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 13,840.23 13,871.78 13,834.35 13,844.90 11,737.1K
09:31 13,841.93 13,862.23 13,841.93 13,856.69 6,060.3K
09:32 13,853.49 13,864.43 13,847.06 13,864.43 5,521.9K
09:33 13,862.44 13,873.87 13,844.65 13,873.87 4,985.6K
09:34 13,874.38 13,874.81 13,862.24 13,862.24 4,128.6K
09:35 13,857.90 13,864.00 13,846.54 13,858.78 5,974.9K
09:36 13,861.29 13,868.85 13,839.57 13,868.85 6,646.4K
09:37 13,875.13 13,896.79 13,875.13 13,879.86 5,239.5K
09:38 13,882.28 13,897.12 13,867.65 13,867.65 4,362.6K
09:39 13,865.05 13,878.08 13,864.36 13,873.53 3,686.8K
09:40 13,870.66 13,876.21 13,856.44 13,860.42 4,259.4K
09:41 13,860.86 13,865.81 13,851.28 13,851.28 3,581.2K
09:42 13,849.38 13,857.81 13,845.73 13,850.36 3,296.3K
09:43 13,849.87 13,854.10 13,848.89 13,848.89 2,243.2K
09:44 13,849.31 13,849.31 13,827.23 13,830.21 3,757.1K
09:45 13,829.98 13,829.98 13,825.75 13,825.75 3,782.3K
09:46 13,823.52 13,823.52 13,806.90 13,806.90 3,833.2K
09:47 13,804.20 13,812.35 13,791.88 13,791.88 4,297.1K
09:48 13,791.39 13,791.39 13,774.29 13,774.29 3,882.9K
09:49 13,771.96 13,772.43 13,758.01 13,770.39 7,057.1K
09:50 13,772.81 13,775.93 13,767.54 13,767.54 4,182.6K
09:51 13,768.78 13,792.21 13,768.78 13,791.06 4,177.9K
09:52 13,787.81 13,787.81 13,781.32 13,782.19 3,430.8K
09:53 13,782.84 13,792.52 13,780.99 13,792.52 2,549.8K
09:54 13,794.08 13,799.76 13,794.08 13,795.14 2,472.9K
09:55 13,800.10 13,823.40 13,800.10 13,823.40 2,929.8K
09:56 13,822.75 13,822.75 13,818.19 13,818.19 2,962.2K
09:57 13,816.88 13,829.47 13,816.88 13,828.06 2,376.0K
09:58 13,833.36 13,845.77 13,829.76 13,829.76 2,757.1K
09:59 13,829.87 13,831.56 13,825.87 13,825.87 2,001.0K
10:00 13,822.45 13,822.45 13,804.31 13,812.32 4,603.3K
10:01 13,812.93 13,812.93 13,801.93 13,809.09 3,544.5K
10:02 13,809.49 13,809.49 13,794.51 13,794.51 3,622.4K
10:03 13,797.12 13,825.54 13,797.12 13,825.27 5,289.6K
10:04 13,823.02 13,829.19 13,815.35 13,829.19 2,478.6K
10:05 13,834.10 13,836.22 13,820.71 13,820.71 2,478.9K
10:06 13,820.75 13,824.74 13,814.36 13,814.36 2,304.3K
10:07 13,810.71 13,810.71 13,805.42 13,806.19 2,473.0K
10:08 13,811.55 13,816.14 13,807.07 13,807.87 2,993.5K
10:09 13,812.18 13,825.28 13,812.18 13,822.12 3,570.2K
10:10 13,821.08 13,831.75 13,821.08 13,829.55 2,659.1K
10:11 13,830.94 13,850.42 13,830.94 13,848.88 2,689.8K
10:12 13,850.27 13,868.46 13,850.27 13,868.46 2,732.5K
10:13 13,870.87 13,877.90 13,870.54 13,872.90 2,709.6K
10:14 13,870.36 13,870.36 13,856.85 13,858.51 2,561.4K
10:15 13,856.74 13,885.30 13,854.71 13,885.30 2,885.7K
10:16 13,880.82 13,880.90 13,869.62 13,869.62 2,369.1K
10:17 13,872.00 13,887.37 13,872.00 13,883.31 2,052.6K
10:18 13,879.93 13,879.93 13,871.08 13,876.46 2,550.7K
10:19 13,874.51 13,888.00 13,873.94 13,886.09 2,432.7K
10:20 13,888.28 13,888.28 13,876.62 13,876.90 1,976.0K
10:21 13,879.35 13,881.56 13,874.78 13,876.96 2,253.9K
10:22 13,877.48 13,880.16 13,874.51 13,879.88 2,269.1K
10:23 13,880.71 13,880.71 13,877.15 13,880.01 1,746.1K
10:24 13,878.30 13,881.28 13,877.99 13,879.45 1,538.4K
10:25 13,885.23 13,912.41 13,885.23 13,911.99 3,434.0K
10:26 13,912.17 13,912.17 13,892.90 13,893.47 2,773.2K
10:27 13,898.83 13,912.02 13,898.83 13,908.12 2,316.0K
10:28 13,915.99 13,944.14 13,915.99 13,943.04 5,268.5K
10:29 13,946.80 13,960.47 13,946.80 13,951.88 3,662.7K
10:30 13,945.72 13,955.39 13,945.72 13,954.03 3,319.5K
10:31 13,949.14 13,965.57 13,942.82 13,965.57 3,947.2K
10:32 13,965.12 13,966.40 13,942.53 13,942.53 2,945.1K
10:33 13,935.05 13,935.05 13,925.21 13,925.21 2,993.7K
10:34 13,927.42 13,927.42 13,916.63 13,916.63 1,962.3K
10:35 13,915.19 13,915.19 13,900.97 13,904.45 2,578.1K
10:36 13,905.71 13,918.87 13,905.07 13,914.49 1,513.8K
10:37 13,913.35 13,913.35 13,904.48 13,907.15 1,416.4K
10:38 13,909.17 13,923.59 13,909.17 13,923.59 1,789.6K
10:39 13,923.62 13,925.57 13,917.17 13,917.70 1,271.9K
10:40 13,917.65 13,928.13 13,917.23 13,928.13 1,965.6K
10:41 13,927.99 13,928.82 13,924.88 13,926.20 1,536.9K
10:42 13,926.52 13,928.97 13,926.08 13,928.97 1,284.7K
10:43 13,931.01 13,951.90 13,931.01 13,951.86 2,634.2K
10:44 13,955.68 13,959.09 13,952.79 13,958.35 2,656.9K
10:45 13,961.11 13,967.36 13,961.11 13,963.32 2,410.4K
10:46 13,962.92 13,962.92 13,958.66 13,961.09 2,209.0K
10:47 13,960.18 13,970.21 13,959.68 13,963.37 3,301.4K
10:48 13,963.32 13,972.17 13,960.97 13,972.17 3,022.8K
10:49 13,974.88 14,004.33 13,974.88 13,999.12 5,652.6K
10:50 13,997.73 13,997.73 13,991.42 13,995.38 3,572.1K
10:51 13,997.27 13,997.36 13,984.82 13,988.48 2,139.0K
10:52 13,990.66 13,997.48 13,990.66 13,991.73 3,282.8K
10:53 13,991.92 13,991.92 13,979.86 13,980.94 2,954.9K
10:54 13,991.42 14,021.21 13,991.42 14,021.21 5,256.7K
10:55 14,023.07 14,027.17 14,020.40 14,024.24 3,450.6K
10:56 14,022.90 14,037.39 14,022.90 14,035.18 3,895.0K
10:57 14,035.56 14,052.80 14,035.56 14,052.80 4,737.6K
10:58 14,053.49 14,081.83 14,053.49 14,065.13 9,409.1K
10:59 14,057.53 14,057.53 14,030.49 14,036.00 4,223.4K
11:00 14,036.00 14,036.00 14,017.36 14,019.19 2,571.9K
11:01 14,017.00 14,018.05 14,010.59 14,011.21 2,335.4K
11:02 14,010.76 14,010.76 13,999.48 13,999.48 2,107.8K
11:03 14,003.26 14,018.02 14,003.26 14,018.02 2,656.9K
11:04 14,017.86 14,017.86 14,008.43 14,008.43 1,722.8K
11:05 14,012.22 14,032.06 14,012.22 14,032.06 2,917.3K
11:06 14,028.67 14,030.22 14,021.26 14,021.26 1,811.0K
11:07 14,013.65 14,013.65 14,002.00 14,002.00 2,394.4K
11:08 14,003.97 14,003.97 13,985.55 13,989.78 1,619.0K
11:09 13,989.84 13,989.84 13,979.01 13,979.01 2,027.5K
11:10 13,978.10 13,982.75 13,978.10 13,982.75 1,312.2K
11:11 13,983.48 13,983.48 13,971.51 13,971.51 1,176.9K
11:12 13,971.21 13,971.21 13,966.70 13,968.06 1,732.6K
11:13 13,967.71 13,967.71 13,961.36 13,964.23 1,741.5K
11:14 13,962.69 13,972.10 13,962.69 13,972.10 1,493.1K
11:15 13,968.81 13,970.92 13,963.08 13,970.92 1,371.7K
11:16 13,971.01 13,971.96 13,969.37 13,969.37 904.6K
11:17 13,971.24 13,975.85 13,970.42 13,975.85 1,079.3K
11:18 13,975.83 13,980.35 13,974.64 13,980.03 1,185.2K
11:19 13,978.69 13,978.69 13,957.13 13,957.13 1,983.5K
11:20 13,958.02 13,977.54 13,956.75 13,974.39 1,240.2K
11:21 13,972.63 13,973.99 13,967.15 13,968.80 558.6K
11:22 13,968.16 13,972.07 13,966.90 13,972.06 1,020.7K
11:23 13,971.48 13,971.62 13,967.73 13,971.62 865.1K
11:24 13,971.89 13,971.89 13,968.76 13,968.76 850.9K
11:25 13,967.36 13,969.54 13,967.36 13,968.04 698.3K
11:26 13,968.92 13,988.56 13,968.92 13,984.63 1,598.8K
11:27 13,981.50 13,986.05 13,981.00 13,986.05 706.1K
11:28 13,985.00 13,991.47 13,984.83 13,991.16 757.3K
11:29 13,993.25 14,000.89 13,992.00 14,000.89 1,260.2K
11:30 14,003.99 14,003.99 14,003.99 14,003.99 32.3K
13:00 14,006.50 14,006.50 13,974.19 13,977.17 5,226.2K
13:01 13,980.15 13,992.24 13,980.15 13,984.81 1,466.9K
13:02 13,985.41 13,987.22 13,970.67 13,970.67 1,695.0K
13:03 13,969.69 13,969.69 13,957.50 13,966.97 2,089.5K
13:04 13,968.27 13,969.12 13,966.07 13,966.59 1,151.5K
13:05 13,966.86 13,988.62 13,966.86 13,985.31 2,226.0K
13:06 13,979.75 13,979.75 13,969.93 13,971.74 1,749.2K
13:07 13,972.23 13,972.23 13,967.28 13,967.28 880.3K
13:08 13,968.24 13,974.38 13,967.35 13,973.81 961.4K
13:09 13,974.33 13,975.65 13,971.34 13,975.65 1,159.3K
13:10 13,977.33 13,984.91 13,977.33 13,983.62 1,611.3K
13:11 13,985.60 13,988.78 13,982.32 13,988.49 1,024.5K
13:12 13,988.26 13,988.26 13,974.31 13,974.31 2,327.5K
13:13 13,975.38 13,975.38 13,961.67 13,961.67 1,312.0K
13:14 13,960.55 13,960.55 13,956.44 13,956.44 1,624.1K
13:15 13,954.84 13,957.22 13,947.73 13,948.24 1,646.6K
13:16 13,948.05 13,951.19 13,946.00 13,946.94 1,558.0K
13:17 13,946.08 13,946.08 13,940.79 13,940.79 1,624.1K
13:18 13,940.26 13,944.06 13,939.08 13,943.84 1,174.0K
13:19 13,944.26 13,944.26 13,941.02 13,941.80 1,074.5K
13:20 13,941.80 13,941.80 13,936.11 13,936.23 1,447.0K
13:21 13,936.22 13,942.01 13,936.22 13,938.85 1,059.9K
13:22 13,938.99 13,939.59 13,929.86 13,929.86 1,086.4K
13:23 13,930.19 13,931.06 13,922.90 13,922.90 1,444.8K
13:24 13,921.89 13,921.89 13,918.21 13,919.10 1,025.6K
13:25 13,918.19 13,928.54 13,918.19 13,925.78 1,187.3K
13:26 13,929.52 13,931.88 13,929.43 13,931.15 1,050.5K
13:27 13,931.09 13,931.83 13,926.27 13,926.27 1,433.4K
13:28 13,925.90 13,925.90 13,922.46 13,924.99 1,471.5K
13:29 13,925.46 13,928.80 13,925.46 13,926.18 1,364.8K
13:30 13,923.04 13,923.04 13,912.67 13,913.21 1,425.8K
13:31 13,912.71 13,923.14 13,912.45 13,921.37 1,238.3K
13:32 13,920.50 13,927.14 13,919.08 13,924.75 1,442.2K
13:33 13,924.69 13,930.16 13,924.69 13,930.16 816.2K
13:34 13,935.81 13,946.89 13,935.81 13,945.21 1,382.1K
13:35 13,942.72 13,947.29 13,942.12 13,946.85 683.9K
13:36 13,946.32 13,950.60 13,943.26 13,946.72 1,165.0K
13:37 13,947.88 13,947.88 13,941.70 13,946.99 869.8K
13:38 13,942.99 13,954.77 13,942.99 13,951.90 2,013.8K
13:39 13,951.65 13,953.18 13,949.34 13,951.03 754.6K
13:40 13,952.13 13,956.64 13,950.32 13,952.63 972.1K
13:41 13,952.43 13,955.90 13,950.98 13,951.32 886.5K
13:42 13,952.11 13,955.09 13,950.48 13,955.09 899.6K
13:43 13,953.78 13,953.78 13,946.31 13,946.51 957.1K
13:44 13,947.66 13,952.99 13,947.66 13,952.99 1,443.4K
13:45 13,957.26 13,977.15 13,957.26 13,972.75 3,628.2K
13:46 13,972.19 13,974.19 13,970.27 13,971.91 1,241.3K
13:47 13,970.02 13,973.09 13,961.33 13,961.33 1,697.1K
13:48 13,961.51 13,962.44 13,958.19 13,958.19 987.8K
13:49 13,956.94 13,956.94 13,950.81 13,952.21 859.5K
13:50 13,952.02 13,955.07 13,952.02 13,953.00 868.7K
13:51 13,953.17 13,953.60 13,952.78 13,953.47 717.5K
13:52 13,952.86 13,959.46 13,951.81 13,959.26 963.6K
13:53 13,959.83 13,969.95 13,959.83 13,968.87 1,447.6K
13:54 13,969.24 13,969.99 13,965.39 13,965.39 772.0K
13:55 13,965.81 13,967.23 13,959.62 13,961.94 930.7K
13:56 13,959.15 13,959.15 13,951.92 13,951.92 1,255.7K
13:57 13,950.59 13,950.59 13,939.08 13,939.42 2,151.0K
13:58 13,940.30 13,945.29 13,939.17 13,939.17 935.1K
13:59 13,940.98 13,944.84 13,939.60 13,943.45 1,166.3K
14:00 13,947.97 13,955.60 13,947.97 13,948.21 1,361.4K
14:01 13,951.96 13,963.56 13,951.96 13,958.58 2,662.6K
14:02 13,955.65 13,959.71 13,953.86 13,957.28 923.4K
14:03 13,957.09 13,964.74 13,957.09 13,964.74 1,380.6K
14:04 13,962.36 13,966.08 13,959.73 13,964.39 1,184.7K
14:05 13,965.98 13,969.11 13,964.82 13,966.00 2,168.2K
14:06 13,969.91 13,969.91 13,962.58 13,965.21 1,019.1K
14:07 13,963.78 13,963.78 13,958.47 13,963.08 1,074.6K
14:08 13,962.27 13,962.34 13,958.53 13,961.59 755.0K
14:09 13,960.27 13,962.86 13,956.41 13,957.73 716.3K
14:10 13,956.23 13,972.41 13,956.23 13,970.52 1,924.6K
14:11 13,969.52 13,972.63 13,969.52 13,970.89 2,027.3K
14:12 13,969.21 13,970.55 13,967.30 13,968.25 1,075.7K
14:13 13,968.12 13,968.44 13,963.02 13,967.03 1,338.8K
14:14 13,967.31 13,967.81 13,964.68 13,965.59 927.2K
14:15 13,965.98 13,980.57 13,965.98 13,980.57 3,054.8K
14:16 13,982.02 13,982.92 13,979.26 13,982.71 2,986.7K
14:17 13,985.42 13,992.64 13,985.42 13,992.64 2,741.9K
14:18 13,992.47 13,995.14 13,992.47 13,994.23 2,366.6K
14:19 13,990.89 14,003.86 13,990.89 14,002.30 3,217.8K
14:20 14,004.01 14,004.01 13,994.42 13,994.42 2,685.2K
14:21 13,992.94 13,992.94 13,981.67 13,986.16 2,304.8K
14:22 13,987.28 14,000.02 13,987.28 13,999.13 2,659.4K
14:23 14,002.95 14,020.93 14,002.75 14,020.93 3,382.6K
14:24 14,022.33 14,023.63 14,018.24 14,021.17 3,537.0K
14:25 14,022.15 14,035.04 14,022.15 14,034.25 3,286.8K
14:26 14,028.62 14,028.62 14,017.03 14,021.03 2,735.2K
14:27 14,024.00 14,031.33 14,020.48 14,024.55 2,895.7K
14:28 14,021.08 14,021.08 14,014.62 14,017.01 2,073.9K
14:29 14,015.91 14,032.59 14,015.91 14,032.59 3,094.8K
14:30 14,032.74 14,041.09 14,032.74 14,040.27 3,885.2K
14:31 14,040.74 14,042.85 14,032.44 14,040.03 3,488.6K
14:32 14,042.71 14,047.78 14,038.77 14,047.78 3,500.0K
14:33 14,043.49 14,046.42 14,040.69 14,045.11 3,347.9K
14:34 14,043.10 14,043.10 14,035.19 14,035.19 2,469.4K
14:35 14,026.18 14,028.12 14,020.22 14,020.22 3,618.6K
14:36 14,014.68 14,022.69 14,014.03 14,018.96 2,883.8K
14:37 14,012.71 14,025.07 14,012.40 14,021.90 2,727.7K
14:38 14,020.70 14,024.40 14,020.11 14,024.25 1,791.4K
14:39 14,023.75 14,023.75 14,017.66 14,018.29 2,191.4K
14:40 14,020.11 14,020.11 14,009.18 14,010.29 3,108.9K
14:41 14,008.10 14,008.10 14,002.01 14,002.01 2,107.5K
14:42 14,001.70 14,006.65 14,001.70 14,006.65 2,599.3K
14:43 14,005.46 14,016.58 14,005.46 14,016.58 2,581.8K
14:44 14,014.40 14,014.40 14,011.61 14,012.53 2,334.5K
14:45 14,011.87 14,020.81 14,011.87 14,020.81 3,007.4K
14:46 14,022.05 14,029.66 14,019.36 14,029.66 3,263.0K
14:47 14,028.51 14,029.96 14,025.73 14,029.96 2,849.8K
14:48 14,027.92 14,027.92 14,025.54 14,027.78 3,405.1K
14:49 14,026.66 14,030.15 14,026.53 14,030.15 2,462.6K
14:50 14,028.54 14,028.54 14,024.40 14,028.05 3,483.2K
14:51 14,026.61 14,035.37 14,024.88 14,035.37 3,204.8K
14:52 14,034.05 14,040.36 14,034.05 14,040.36 3,620.0K
14:53 14,041.14 14,048.14 14,041.14 14,047.17 3,667.6K
14:54 14,046.04 14,051.88 14,046.04 14,051.88 4,654.5K
14:55 14,052.11 14,052.11 14,046.09 14,047.28 5,382.0K
14:56 14,048.40 14,052.16 14,048.03 14,051.79 5,031.2K
14:57 14,052.30 14,052.30 14,052.30 14,052.30 8,068.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据