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 14,025.99 14,025.99 13,935.17 13,935.17 16,067.7K
09:31 13,945.49 13,953.55 13,939.17 13,953.55 8,021.7K
09:32 13,959.55 13,990.23 13,959.55 13,990.23 6,291.8K
09:33 13,985.77 13,991.84 13,966.16 13,987.39 5,611.5K
09:34 13,986.79 14,008.22 13,986.79 14,008.22 4,040.7K
09:35 14,010.27 14,014.56 14,009.93 14,014.09 5,865.1K
09:36 14,016.55 14,018.80 14,006.63 14,014.44 5,177.6K
09:37 14,016.86 14,017.23 14,002.49 14,002.49 6,290.7K
09:38 14,004.85 14,004.85 13,995.11 13,995.11 6,939.4K
09:39 13,997.49 14,028.88 13,997.49 14,028.88 5,793.4K
09:40 14,028.84 14,030.16 14,016.38 14,017.68 4,585.1K
09:41 14,019.07 14,024.29 14,011.08 14,012.83 4,958.7K
09:42 14,010.81 14,042.27 14,010.81 14,042.27 4,283.7K
09:43 14,044.13 14,053.80 14,040.39 14,040.39 4,871.7K
09:44 14,040.04 14,041.02 14,036.11 14,036.53 2,855.1K
09:45 14,034.71 14,035.07 14,022.43 14,022.94 4,134.7K
09:46 14,022.40 14,026.31 14,021.18 14,021.18 4,122.3K
09:47 14,021.76 14,027.05 14,017.92 14,027.05 3,277.3K
09:48 14,024.98 14,024.98 14,017.56 14,017.56 3,900.5K
09:49 14,018.30 14,018.65 14,014.65 14,014.65 4,486.0K
09:50 14,016.17 14,018.68 14,007.48 14,018.68 5,612.6K
09:51 14,018.43 14,030.17 14,018.43 14,030.17 4,229.5K
09:52 14,028.39 14,028.39 14,023.82 14,025.65 3,784.8K
09:53 14,024.65 14,024.65 14,012.29 14,014.83 3,467.3K
09:54 14,015.55 14,037.48 14,015.55 14,037.48 3,237.6K
09:55 14,035.87 14,039.51 14,022.15 14,023.38 3,609.6K
09:56 14,022.38 14,022.38 14,007.95 14,008.40 4,100.8K
09:57 14,008.41 14,008.41 14,005.06 14,007.37 2,441.2K
09:58 14,007.32 14,009.23 14,003.45 14,009.23 2,491.1K
09:59 14,008.34 14,009.31 14,005.20 14,006.44 2,766.4K
10:00 14,006.89 14,006.89 13,978.73 13,978.73 5,425.3K
10:01 13,978.67 13,978.67 13,974.39 13,978.17 3,593.7K
10:02 13,980.30 13,980.30 13,973.21 13,974.86 3,908.1K
10:03 13,973.85 13,983.25 13,973.85 13,983.20 3,352.7K
10:04 13,982.38 13,982.92 13,977.23 13,977.98 2,675.1K
10:05 13,977.83 13,978.94 13,973.66 13,976.72 2,155.5K
10:06 13,977.65 13,977.65 13,970.70 13,973.13 2,202.6K
10:07 13,971.07 13,976.60 13,967.67 13,976.06 2,400.7K
10:08 13,979.38 13,980.73 13,976.95 13,980.73 2,839.4K
10:09 13,980.39 13,982.02 13,978.22 13,978.22 3,219.8K
10:10 13,978.66 13,980.26 13,978.60 13,979.68 2,428.2K
10:11 13,979.81 13,979.81 13,956.75 13,958.98 5,126.4K
10:12 13,958.16 13,958.48 13,948.89 13,950.44 2,919.4K
10:13 13,950.86 13,951.90 13,948.20 13,948.20 2,181.7K
10:14 13,947.05 13,947.05 13,941.98 13,942.75 4,135.2K
10:15 13,941.12 13,948.66 13,940.44 13,948.66 2,474.7K
10:16 13,952.51 13,954.91 13,948.42 13,954.91 2,672.3K
10:17 13,954.97 13,954.97 13,951.52 13,951.52 3,167.1K
10:18 13,952.87 13,952.87 13,941.44 13,947.32 3,757.4K
10:19 13,947.62 13,950.35 13,944.54 13,944.54 2,880.0K
10:20 13,944.56 13,945.60 13,939.05 13,945.60 5,381.9K
10:21 13,944.56 13,955.85 13,941.94 13,955.85 4,830.8K
10:22 13,957.57 13,967.36 13,957.45 13,967.36 7,654.9K
10:23 13,970.46 13,972.41 13,970.16 13,972.41 3,801.3K
10:24 13,971.98 13,971.98 13,966.52 13,970.33 3,197.0K
10:25 13,969.29 13,986.31 13,966.49 13,986.31 4,178.2K
10:26 13,986.12 13,986.12 13,972.01 13,973.18 3,873.9K
10:27 13,974.02 13,974.02 13,966.81 13,966.81 2,367.3K
10:28 13,967.73 13,972.75 13,967.73 13,971.64 2,017.8K
10:29 13,971.11 13,971.11 13,958.98 13,959.67 3,705.7K
10:30 13,959.54 13,960.44 13,957.10 13,957.10 1,841.0K
10:31 13,956.30 13,965.38 13,956.08 13,963.19 1,706.4K
10:32 13,962.32 13,962.32 13,958.14 13,961.32 2,823.6K
10:33 13,962.68 13,978.20 13,962.68 13,978.20 2,594.9K
10:34 13,977.86 13,977.86 13,963.08 13,972.47 2,307.7K
10:35 13,972.38 13,974.42 13,970.81 13,973.07 1,555.6K
10:36 13,972.61 13,972.78 13,967.73 13,967.84 1,715.3K
10:37 13,967.44 13,973.13 13,967.44 13,969.40 1,773.1K
10:38 13,969.79 13,972.28 13,969.11 13,969.41 1,774.5K
10:39 13,969.51 13,969.51 13,958.56 13,961.91 1,939.4K
10:40 13,962.44 13,965.18 13,962.06 13,964.10 1,996.7K
10:41 13,964.00 13,964.10 13,959.39 13,959.39 1,831.8K
10:42 13,959.78 13,968.70 13,959.78 13,964.22 2,538.4K
10:43 13,965.12 13,965.12 13,959.96 13,962.44 2,776.4K
10:44 13,962.59 13,970.44 13,962.59 13,970.24 1,797.0K
10:45 13,971.87 13,972.17 13,969.59 13,969.81 1,142.8K
10:46 13,969.85 13,972.77 13,967.56 13,970.91 1,210.3K
10:47 13,972.23 13,981.57 13,972.23 13,981.26 2,247.2K
10:48 13,981.92 13,981.92 13,972.61 13,973.59 2,064.4K
10:49 13,973.02 13,977.91 13,973.02 13,973.94 1,316.6K
10:50 13,973.66 13,973.66 13,960.69 13,961.89 2,505.9K
10:51 13,961.86 13,969.33 13,961.86 13,969.33 1,132.1K
10:52 13,968.31 13,971.13 13,965.30 13,971.13 1,240.2K
10:53 13,972.74 13,976.96 13,968.18 13,968.18 3,302.1K
10:54 13,968.06 13,974.97 13,967.21 13,974.74 1,604.7K
10:55 13,973.06 13,975.12 13,967.58 13,970.83 1,955.9K
10:56 13,973.81 13,974.84 13,973.11 13,974.70 1,066.8K
10:57 13,973.81 13,975.85 13,973.30 13,973.30 1,438.1K
10:58 13,972.94 13,975.45 13,972.15 13,973.44 1,310.0K
10:59 13,973.02 13,983.50 13,973.02 13,983.50 1,403.9K
11:00 13,983.55 13,983.55 13,974.72 13,976.83 1,346.1K
11:01 13,976.21 13,978.70 13,974.41 13,974.41 1,023.0K
11:02 13,975.49 13,975.49 13,960.90 13,961.44 3,011.6K
11:03 13,961.59 13,961.59 13,957.11 13,957.63 2,886.6K
11:04 13,956.60 13,956.89 13,954.81 13,955.74 1,247.4K
11:05 13,955.66 13,958.44 13,954.03 13,954.03 2,271.6K
11:06 13,954.27 13,954.27 13,942.97 13,942.97 2,783.6K
11:07 13,942.86 13,942.86 13,922.63 13,922.81 3,270.2K
11:08 13,922.98 13,931.69 13,922.98 13,931.02 1,891.1K
11:09 13,929.65 13,929.65 13,925.77 13,926.54 1,517.1K
11:10 13,926.52 13,929.45 13,926.52 13,929.45 1,405.5K
11:11 13,929.67 13,929.76 13,927.79 13,927.79 1,492.5K
11:12 13,928.20 13,932.57 13,927.44 13,928.76 1,673.7K
11:13 13,928.95 13,928.95 13,922.56 13,922.56 1,821.7K
11:14 13,921.53 13,931.17 13,921.53 13,929.43 1,385.5K
11:15 13,931.88 13,931.88 13,925.24 13,925.91 1,804.7K
11:16 13,926.25 13,926.25 13,913.15 13,913.15 2,315.0K
11:17 13,913.26 13,913.26 13,910.19 13,910.19 1,745.2K
11:18 13,909.58 13,909.58 13,901.54 13,901.54 1,777.4K
11:19 13,901.42 13,903.83 13,900.13 13,903.24 1,152.3K
11:20 13,904.91 13,913.39 13,904.91 13,911.18 2,151.1K
11:21 13,909.39 13,909.66 13,905.38 13,906.36 1,195.4K
11:22 13,906.73 13,907.26 13,898.98 13,898.98 2,098.6K
11:23 13,898.52 13,898.52 13,893.51 13,893.51 1,941.7K
11:24 13,893.47 13,894.19 13,890.86 13,890.86 1,593.5K
11:25 13,890.34 13,891.46 13,884.42 13,884.42 1,894.4K
11:26 13,883.79 13,890.03 13,882.82 13,889.98 2,001.2K
11:27 13,891.72 13,894.99 13,891.72 13,894.99 1,972.8K
11:28 13,894.73 13,902.26 13,894.37 13,902.26 1,519.9K
11:29 13,903.06 13,903.06 13,896.37 13,901.39 1,198.9K
11:30 13,900.92 13,900.92 13,900.92 13,900.92 58.2K
13:00 13,902.35 13,907.71 13,901.55 13,907.67 2,853.8K
13:01 13,909.31 13,921.83 13,907.78 13,910.54 2,102.4K
13:02 13,910.15 13,913.69 13,909.38 13,910.29 1,162.0K
13:03 13,910.21 13,915.93 13,909.31 13,915.93 2,225.3K
13:04 13,916.02 13,916.02 13,907.16 13,907.16 1,810.1K
13:05 13,905.62 13,915.20 13,904.58 13,913.85 3,216.5K
13:06 13,916.29 13,920.99 13,913.34 13,919.39 1,377.8K
13:07 13,920.48 13,923.94 13,918.19 13,921.28 1,656.1K
13:08 13,919.44 13,927.73 13,919.44 13,922.16 1,464.6K
13:09 13,921.71 13,924.85 13,921.71 13,922.03 1,194.1K
13:10 13,923.19 13,932.80 13,923.19 13,932.57 2,866.9K
13:11 13,931.54 13,933.19 13,922.22 13,922.22 2,300.3K
13:12 13,922.05 13,926.39 13,921.60 13,921.60 1,692.2K
13:13 13,921.64 13,922.00 13,919.51 13,920.48 1,218.5K
13:14 13,920.28 13,923.16 13,918.92 13,923.10 1,166.4K
13:15 13,922.58 13,922.69 13,920.54 13,920.84 1,102.3K
13:16 13,921.43 13,932.96 13,921.43 13,932.96 1,543.2K
13:17 13,932.63 13,937.27 13,932.63 13,936.71 1,432.3K
13:18 13,936.34 13,936.34 13,925.58 13,927.80 1,233.9K
13:19 13,925.97 13,925.97 13,915.57 13,915.57 2,617.5K
13:20 13,914.97 13,915.39 13,913.59 13,913.80 1,270.2K
13:21 13,914.63 13,914.83 13,907.00 13,907.21 1,231.7K
13:22 13,907.50 13,909.68 13,907.09 13,909.65 1,126.1K
13:23 13,908.56 13,908.86 13,901.82 13,908.86 2,731.8K
13:24 13,909.26 13,921.00 13,908.51 13,919.79 1,365.0K
13:25 13,920.07 13,920.33 13,914.69 13,919.38 956.9K
13:26 13,918.70 13,933.00 13,918.70 13,932.46 1,536.4K
13:27 13,932.54 13,932.54 13,929.78 13,932.05 1,096.2K
13:28 13,932.45 13,935.71 13,932.45 13,933.20 1,266.2K
13:29 13,931.91 13,933.61 13,931.91 13,933.40 1,226.4K
13:30 13,933.72 13,935.93 13,933.02 13,933.60 999.4K
13:31 13,935.73 13,935.73 13,929.23 13,930.31 1,506.2K
13:32 13,930.06 13,938.11 13,930.06 13,936.96 1,477.9K
13:33 13,937.45 13,937.45 13,927.81 13,933.00 1,153.7K
13:34 13,932.49 13,943.59 13,931.36 13,943.59 2,002.9K
13:35 13,942.71 13,945.17 13,941.95 13,945.17 1,265.5K
13:36 13,945.58 13,948.74 13,943.23 13,948.50 2,312.3K
13:37 13,949.29 13,949.29 13,947.17 13,948.61 980.4K
13:38 13,948.13 13,954.56 13,948.13 13,954.43 1,524.9K
13:39 13,954.23 13,956.32 13,952.83 13,955.41 1,133.5K
13:40 13,955.64 13,955.64 13,953.02 13,953.24 1,333.4K
13:41 13,953.11 13,953.11 13,949.98 13,951.15 1,095.7K
13:42 13,949.85 13,949.85 13,941.62 13,942.21 1,663.5K
13:43 13,942.39 13,949.27 13,941.23 13,949.27 1,152.7K
13:44 13,949.08 13,949.23 13,945.67 13,946.79 1,364.9K
13:45 13,946.99 13,948.45 13,945.55 13,945.55 1,364.3K
13:46 13,946.27 13,946.27 13,939.85 13,941.06 1,691.7K
13:47 13,942.31 13,942.31 13,936.06 13,936.23 862.7K
13:48 13,937.00 13,944.07 13,936.98 13,944.07 1,039.6K
13:49 13,945.05 13,972.81 13,945.05 13,972.81 3,744.2K
13:50 13,973.63 13,975.30 13,972.81 13,972.97 1,753.3K
13:51 13,971.20 13,971.20 13,952.43 13,966.92 2,174.6K
13:52 13,972.25 13,985.45 13,970.67 13,978.66 2,121.0K
13:53 13,978.38 13,978.66 13,975.64 13,976.34 1,414.5K
13:54 13,977.01 13,977.01 13,964.04 13,965.24 1,284.2K
13:55 13,966.22 13,966.33 13,959.47 13,959.47 1,479.3K
13:56 13,958.32 13,958.65 13,956.77 13,956.77 1,121.8K
13:57 13,954.57 13,954.94 13,951.64 13,952.87 1,295.2K
13:58 13,952.08 13,952.08 13,945.47 13,945.69 1,805.6K
13:59 13,944.63 13,945.25 13,943.71 13,943.71 1,270.2K
14:00 13,943.38 13,943.38 13,941.26 13,942.45 970.5K
14:01 13,942.07 13,942.07 13,933.00 13,933.00 1,685.6K
14:02 13,930.49 13,930.49 13,923.46 13,930.28 2,160.1K
14:03 13,932.80 13,934.25 13,931.04 13,931.04 1,217.5K
14:04 13,929.79 13,932.42 13,928.52 13,931.40 948.7K
14:05 13,931.99 13,934.22 13,931.44 13,932.41 918.1K
14:06 13,931.55 13,933.08 13,931.09 13,931.55 920.4K
14:07 13,930.97 13,930.97 13,924.58 13,926.65 1,935.3K
14:08 13,934.46 13,938.55 13,934.46 13,936.57 1,276.1K
14:09 13,936.38 13,939.06 13,935.58 13,939.06 1,438.3K
14:10 13,939.31 13,939.67 13,937.62 13,938.70 1,299.1K
14:11 13,939.87 13,954.41 13,939.87 13,954.41 1,920.3K
14:12 13,952.88 13,953.98 13,951.85 13,952.08 1,315.7K
14:13 13,952.17 13,964.07 13,952.17 13,961.97 1,074.0K
14:14 13,960.50 13,961.35 13,959.32 13,960.09 758.2K
14:15 13,960.14 13,963.43 13,960.14 13,963.43 857.8K
14:16 13,962.86 13,963.84 13,961.69 13,962.52 1,255.2K
14:17 13,959.95 13,960.65 13,958.84 13,960.65 1,416.4K
14:18 13,958.98 13,959.54 13,954.57 13,955.36 1,766.5K
14:19 13,955.36 13,962.16 13,955.36 13,959.33 1,917.1K
14:20 13,956.97 13,956.97 13,950.48 13,950.66 1,058.2K
14:21 13,950.51 13,954.17 13,950.51 13,953.99 1,147.0K
14:22 13,953.68 13,953.83 13,951.51 13,952.15 1,081.0K
14:23 13,952.34 13,952.34 13,944.84 13,946.38 1,446.9K
14:24 13,945.61 13,945.61 13,942.26 13,942.26 1,166.8K
14:25 13,941.63 13,944.06 13,941.63 13,941.85 1,258.8K
14:26 13,941.24 13,941.57 13,937.22 13,941.45 1,417.5K
14:27 13,941.61 13,942.72 13,940.66 13,941.33 1,078.5K
14:28 13,941.56 13,941.56 13,938.07 13,938.54 1,688.2K
14:29 13,937.57 13,939.02 13,934.29 13,934.29 1,905.8K
14:30 13,935.48 13,937.03 13,934.78 13,935.65 1,725.2K
14:31 13,934.83 13,934.83 13,917.95 13,917.95 2,875.7K
14:32 13,918.94 13,918.94 13,907.72 13,909.64 4,099.4K
14:33 13,908.82 13,912.30 13,907.35 13,912.30 2,855.5K
14:34 13,911.23 13,913.62 13,909.95 13,913.62 1,671.1K
14:35 13,916.16 13,935.30 13,916.16 13,928.32 2,682.8K
14:36 13,927.24 13,927.24 13,918.81 13,918.81 1,629.7K
14:37 13,917.46 13,917.51 13,915.30 13,916.54 1,470.0K
14:38 13,916.17 13,916.17 13,912.74 13,912.74 1,788.2K
14:39 13,911.22 13,912.51 13,910.24 13,911.46 1,771.6K
14:40 13,912.38 13,914.81 13,912.38 13,913.14 2,083.8K
14:41 13,913.81 13,913.81 13,910.11 13,911.21 1,968.5K
14:42 13,910.14 13,910.14 13,902.25 13,903.52 3,208.1K
14:43 13,904.12 13,905.25 13,901.81 13,902.22 3,095.4K
14:44 13,902.83 13,902.83 13,896.41 13,897.84 2,754.8K
14:45 13,898.42 13,907.34 13,898.42 13,904.36 2,644.0K
14:46 13,902.66 13,915.78 13,902.66 13,914.78 2,676.4K
14:47 13,911.89 13,911.89 13,904.12 13,904.80 2,085.8K
14:48 13,903.01 13,903.01 13,896.94 13,897.99 3,001.6K
14:49 13,896.95 13,896.95 13,888.88 13,889.34 3,931.1K
14:50 13,887.73 13,887.73 13,880.41 13,880.41 3,358.9K
14:51 13,880.72 13,880.72 13,874.50 13,874.69 3,349.0K
14:52 13,877.23 13,886.78 13,877.23 13,881.35 3,066.3K
14:53 13,881.02 13,884.53 13,880.00 13,884.53 3,248.9K
14:54 13,887.50 13,893.76 13,884.83 13,893.76 3,723.5K
14:55 13,893.41 13,898.13 13,893.41 13,893.75 3,385.8K
14:56 13,893.07 13,898.33 13,892.57 13,898.33 3,240.4K
14:57 13,896.88 13,898.60 13,896.88 13,898.59 7,232.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据