,844.3K
10:06 15,103.85 15,113.06 15,103.85 15,111.96 6,164.0K
10:07 15,114.63 15,136.05 15,114.63 15,123.11 9,336.1K
10:08 15,115.70 15,115.70 15,109.77 15,114.02 5,169.9K
10:09 15,107.10 15,107.91 15,099.45 15,099.45 4,552.2K
10:10 15,097.63 15,099.02 15,088.63 15,090.26 4,727.1K
10:11 15,090.10 15,090.10 15,085.20 15,085.20 4,183.4K
10:12 15,079.79 15,079.79 15,042.16 15,042.16 8,060.2K
10:13 15,040.37 15,048.53 15,038.32 15,048.53 6,554.1K
10:14 15,049.39 15,059.75 15,049.04 15,059.75 4,708.5K
10:15 15,059.79 15,080.29 15,057.82 15,080.29 5,206.3K
10:16 15,085.29 15,106.08 15,085.29 15,100.82 4,962.1K
10:17 15,104.15 15,104.24 15,077.02 15,077.02 3,850.3K
10:18 15,071.43 15,074.83 15,064.02 15,064.31 4,407.2K
10:19 15,066.42 15,067.20 15,059.71 15,060.44 2,997.0K
10:20 15,059.65 15,070.80 15,058.81 15,069.55 4,330.3K
10:21 15,068.35 15,072.09 15,067.99 15,071.63 2,825.4K
10:22 15,072.38 15,095.00 15,072.36 15,095.00 4,327.0K
10:23 15,093.15 15,105.58 15,093.15 15,097.60 5,013.1K
10:24 15,090.65 15,090.65 15,080.70 15,080.90 3,934.8K
10:25 15,078.72 15,078.72 15,068.29 15,073.96 3,484.0K
10:26 15,076.30 15,081.10 15,075.75 15,079.89 2,829.9K
10:27 15,079.84 15,079.84 15,067.13 15,067.13 2,893.9K
10:28 15,066.73 15,067.16 15,055.03 15,055.03 3,578.1K
10:29 15,054.85 15,056.38 15,046.68 15,047.49 4,414.4K
10:30 15,048.63 15,056.86 15,048.63 15,051.71 4,657.1K
10:31 15,052.25 15,052.43 15,037.13 15,037.13 3,321.0K
10:32 15,033.93 15,033.93 15,021.07 15,021.07 4,390.8K
10:33 15,020.23 15,025.10 15,018.49 15,025.10 4,383.7K
10:34 15,027.21 15,034.88 15,027.21 15,031.73 3,667.9K
10:35 15,032.14 15,042.38 15,032.14 15,041.61 3,028.8K
10:36 15,042.93 15,052.52 15,040.48 15,052.05 3,767.7K
10:37 15,050.86 15,050.86 15,046.54 15,046.77 3,042.7K
10:38 15,046.39 15,061.03 15,045.95 15,061.03 4,835.2K
10:39 15,059.99 15,059.99 15,044.99 15,044.99 2,383.3K
10:40 15,038.00 15,038.00 15,017.54 15,017.54 4,910.4K
10:41 15,016.57 15,022.98 15,015.59 15,019.76 4,659.4K
10:42 15,020.64 15,029.88 15,020.64 15,026.44 3,313.3K
10:43 15,028.03 15,042.70 15,028.03 15,039.52 3,359.3K
10:44 15,041.65 15,041.65 15,035.55 15,037.79 3,031.1K
10:45 15,035.32 15,038.17 15,031.31 15,031.91 3,009.3K
10:46 15,029.18 15,031.34 15,026.29 15,026.29 2,897.6K
10:47 15,026.02 15,026.02 15,008.63 15,010.01 4,271.5K
10:48 15,008.17 15,008.31 15,004.45 15,006.67 4,741.1K
10:49 15,006.31 15,013.92 15,003.91 15,013.92 2,993.8K
10:50 15,014.31 15,016.12 15,005.12 15,006.43 2,786.3K
10:51 15,005.39 15,006.27 14,999.57 14,999.57 2,207.7K
10:52 15,000.18 15,011.14 14,998.17 15,011.14 2,152.3K
10:53 15,010.74 15,016.63 15,010.74 15,014.68 2,160.7K
10:54 15,014.31 15,027.36 15,014.31 15,027.36 2,421.9K
10:55 15,028.37 15,028.37 15,023.42 15,026.50 2,554.9K
10:56 15,024.72 15,024.72 15,010.80 15,011.00 2,782.1K
10:57 15,008.13 15,008.13 14,990.16 14,990.16 2,719.3K
10:58 14,987.94 15,007.11 14,987.94 15,004.35 2,620.1K
10:59 15,003.47 15,005.59 14,993.83 14,995.15 1,944.8K
11:00 14,992.84 15,000.97 14,992.71 15,000.97 2,129.3K
11:01 15,000.32 15,011.24 15,000.32 15,011.24 2,137.9K
11:02 15,011.90 15,025.53 15,011.90 15,025.53 2,712.5K
11:03 15,024.58 15,034.43 15,023.11 15,034.43 2,773.5K
11:04 15,036.09 15,049.64 15,036.09 15,045.40 2,865.9K
11:05 15,044.20 15,046.96 15,038.37 15,040.20 2,387.7K
11:06 15,038.18 15,038.18 15,034.60 15,034.94 2,437.5K
11:07 15,034.55 15,034.55 15,028.55 15,029.65 2,339.7K
11:08 15,027.95 15,027.95 15,008.92 15,010.10 2,428.2K
11:09 15,012.33 15,017.27 15,012.33 15,012.86 1,561.3K
11:10 15,012.32 15,014.25 15,010.42 15,012.93 1,580.7K
11:11 15,014.51 15,018.15 15,013.97 15,017.09 1,666.1K
11:12 15,016.30 15,016.57 15,012.65 15,014.52 1,930.9K
11:13 15,014.49 15,014.49 15,004.56 15,005.71 1,905.7K
11:14 15,006.60 15,006.60 14,993.96 14,995.32 2,177.7K
11:15 14,992.35 15,000.90 14,992.35 14,994.88 2,170.5K
11:16 14,992.83 14,993.12 14,987.38 14,987.73 2,414.5K
11:17 14,984.17 14,984.17 14,962.07 14,962.37 6,992.7K
11:18 14,961.96 14,966.80 14,956.53 14,956.53 4,281.8K
11:19 14,957.63 14,965.65 14,954.57 14,963.75 2,648.0K
11:20 14,964.80 14,971.70 14,964.80 14,970.99 2,205.3K
11:21 14,974.84 15,001.07 14,974.84 15,001.07 3,737.4K
11:22 15,001.33 15,005.48 14,992.88 14,992.88 2,410.2K
11:23 14,995.47 14,995.47 14,987.69 14,990.26 2,132.5K
11:24 14,992.36 14,999.82 14,992.36 14,995.11 2,711.1K
11:25 14,994.16 15,001.86 14,994.16 15,001.12 3,219.8K
11:26 15,005.84 15,025.14 15,005.84 15,025.14 6,253.1K
11:27 15,027.35 15,031.26 15,027.35 15,029.84 3,497.1K
11:28 15,028.16 15,036.20 15,028.16 15,036.20 2,823.1K
11:29 15,036.43 15,044.69 15,036.43 15,043.69 2,526.6K
11:30 15,045.94 15,046.18 15,045.94 15,046.18 230.5K
13:00 15,048.43 15,049.87 15,015.01 15,018.37 15,338.1K
13:01 15,018.77 15,025.21 15,016.42 15,020.20 3,676.5K
13:02 15,013.46 15,013.46 15,000.34 15,001.37 5,679.7K
13:03 15,000.10 15,006.21 14,993.15 15,006.21 6,697.6K
13:04 15,008.46 15,010.12 14,998.97 14,998.97 3,351.1K
13:05 14,987.72 14,987.72 14,975.30 14,975.30 4,115.8K
13:06 14,969.85 14,973.20 14,965.95 14,973.20 6,436.0K
13:07 14,972.83 14,975.77 14,966.94 14,975.77 2,945.3K
13:08 14,973.20 14,977.88 14,969.51 14,970.79 2,839.9K
13:09 14,968.74 14,970.15 14,960.17 14,961.24 2,990.8K
13:10 14,961.13 14,963.34 14,958.66 14,959.54 2,606.8K
13:11 14,963.89 14,967.12 14,963.89 14,967.10 3,477.9K
13:12 14,966.45 14,967.19 14,962.38 14,962.45 2,586.5K
13:13 14,962.41 14,966.77 14,959.82 14,959.82 2,928.6K
13:14 14,960.64 14,965.46 14,960.64 14,964.75 2,437.8K
13:15 14,965.27 14,965.27 14,959.60 14,961.60 2,209.4K
13:16 14,963.00 14,965.54 14,959.31 14,962.16 3,159.3K
13:17 14,961.09 14,961.65 14,949.22 14,949.22 2,761.7K
13:18 14,947.87 14,947.87 14,942.10 14,946.64 4,253.7K
13:19 14,946.17 14,953.42 14,946.17 14,951.37 2,042.9K
13:20 14,950.61 14,952.06 14,946.28 14,947.38 2,123.1K
13:21 14,947.62 14,947.89 14,940.27 14,940.51 2,853.5K
13:22 14,939.33 14,939.33 14,927.97 14,927.97 4,322.4K
13:23 14,929.18 14,932.55 14,929.08 14,929.41 4,346.9K
13:24 14,929.63 14,932.61 14,922.33 14,922.33 5,041.6K
13:25 14,922.06 14,922.35 14,909.06 14,909.06 4,509.4K
13:26 14,908.75 14,911.88 14,906.40 14,909.48 3,705.4K
13:27 14,910.02 14,911.30 14,906.52 14,906.52 3,481.7K
13:28 14,905.69 14,905.69 14,890.32 14,894.18 5,892.2K
13:29 14,894.77 14,895.51 14,887.55 14,887.55 3,799.0K
13:30 14,886.34 14,900.95 14,884.42 14,898.89 4,128.8K
13:31 14,902.09 14,911.76 14,902.09 14,907.54 3,969.7K
13:32 14,907.54 14,912.25 14,907.54 14,909.81 2,428.8K
13:33 14,909.74 14,909.75 14,894.22 14,894.22 3,389.2K
13:34 14,893.47 14,898.08 14,889.50 14,897.74 2,586.1K
13:35 14,895.75 14,895.75 14,876.15 14,876.15 5,226.5K
13:36 14,872.04 14,872.04 14,862.79 14,864.12 5,621.9K
13:37 14,861.77 14,869.77 14,861.77 14,862.79 4,114.5K
13:38 14,865.14 14,870.05 14,865.14 14,869.28 3,675.3K
13:39 14,869.41 14,869.93 14,858.73 14,858.73 4,238.2K
13:40 14,860.43 14,860.43 14,854.99 14,860.00 5,201.8K
13:41 14,858.27 14,871.10 14,858.27 14,870.59 3,726.1K
13:42 14,869.72 14,869.72 14,857.22 14,859.16 3,876.2K
13:43 14,856.11 14,857.10 14,846.28 14,846.28 4,141.8K
13:44 14,845.24 14,845.24 14,828.72 14,828.72 5,795.4K
13:45 14,825.30 14,844.82 14,824.72 14,844.82 4,538.6K
13:46 14,852.76 14,857.86 14,851.24 14,853.90 3,901.4K
13:47 14,855.89 14,864.92 14,854.79 14,864.92 2,725.4K
13:48 14,864.93 14,866.02 14,861.56 14,861.56 2,583.5K
13:49 14,851.90 14,860.85 14,851.90 14,859.07 2,812.9K
13:50 14,863.69 14,886.69 14,863.69 14,886.69 3,155.5K
13:51 14,885.40 14,892.45 14,878.36 14,887.99 2,925.3K
13:52 14,890.93 14,890.93 14,876.21 14,877.77 2,965.8K
13:53 14,878.94 14,879.56 14,867.83 14,873.00 3,093.7K
13:54 14,879.72 14,889.31 14,879.39 14,886.01 3,026.9K
13:55 14,892.09 14,915.78 14,892.09 14,915.78 3,469.8K
13:56 14,919.39 14,919.39 14,900.24 14,905.97 2,759.7K
13:57 14,906.50 14,906.50 14,889.65 14,891.37 2,995.0K
13:58 14,889.66 14,889.66 14,885.03 14,888.72 1,858.3K
13:59 14,888.78 14,902.09 14,888.78 14,892.77 1,596.3K
14:00 14,888.86 14,888.86 14,871.65 14,872.18 3,184.3K
14:01 14,870.06 14,870.11 14,866.07 14,866.07 2,538.6K
14:02 14,865.54 14,865.54 14,856.59 14,859.39 2,519.6K
14:03 14,857.55 14,869.42 14,855.72 14,864.59 2,464.8K
14:04 14,864.70 14,864.70 14,855.55 14,855.55 1,872.6K
14:05 14,854.67 14,858.83 14,854.38 14,857.32 2,154.9K
14:06 14,859.14 14,861.08 14,853.47 14,853.47 1,931.6K
14:07 14,851.40 14,853.62 14,845.90 14,846.66 3,758.4K
14:08 14,844.93 14,844.93 14,834.31 14,838.76 6,927.0K
14:09 14,840.13 14,843.65 14,835.20 14,835.20 3,269.0K
14:10 14,836.39 14,836.39 14,826.19 14,826.19 3,831.8K
14:11 14,828.06 14,841.10 14,828.06 14,837.97 4,087.2K
14:12 14,840.59 14,847.70 14,840.15 14,841.70 3,009.0K
14:13 14,844.33 14,848.48 14,839.43 14,840.27 2,543.1K
14:14 14,842.19 14,842.19 14,823.09 14,823.84 4,423.8K
14:15 14,819.19 14,819.19 14,803.11 14,803.11 7,364.5K
14:16 14,800.80 14,801.13 14,796.11 14,796.64 7,309.7K
14:17 14,796.77 14,809.09 14,796.77 14,797.76 9,606.7K
14:18 14,797.24 14,797.24 14,781.69 14,782.40 6,095.8K
14:19 14,781.17 14,784.36 14,777.29 14,777.29 5,287.5K
14:20 14,775.76 14,787.60 14,775.76 14,785.65 4,992.8K
14:21 14,783.14 14,801.35 14,783.14 14,801.35 5,868.7K
14:22 14,806.04 14,807.59 14,802.64 14,807.59 4,574.2K
14:23 14,806.72 14,815.77 14,806.72 14,814.93 2,907.6K
14:24 14,814.66 14,829.85 14,814.66 14,827.03 3,822.5K
14:25 14,821.15 14,822.26 14,810.87 14,811.23 3,537.6K
14:26 14,810.31 14,814.95 14,809.21 14,814.95 2,511.2K
14:27 14,816.12 14,817.78 14,807.03 14,807.03 2,999.3K
14:28 14,808.47 14,809.02 14,800.47 14,800.79 2,390.1K
14:29 14,799.83 14,799.83 14,791.01 14,792.66 3,551.6K
14:30 14,794.00 14,804.91 14,794.00 14,802.84 3,341.5K
14:31 14,803.58 14,803.93 14,789.76 14,794.00 3,293.1K
14:32 14,794.29 14,800.59 14,792.67 14,800.59 2,721.8K
14:33 14,799.14 14,803.55 14,799.14 14,801.25 2,313.2K
14:34 14,799.38 14,799.38 14,777.78 14,777.78 6,620.5K
14:35 14,779.73 14,779.73 14,773.55 14,775.22 4,508.0K
14:36 14,772.70 14,783.36 14,772.70 14,774.31 5,246.4K
14:37 14,772.91 14,772.91 14,766.06 14,766.06 6,454.3K
14:38 14,765.91 14,770.26 14,765.91 14,767.52 4,404.9K
14:39 14,768.14 14,768.14 14,757.63 14,757.63 5,003.9K
14:40 14,756.61 14,759.90 14,756.57 14,758.15 5,874.6K
14:41 14,758.22 14,762.62 14,757.88 14,761.68 3,924.7K
14:42 14,760.78 14,760.91 14,758.47 14,759.26 3,845.8K
14:43 14,759.02 14,760.00 14,752.29 14,752.29 4,112.4K
14:44 14,753.79 14,755.84 14,748.40 14,748.40 4,191.4K
14:45 14,748.50 14,764.27 14,747.92 14,764.27 6,382.0K
14:46 14,765.90 14,784.06 14,765.90 14,784.06 5,415.6K
14:47 14,784.76 14,785.65 14,781.85 14,785.65 3,875.6K
14:48 14,785.99 14,809.12 14,785.99 14,809.12 5,177.6K
14:49 14,809.91 14,809.91 14,798.72 14,803.43 4,618.0K
14:50 14,802.84 14,808.27 14,802.84 14,804.76 4,432.3K
14:51 14,804.33 14,817.84 14,801.55 14,817.84 4,593.6K
14:52 14,817.05 14,819.28 14,816.96 14,817.55 4,354.7K
14:53 14,816.04 14,827.16 14,816.04 14,827.16 5,043.4K
14:54 14,827.49 14,829.25 14,825.03 14,825.10 5,236.5K
14:55 14,824.18 14,829.96 14,824.18 14,829.19 5,423.1K
14:56 14,829.26 14,829.26 14,825.05 14,828.89 6,152.6K
14:57 14,827.35 14,827.35 14,827.35 14,827.35 12,205.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据