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 13,761.47 13,765.29 13,755.68 13,755.68 12,486.8K
09:31 13,756.15 13,773.23 13,756.15 13,768.56 8,473.5K
09:32 13,765.37 13,774.48 13,757.36 13,774.48 5,333.1K
09:33 13,772.09 13,772.09 13,747.68 13,759.60 4,766.3K
09:34 13,763.48 13,785.02 13,761.31 13,785.02 5,207.3K
09:35 13,781.54 13,787.98 13,772.26 13,787.98 5,021.5K
09:36 13,784.12 13,784.12 13,760.66 13,770.18 4,888.6K
09:37 13,770.78 13,770.78 13,757.71 13,757.79 3,827.3K
09:38 13,757.92 13,762.24 13,753.56 13,753.56 3,447.3K
09:39 13,750.79 13,750.79 13,736.09 13,736.09 4,396.0K
09:40 13,736.71 13,751.25 13,736.71 13,745.90 3,494.6K
09:41 13,746.69 13,764.72 13,746.69 13,753.56 3,824.3K
09:42 13,751.27 13,758.68 13,751.27 13,758.68 2,865.7K
09:43 13,759.60 13,782.46 13,759.37 13,782.46 3,719.7K
09:44 13,784.10 13,785.18 13,780.92 13,784.78 3,121.0K
09:45 13,783.08 13,790.97 13,780.89 13,790.97 3,336.0K
09:46 13,791.73 13,806.60 13,791.73 13,806.60 2,864.3K
09:47 13,807.74 13,807.74 13,795.82 13,795.82 3,855.4K
09:48 13,796.20 13,809.00 13,793.61 13,793.61 3,588.6K
09:49 13,793.36 13,795.55 13,790.52 13,790.52 2,710.2K
09:50 13,787.94 13,788.86 13,784.31 13,785.37 3,014.0K
09:51 13,781.47 13,787.26 13,781.47 13,787.26 2,839.7K
09:52 13,789.06 13,811.58 13,789.06 13,811.58 3,726.9K
09:53 13,812.86 13,816.37 13,810.08 13,815.32 2,964.2K
09:54 13,814.06 13,814.06 13,804.02 13,808.78 3,934.9K
09:55 13,810.52 13,849.87 13,810.52 13,849.87 4,711.6K
09:56 13,849.13 13,849.13 13,817.86 13,817.86 3,200.4K
09:57 13,815.84 13,823.77 13,815.84 13,816.78 2,190.0K
09:58 13,817.52 13,821.22 13,815.92 13,819.85 2,521.0K
09:59 13,826.88 13,840.57 13,826.88 13,840.57 3,897.7K
10:00 13,842.97 13,857.93 13,842.97 13,849.14 3,615.5K
10:01 13,849.46 13,909.66 13,849.46 13,909.66 6,326.7K
10:02 13,912.04 13,926.76 13,912.04 13,926.76 6,833.5K
10:03 13,930.01 13,973.01 13,930.01 13,973.01 9,642.6K
10:04 13,975.60 13,987.32 13,962.98 13,987.32 8,744.5K
10:05 13,987.57 13,987.57 13,965.25 13,969.96 6,145.2K
10:06 13,970.55 14,004.07 13,970.12 14,004.07 6,484.2K
10:07 14,006.74 14,006.76 13,972.84 13,973.94 7,476.4K
10:08 13,968.94 13,968.94 13,944.55 13,944.55 5,074.6K
10:09 13,942.68 13,947.98 13,932.44 13,947.98 3,552.8K
10:10 13,950.31 13,950.31 13,928.66 13,938.53 3,787.0K
10:11 13,939.12 13,939.12 13,930.88 13,930.88 2,396.7K
10:12 13,935.93 13,954.60 13,935.93 13,954.44 2,614.9K
10:13 13,955.25 13,955.25 13,935.61 13,936.55 2,543.1K
10:14 13,940.52 13,954.13 13,938.47 13,941.66 3,020.0K
10:15 13,940.70 13,958.86 13,937.02 13,958.86 3,159.4K
10:16 13,960.01 13,961.65 13,959.08 13,959.88 2,812.2K
10:17 13,958.18 13,958.18 13,931.48 13,931.48 4,178.0K
10:18 13,930.98 13,932.22 13,922.89 13,922.89 2,246.5K
10:19 13,921.83 13,935.65 13,915.85 13,935.65 2,373.4K
10:20 13,938.05 13,952.16 13,938.05 13,946.78 2,332.5K
10:21 13,947.31 13,953.98 13,946.96 13,953.98 2,506.8K
10:22 13,954.07 13,957.81 13,954.07 13,957.81 2,276.7K
10:23 13,960.81 13,982.75 13,960.81 13,969.39 4,228.3K
10:24 13,968.66 13,968.66 13,950.58 13,951.36 2,362.6K
10:25 13,949.50 13,969.74 13,949.50 13,969.74 1,761.9K
10:26 13,969.94 13,977.11 13,969.94 13,977.11 1,577.0K
10:27 13,976.19 13,988.60 13,976.19 13,987.78 2,335.6K
10:28 13,987.21 13,989.48 13,971.02 13,971.02 2,985.7K
10:29 13,971.25 13,980.54 13,971.25 13,975.29 3,173.1K
10:30 13,974.02 13,974.02 13,965.02 13,969.84 2,343.6K
10:31 13,968.77 13,968.77 13,955.39 13,955.39 2,382.9K
10:32 13,954.95 13,954.95 13,949.52 13,949.52 1,740.8K
10:33 13,950.05 13,953.45 13,943.26 13,943.26 1,808.0K
10:34 13,941.36 13,943.45 13,939.56 13,939.56 1,647.4K
10:35 13,940.22 13,942.01 13,938.80 13,938.80 2,043.3K
10:36 13,938.11 13,955.50 13,938.11 13,955.50 1,949.6K
10:37 13,955.78 13,957.52 13,947.30 13,947.30 1,512.6K
10:38 13,946.47 13,946.47 13,941.09 13,941.39 1,326.0K
10:39 13,941.30 13,943.00 13,940.71 13,941.37 1,970.1K
10:40 13,938.79 13,938.79 13,933.92 13,933.98 1,531.0K
10:41 13,932.44 13,935.87 13,932.26 13,935.87 1,766.5K
10:42 13,937.92 13,940.55 13,937.50 13,940.20 1,262.7K
10:43 13,940.94 13,954.17 13,940.94 13,954.17 1,245.7K
10:44 13,954.34 13,954.34 13,940.97 13,941.50 1,456.6K
10:45 13,941.07 13,942.12 13,927.90 13,929.21 2,695.5K
10:46 13,927.04 13,940.62 13,927.01 13,940.62 1,546.6K
10:47 13,937.99 13,938.11 13,932.00 13,932.19 1,275.2K
10:48 13,932.49 13,935.72 13,932.49 13,934.89 877.0K
10:49 13,935.05 13,935.35 13,933.47 13,934.39 929.5K
10:50 13,933.21 13,936.94 13,932.05 13,936.16 1,418.6K
10:51 13,935.43 13,935.43 13,928.31 13,929.35 1,934.0K
10:52 13,928.08 13,928.54 13,925.92 13,927.02 1,529.7K
10:53 13,926.01 13,933.01 13,926.01 13,931.69 1,177.5K
10:54 13,934.02 13,934.41 13,931.81 13,934.41 1,208.2K
10:55 13,933.77 13,933.77 13,927.56 13,927.56 2,643.0K
10:56 13,925.03 13,925.42 13,919.13 13,919.13 1,305.3K
10:57 13,913.10 13,913.10 13,902.99 13,902.99 3,692.6K
10:58 13,901.59 13,903.14 13,898.24 13,898.94 1,733.3K
10:59 13,898.32 13,902.41 13,898.32 13,902.41 1,913.8K
11:00 13,899.95 13,909.67 13,899.95 13,909.32 1,373.8K
11:01 13,910.54 13,912.47 13,908.52 13,908.52 1,744.9K
11:02 13,910.29 13,915.65 13,909.65 13,914.93 1,176.7K
11:03 13,915.41 13,915.41 13,908.55 13,908.55 763.8K
11:04 13,908.61 13,910.87 13,908.17 13,910.87 862.1K
11:05 13,910.53 13,911.56 13,901.23 13,902.82 1,085.0K
11:06 13,902.66 13,905.10 13,902.25 13,902.26 939.3K
11:07 13,901.08 13,901.83 13,896.73 13,897.27 665.5K
11:08 13,902.88 13,908.73 13,902.88 13,907.97 1,423.6K
11:09 13,908.49 13,908.49 13,903.33 13,903.60 895.5K
11:10 13,904.57 13,904.93 13,902.36 13,904.93 694.5K
11:11 13,905.08 13,905.08 13,902.47 13,902.84 791.1K
11:12 13,901.17 13,901.62 13,897.88 13,897.88 1,090.6K
11:13 13,897.81 13,898.44 13,897.11 13,897.88 1,293.4K
11:14 13,899.82 13,910.15 13,899.82 13,908.69 880.6K
11:15 13,909.76 13,909.76 13,905.41 13,907.41 958.6K
11:16 13,906.14 13,907.01 13,905.19 13,906.21 695.2K
11:17 13,906.12 13,908.79 13,906.12 13,907.23 640.4K
11:18 13,906.33 13,920.44 13,905.92 13,920.44 1,139.5K
11:19 13,922.42 13,922.52 13,918.83 13,921.94 977.5K
11:20 13,920.79 13,927.30 13,919.27 13,927.30 962.7K
11:21 13,926.74 13,926.74 13,919.84 13,919.84 1,040.5K
11:22 13,922.87 13,932.17 13,922.87 13,932.17 1,306.0K
11:23 13,932.81 13,934.26 13,926.94 13,933.14 1,258.9K
11:24 13,932.63 13,942.49 13,932.63 13,937.02 1,283.6K
11:25 13,939.87 13,952.96 13,925.93 13,952.11 1,841.6K
11:26 13,952.24 13,962.13 13,946.31 13,946.78 1,768.1K
11:27 13,945.42 13,945.87 13,937.12 13,937.87 1,113.3K
11:28 13,938.26 13,938.26 13,929.35 13,933.43 1,508.3K
11:29 13,931.03 13,937.38 13,931.03 13,932.02 750.9K
11:30 13,932.06 13,932.06 13,932.03 13,932.03 32.1K
13:00 13,932.19 13,932.19 13,887.52 13,887.52 5,114.0K
13:01 13,888.92 13,894.85 13,887.61 13,892.84 1,070.5K
13:02 13,892.50 13,898.41 13,892.50 13,895.95 1,298.3K
13:03 13,896.08 13,903.08 13,896.08 13,902.37 834.6K
13:04 13,900.98 13,902.04 13,894.16 13,894.16 2,925.4K
13:05 13,892.28 13,892.52 13,885.38 13,885.46 2,138.1K
13:06 13,887.90 13,890.69 13,886.22 13,890.69 1,036.2K
13:07 13,889.56 13,894.70 13,888.99 13,894.00 1,420.3K
13:08 13,895.23 13,909.40 13,895.23 13,909.40 986.8K
13:09 13,909.50 13,911.62 13,908.07 13,911.35 812.7K
13:10 13,910.03 13,910.53 13,902.52 13,903.45 1,158.3K
13:11 13,901.05 13,901.05 13,896.60 13,898.48 1,314.7K
13:12 13,896.61 13,896.71 13,890.54 13,891.27 1,492.4K
13:13 13,891.77 13,893.14 13,890.52 13,890.52 1,071.7K
13:14 13,889.70 13,889.70 13,886.47 13,887.58 997.0K
13:15 13,888.15 13,888.15 13,883.92 13,884.85 1,232.3K
13:16 13,884.49 13,884.75 13,881.92 13,882.19 1,306.5K
13:17 13,880.22 13,880.22 13,874.87 13,874.87 1,587.8K
13:18 13,874.24 13,874.38 13,871.73 13,871.73 1,318.0K
13:19 13,870.99 13,880.31 13,870.99 13,880.31 1,089.7K
13:20 13,881.29 13,885.49 13,881.29 13,884.52 1,018.1K
13:21 13,882.43 13,890.42 13,882.43 13,890.42 1,091.6K
13:22 13,894.60 13,895.12 13,891.95 13,892.26 1,315.4K
13:23 13,892.07 13,895.08 13,892.07 13,894.76 964.9K
13:24 13,894.02 13,903.20 13,893.32 13,903.20 1,306.4K
13:25 13,906.31 13,912.98 13,906.31 13,908.52 1,389.6K
13:26 13,906.67 13,909.58 13,906.64 13,906.64 1,096.0K
13:27 13,904.62 13,905.95 13,902.99 13,905.95 944.9K
13:28 13,909.29 13,910.98 13,907.88 13,909.19 1,163.4K
13:29 13,907.26 13,908.40 13,906.35 13,908.40 1,082.1K
13:30 13,911.41 13,919.83 13,911.41 13,919.83 1,213.0K
13:31 13,924.24 13,940.17 13,924.24 13,936.44 2,132.5K
13:32 13,936.96 13,938.85 13,924.69 13,924.69 1,465.1K
13:33 13,918.68 13,929.16 13,915.51 13,927.11 1,734.7K
13:34 13,926.80 13,929.51 13,926.80 13,928.16 709.1K
13:35 13,927.61 13,938.00 13,927.49 13,938.00 1,437.1K
13:36 13,939.23 13,939.23 13,929.89 13,929.89 1,195.8K
13:37 13,931.91 13,938.51 13,931.91 13,937.26 747.1K
13:38 13,937.09 13,938.60 13,935.99 13,937.15 841.3K
13:39 13,935.39 13,936.38 13,933.58 13,933.58 879.9K
13:40 13,932.84 13,937.35 13,932.84 13,934.43 961.5K
13:41 13,933.83 13,933.83 13,928.90 13,929.66 1,008.0K
13:42 13,929.70 13,931.28 13,919.90 13,919.90 2,896.9K
13:43 13,919.16 13,921.02 13,915.78 13,915.78 1,369.6K
13:44 13,914.91 13,914.91 13,898.83 13,898.83 1,408.2K
13:45 13,898.04 13,899.81 13,895.79 13,899.81 1,395.4K
13:46 13,899.30 13,901.14 13,894.77 13,894.77 1,317.9K
13:47 13,894.90 13,894.90 13,879.99 13,882.97 3,480.6K
13:48 13,882.47 13,882.47 13,873.80 13,873.80 1,972.9K
13:49 13,872.89 13,872.89 13,865.01 13,865.79 2,874.7K
13:50 13,866.29 13,880.88 13,866.29 13,879.76 1,866.7K
13:51 13,878.85 13,878.85 13,865.90 13,867.20 2,085.3K
13:52 13,869.41 13,874.98 13,869.41 13,874.11 1,571.3K
13:53 13,876.30 13,877.18 13,875.26 13,876.58 972.0K
13:54 13,875.82 13,875.82 13,869.50 13,871.40 1,084.4K
13:55 13,872.27 13,892.73 13,872.27 13,892.73 2,202.8K
13:56 13,888.01 13,888.01 13,881.31 13,881.64 1,413.1K
13:57 13,881.89 13,881.89 13,869.04 13,869.04 1,640.5K
13:58 13,869.80 13,878.99 13,869.80 13,877.73 1,105.3K
13:59 13,878.93 13,883.03 13,878.93 13,880.99 920.0K
14:00 13,881.62 13,885.49 13,881.03 13,885.49 1,262.9K
14:01 13,888.33 13,888.72 13,884.94 13,885.29 1,151.3K
14:02 13,884.89 13,884.89 13,866.55 13,866.65 2,386.5K
14:03 13,865.82 13,879.20 13,865.82 13,878.40 1,352.2K
14:04 13,878.92 13,888.99 13,874.78 13,888.99 1,784.4K
14:05 13,889.19 13,901.11 13,889.19 13,901.11 1,780.9K
14:06 13,898.55 13,898.55 13,894.30 13,897.27 1,166.5K
14:07 13,898.11 13,913.55 13,897.59 13,913.55 1,381.9K
14:08 13,915.49 13,915.49 13,907.18 13,907.18 885.4K
14:09 13,906.88 13,908.90 13,903.91 13,904.29 788.8K
14:10 13,903.71 13,908.66 13,902.54 13,902.54 1,010.4K
14:11 13,902.74 13,902.74 13,893.57 13,894.65 836.3K
14:12 13,895.63 13,905.43 13,895.63 13,905.43 1,284.9K
14:13 13,905.69 13,906.14 13,899.90 13,906.14 834.8K
14:14 13,908.79 13,927.82 13,908.79 13,927.82 2,127.2K
14:15 13,927.32 13,927.32 13,922.47 13,922.47 1,566.8K
14:16 13,922.05 13,922.05 13,915.88 13,915.90 1,147.3K
14:17 13,914.57 13,914.57 13,907.08 13,907.08 1,406.9K
14:18 13,907.54 13,907.54 13,905.85 13,906.12 817.6K
14:19 13,907.12 13,907.12 13,901.24 13,901.24 1,271.8K
14:20 13,901.83 13,902.99 13,899.97 13,899.97 661.2K
14:21 13,900.26 13,900.26 13,895.29 13,895.83 1,176.2K
14:22 13,898.30 13,911.02 13,898.30 13,911.02 1,369.2K
14:23 13,910.09 13,920.45 13,907.85 13,920.45 1,644.4K
14:24 13,921.37 13,921.37 13,915.57 13,915.57 1,239.6K
14:25 13,913.51 13,913.90 13,911.09 13,913.30 1,259.3K
14:26 13,912.84 13,913.24 13,907.88 13,908.10 1,107.9K
14:27 13,907.82 13,909.51 13,907.72 13,907.72 850.1K
14:28 13,907.76 13,912.02 13,907.69 13,909.08 994.0K
14:29 13,907.89 13,908.11 13,900.98 13,900.98 2,110.1K
14:30 13,901.31 13,902.99 13,900.30 13,902.99 1,419.2K
14:31 13,904.15 13,904.48 13,887.24 13,887.24 2,166.0K
14:32 13,884.82 13,884.82 13,873.78 13,876.35 2,973.3K
14:33 13,875.42 13,875.42 13,872.75 13,874.75 1,417.8K
14:34 13,874.90 13,874.90 13,872.56 13,872.68 1,273.4K
14:35 13,874.28 13,877.04 13,872.15 13,872.47 1,216.7K
14:36 13,872.94 13,874.23 13,870.95 13,872.31 1,401.8K
14:37 13,871.79 13,871.79 13,865.83 13,871.24 1,649.8K
14:38 13,871.58 13,876.59 13,870.60 13,876.59 1,805.2K
14:39 13,877.45 13,888.56 13,877.45 13,886.67 1,458.2K
14:40 13,887.01 13,900.33 13,885.58 13,899.23 2,288.1K
14:41 13,900.10 13,906.47 13,898.96 13,898.96 1,339.2K
14:42 13,899.68 13,899.68 13,891.01 13,891.01 1,300.9K
14:43 13,890.62 13,893.11 13,889.48 13,889.90 1,499.7K
14:44 13,888.04 13,888.04 13,879.39 13,879.39 2,135.7K
14:45 13,878.85 13,881.53 13,873.32 13,873.32 1,897.3K
14:46 13,872.94 13,876.38 13,872.94 13,874.88 1,719.5K
14:47 13,872.56 13,872.97 13,869.58 13,870.21 1,879.4K
14:48 13,869.85 13,878.60 13,869.85 13,872.80 2,044.1K
14:49 13,871.34 13,877.01 13,871.34 13,874.21 1,711.0K
14:50 13,873.54 13,878.58 13,873.54 13,878.53 2,234.1K
14:51 13,878.80 13,878.80 13,874.52 13,877.36 2,456.4K
14:52 13,877.66 13,877.66 13,874.18 13,874.65 1,962.7K
14:53 13,874.28 13,875.73 13,874.28 13,874.82 2,412.6K
14:54 13,876.46 13,876.74 13,873.67 13,875.20 3,616.5K
14:55 13,874.49 13,876.20 13,874.49 13,875.95 3,523.4K
14:56 13,875.38 13,877.59 13,874.10 13,877.57 3,627.5K
14:57 13,877.87 13,877.92 13,877.87 13,877.92 5,439.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据