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 14,011.55 14,038.89 13,998.50 13,998.50 13,141.8K
09:31 14,000.15 14,022.59 14,000.15 14,018.88 7,241.9K
09:32 14,017.74 14,017.74 13,992.06 13,995.62 7,169.6K
09:33 13,994.91 14,007.60 13,992.70 14,005.40 5,809.2K
09:34 14,008.15 14,008.15 14,000.02 14,003.37 5,988.5K
09:35 14,002.03 14,006.12 13,997.38 14,006.12 5,007.4K
09:36 14,011.13 14,027.45 14,011.13 14,025.10 3,965.6K
09:37 14,023.57 14,023.57 14,020.09 14,022.56 5,361.5K
09:38 14,023.33 14,026.47 14,021.79 14,023.49 3,086.5K
09:39 14,016.01 14,016.01 14,004.39 14,005.47 5,506.6K
09:40 14,004.59 14,004.59 13,995.49 14,001.62 4,274.7K
09:41 14,001.47 14,004.36 13,999.30 14,004.13 4,602.0K
09:42 14,006.31 14,023.43 14,006.31 14,021.91 3,220.0K
09:43 14,022.04 14,022.04 14,013.33 14,018.85 3,975.5K
09:44 14,019.19 14,022.78 14,019.19 14,021.04 3,305.2K
09:45 14,024.27 14,025.53 14,020.85 14,020.85 3,197.8K
09:46 14,020.72 14,029.32 14,020.35 14,025.47 3,861.2K
09:47 14,023.73 14,023.73 14,013.22 14,014.33 5,108.1K
09:48 14,015.72 14,015.72 14,009.17 14,009.17 3,778.8K
09:49 14,008.81 14,008.81 13,996.88 14,001.04 6,885.4K
09:50 14,000.86 14,000.88 13,997.84 14,000.19 4,542.7K
09:51 13,996.94 13,996.94 13,989.64 13,989.79 4,751.5K
09:52 13,987.65 13,987.65 13,973.03 13,973.20 6,978.0K
09:53 13,972.38 13,972.38 13,959.50 13,959.50 6,044.2K
09:54 13,960.31 13,960.31 13,955.03 13,955.03 4,661.6K
09:55 13,954.43 13,963.22 13,953.36 13,961.01 4,632.4K
09:56 13,962.61 13,962.61 13,956.00 13,957.00 4,345.1K
09:57 13,952.96 13,952.96 13,943.82 13,944.43 5,512.2K
09:58 13,944.73 13,951.78 13,940.81 13,951.78 6,500.2K
09:59 13,953.19 13,956.41 13,953.19 13,954.69 3,024.7K
10:00 13,954.99 13,958.34 13,954.99 13,958.34 3,193.3K
10:01 13,958.71 13,958.71 13,947.69 13,947.85 4,414.1K
10:02 13,948.61 13,948.61 13,945.27 13,945.92 3,778.0K
10:03 13,946.09 13,950.31 13,943.32 13,950.31 4,644.2K
10:04 13,950.16 13,967.03 13,950.16 13,965.62 3,631.5K
10:05 13,964.87 13,973.79 13,963.85 13,973.79 2,072.3K
10:06 13,973.99 13,977.09 13,973.99 13,976.32 2,967.7K
10:07 13,977.07 13,977.07 13,971.69 13,972.61 2,356.8K
10:08 13,971.90 13,986.41 13,971.90 13,984.61 2,577.7K
10:09 13,982.14 13,984.51 13,980.84 13,980.93 2,060.8K
10:10 13,980.01 13,981.11 13,978.41 13,980.53 2,282.5K
10:11 13,980.96 13,980.96 13,972.43 13,972.43 3,119.8K
10:12 13,973.12 13,979.00 13,972.42 13,975.93 2,041.4K
10:13 13,977.82 13,977.82 13,971.19 13,971.27 2,157.8K
10:14 13,983.92 13,988.55 13,983.92 13,988.55 2,578.1K
10:15 13,988.48 13,988.90 13,981.48 13,981.88 1,746.0K
10:16 13,978.98 13,978.98 13,968.36 13,968.74 2,378.3K
10:17 13,967.61 13,972.87 13,967.61 13,970.23 1,542.2K
10:18 13,970.37 13,982.18 13,967.83 13,981.38 2,318.4K
10:19 13,981.90 13,981.90 13,976.72 13,976.72 1,702.2K
10:20 13,978.37 13,980.68 13,978.19 13,978.19 1,173.8K
10:21 13,978.39 13,979.74 13,976.67 13,976.67 1,413.0K
10:22 13,976.55 13,978.39 13,975.32 13,975.95 1,661.0K
10:23 13,975.46 13,975.46 13,971.11 13,972.91 1,821.8K
10:24 13,973.15 13,979.24 13,973.15 13,979.24 1,740.4K
10:25 13,978.56 13,978.56 13,975.73 13,975.73 1,488.2K
10:26 13,975.17 13,980.66 13,975.17 13,978.13 1,344.6K
10:27 13,978.06 13,978.06 13,971.45 13,974.49 1,570.2K
10:28 13,974.09 13,975.50 13,972.79 13,974.31 1,238.8K
10:29 13,974.58 13,985.60 13,974.01 13,985.60 1,536.4K
10:30 13,984.92 13,984.92 13,977.40 13,979.64 1,280.3K
10:31 13,980.00 13,983.13 13,980.00 13,983.13 1,556.7K
10:32 13,984.50 13,987.95 13,983.68 13,987.95 1,281.1K
10:33 13,987.46 13,990.79 13,987.46 13,989.44 1,789.6K
10:34 13,989.44 13,991.40 13,989.27 13,991.40 1,641.3K
10:35 13,991.68 13,997.99 13,991.10 13,997.82 1,749.5K
10:36 13,997.83 13,997.83 13,994.52 13,995.79 1,478.4K
10:37 13,995.43 13,999.59 13,995.06 13,999.59 1,588.8K
10:38 13,999.71 14,012.42 13,998.45 14,012.42 2,824.0K
10:39 14,013.06 14,016.48 14,013.06 14,015.18 1,506.3K
10:40 14,014.60 14,021.79 14,014.60 14,021.16 2,108.5K
10:41 14,021.19 14,038.33 14,021.19 14,031.59 3,669.2K
10:42 14,029.12 14,033.68 14,024.16 14,033.68 2,565.1K
10:43 14,036.41 14,045.77 14,030.10 14,030.10 3,600.7K
10:44 14,028.13 14,028.13 14,016.83 14,018.67 2,207.6K
10:45 14,018.82 14,024.31 14,016.35 14,024.31 1,942.3K
10:46 14,021.92 14,022.34 14,019.24 14,019.24 2,116.8K
10:47 14,018.54 14,023.48 14,018.54 14,021.13 1,526.7K
10:48 14,022.10 14,022.10 14,015.79 14,017.60 1,867.1K
10:49 14,017.46 14,017.46 14,013.93 14,014.06 1,123.6K
10:50 14,016.47 14,028.25 14,016.47 14,028.25 2,081.0K
10:51 14,027.04 14,027.04 14,022.87 14,023.12 1,895.9K
10:52 14,023.67 14,023.79 14,020.09 14,020.96 2,124.7K
10:53 14,020.66 14,020.70 14,013.37 14,013.37 1,987.1K
10:54 14,009.72 14,009.72 14,002.49 14,004.85 3,298.7K
10:55 14,003.85 14,009.07 14,003.85 14,007.44 1,547.5K
10:56 14,009.04 14,009.04 14,006.07 14,006.84 863.1K
10:57 14,006.60 14,011.20 14,006.59 14,010.94 1,180.6K
10:58 14,010.78 14,013.12 14,010.65 14,013.12 1,806.2K
10:59 14,015.15 14,016.64 14,013.55 14,016.64 1,215.9K
11:00 14,020.36 14,021.80 14,019.12 14,020.20 1,859.0K
11:01 14,021.46 14,026.05 14,020.69 14,026.05 1,353.6K
11:02 14,027.72 14,034.52 14,027.72 14,034.52 1,863.9K
11:03 14,031.59 14,031.59 14,023.19 14,023.19 1,864.4K
11:04 14,022.13 14,031.26 14,021.39 14,026.87 1,411.4K
11:05 14,025.73 14,026.69 14,024.65 14,024.65 1,745.8K
11:06 14,021.04 14,021.04 14,015.84 14,015.84 1,556.4K
11:07 14,015.52 14,015.52 14,012.35 14,012.35 1,205.1K
11:08 14,011.74 14,011.94 14,010.85 14,011.34 2,546.5K
11:09 14,011.83 14,015.84 14,011.83 14,013.85 1,296.6K
11:10 14,015.80 14,016.43 14,014.34 14,016.11 935.2K
11:11 14,016.28 14,016.28 14,011.44 14,012.92 1,238.1K
11:12 14,012.58 14,018.01 14,012.58 14,015.96 1,332.7K
11:13 14,015.11 14,016.32 14,013.44 14,013.44 740.2K
11:14 14,013.94 14,016.47 14,012.74 14,015.21 979.5K
11:15 14,014.01 14,014.26 14,009.43 14,010.49 1,037.2K
11:16 14,011.47 14,011.47 13,997.74 13,997.74 2,857.7K
11:17 13,996.30 13,998.33 13,993.46 13,995.53 2,980.9K
11:18 13,995.30 13,997.82 13,994.83 13,996.39 1,162.0K
11:19 13,997.16 14,000.30 13,995.29 14,000.30 1,713.0K
11:20 14,000.45 14,002.06 13,999.73 13,999.73 861.7K
11:21 14,000.24 14,007.42 14,000.24 14,006.43 1,893.0K
11:22 14,007.11 14,014.47 14,007.11 14,014.24 1,404.4K
11:23 14,013.06 14,025.66 14,013.06 14,017.41 2,394.5K
11:24 14,015.58 14,017.67 14,013.51 14,017.54 1,264.8K
11:25 14,016.49 14,022.23 14,016.49 14,019.77 1,072.1K
11:26 14,019.57 14,019.95 14,017.22 14,018.91 848.9K
11:27 14,017.96 14,019.85 14,017.37 14,017.58 1,037.9K
11:28 14,018.50 14,019.14 14,016.70 14,017.96 828.7K
11:29 14,018.56 14,018.56 14,015.12 14,018.18 983.9K
11:30 14,016.90 14,016.90 14,016.68 14,016.68 31.4K
13:00 14,017.43 14,019.87 14,006.31 14,013.78 4,329.7K
13:01 14,013.67 14,021.64 14,013.67 14,019.69 2,009.1K
13:02 14,022.07 14,023.86 14,020.44 14,023.60 1,447.0K
13:03 14,021.89 14,021.89 14,010.18 14,010.18 1,833.9K
13:04 14,010.26 14,011.90 14,009.42 14,011.90 1,494.4K
13:05 14,012.45 14,012.66 14,008.99 14,010.27 1,282.9K
13:06 14,009.73 14,011.81 14,009.49 14,011.81 1,305.8K
13:07 14,015.43 14,018.96 14,014.77 14,016.09 1,530.7K
13:08 14,016.30 14,016.62 14,014.07 14,015.11 1,059.7K
13:09 14,014.99 14,027.18 14,014.99 14,027.18 2,115.5K
13:10 14,026.06 14,032.24 14,026.06 14,028.49 1,431.8K
13:11 14,027.27 14,030.48 14,026.90 14,028.80 1,638.3K
13:12 14,028.44 14,032.45 14,028.44 14,032.45 1,655.2K
13:13 14,032.16 14,037.91 14,028.95 14,028.95 1,738.3K
13:14 14,028.97 14,028.97 14,022.18 14,023.10 1,593.1K
13:15 14,023.73 14,024.85 14,022.37 14,023.37 1,463.0K
13:16 14,021.86 14,021.98 14,017.72 14,020.24 1,970.1K
13:17 14,021.09 14,026.69 14,020.14 14,026.69 3,676.5K
13:18 14,025.87 14,025.87 14,021.20 14,021.20 1,956.0K
13:19 14,023.43 14,039.83 14,023.43 14,037.69 2,848.0K
13:20 14,036.72 14,036.72 14,030.37 14,030.37 1,631.4K
13:21 14,029.38 14,029.38 14,024.49 14,024.94 2,157.6K
13:22 14,025.69 14,025.69 14,022.43 14,024.25 1,409.1K
13:23 14,024.26 14,024.61 14,021.62 14,022.06 1,822.6K
13:24 14,022.93 14,024.22 14,022.08 14,022.45 2,119.6K
13:25 14,022.97 14,022.97 14,018.46 14,021.53 1,553.7K
13:26 14,020.73 14,021.51 14,018.19 14,020.43 1,208.9K
13:27 14,020.46 14,022.66 14,018.98 14,022.66 2,161.3K
13:28 14,023.56 14,024.61 14,022.79 14,024.61 1,093.5K
13:29 14,025.87 14,029.86 14,023.42 14,023.42 1,857.9K
13:30 14,023.54 14,024.15 14,022.70 14,022.70 1,157.8K
13:31 14,022.66 14,022.66 14,018.76 14,018.76 1,270.3K
13:32 14,018.84 14,020.58 14,018.21 14,019.81 1,437.5K
13:33 14,019.35 14,024.73 14,019.35 14,023.60 1,747.8K
13:34 14,024.23 14,025.22 14,023.15 14,024.66 1,110.7K
13:35 14,023.97 14,024.86 14,021.91 14,022.27 970.1K
13:36 14,020.35 14,020.35 14,016.27 14,018.51 1,049.6K
13:37 14,019.29 14,028.18 14,018.04 14,028.18 1,306.5K
13:38 14,027.58 14,028.17 14,025.49 14,026.39 1,202.8K
13:39 14,025.90 14,026.25 14,020.19 14,020.19 1,256.4K
13:40 14,020.05 14,023.57 14,020.05 14,022.89 1,024.5K
13:41 14,023.12 14,023.12 14,018.56 14,022.17 1,276.1K
13:42 14,022.22 14,025.56 14,022.22 14,025.56 1,000.8K
13:43 14,026.44 14,031.60 14,026.44 14,030.72 1,291.5K
13:44 14,029.14 14,029.14 14,022.46 14,024.11 1,779.6K
13:45 14,023.07 14,025.45 14,022.67 14,022.67 930.2K
13:46 14,021.42 14,021.42 14,017.56 14,020.88 1,337.8K
13:47 14,019.54 14,041.33 14,019.54 14,041.33 4,467.1K
13:48 14,043.48 14,043.48 14,038.44 14,039.41 1,896.4K
13:49 14,040.68 14,041.48 14,032.84 14,034.27 1,927.5K
13:50 14,034.34 14,035.27 14,008.39 14,009.70 3,877.5K
13:51 14,011.23 14,017.11 14,011.12 14,017.11 1,258.9K
13:52 14,020.28 14,020.28 14,012.73 14,016.94 1,202.3K
13:53 14,019.48 14,021.64 14,019.48 14,020.13 990.4K
13:54 14,021.05 14,021.84 14,019.24 14,019.24 970.1K
13:55 14,020.66 14,023.03 14,020.66 14,020.80 1,376.0K
13:56 14,016.79 14,019.61 14,016.62 14,017.86 1,952.8K
13:57 14,018.51 14,021.58 14,018.51 14,021.43 1,513.4K
13:58 14,021.40 14,023.38 14,020.35 14,023.38 1,250.8K
13:59 14,023.58 14,029.97 14,023.58 14,029.97 1,736.7K
14:00 14,030.44 14,030.46 14,027.82 14,028.52 830.0K
14:01 14,023.24 14,024.18 14,020.39 14,021.72 1,584.7K
14:02 14,021.10 14,021.87 14,019.99 14,021.86 1,702.9K
14:03 14,021.21 14,021.37 14,008.47 14,008.47 3,110.7K
14:04 14,007.85 14,007.85 13,998.38 13,998.38 4,667.0K
14:05 13,996.84 13,996.84 13,988.85 13,991.34 2,881.3K
14:06 13,991.50 13,991.50 13,987.61 13,988.89 1,962.6K
14:07 13,989.61 13,999.20 13,989.61 13,998.31 2,128.1K
14:08 13,998.24 14,003.33 13,998.24 14,002.26 1,549.6K
14:09 14,002.49 14,007.61 14,001.35 14,007.61 1,383.5K
14:10 14,008.25 14,025.78 14,008.25 14,018.40 2,822.8K
14:11 14,021.05 14,021.05 14,011.76 14,014.54 1,041.4K
14:12 14,014.27 14,019.72 14,009.90 14,018.98 1,711.3K
14:13 14,016.61 14,016.61 14,010.91 14,012.58 1,290.0K
14:14 14,011.67 14,016.21 14,011.67 14,016.21 1,252.7K
14:15 14,014.88 14,019.39 14,014.19 14,016.22 1,851.0K
14:16 14,015.85 14,015.85 14,012.42 14,014.68 1,035.6K
14:17 14,014.48 14,014.48 14,008.25 14,008.86 1,164.8K
14:18 14,008.01 14,008.01 14,006.17 14,006.51 1,473.9K
14:19 14,008.35 14,013.02 14,008.35 14,009.40 2,021.8K
14:20 14,008.24 14,008.72 14,004.54 14,006.63 1,042.1K
14:21 14,007.05 14,009.20 14,006.79 14,007.60 1,197.0K
14:22 14,008.66 14,008.66 14,005.30 14,005.87 1,133.2K
14:23 14,006.31 14,006.31 14,003.95 14,004.49 954.8K
14:24 14,005.10 14,006.59 14,003.56 14,006.59 1,317.3K
14:25 14,006.19 14,010.27 14,006.19 14,009.68 1,680.8K
14:26 14,011.94 14,011.94 14,004.33 14,005.19 1,188.4K
14:27 14,002.12 14,002.12 13,990.42 13,990.42 3,064.6K
14:28 13,992.93 13,995.50 13,992.62 13,994.65 1,684.1K
14:29 13,995.37 14,003.01 13,995.18 13,998.87 1,448.5K
14:30 13,998.35 13,998.35 13,994.52 13,994.61 1,428.7K
14:31 13,993.87 13,993.87 13,991.31 13,992.33 1,854.6K
14:32 13,992.12 13,995.67 13,990.20 13,995.67 1,464.7K
14:33 13,994.76 13,995.46 13,993.54 13,994.23 1,188.3K
14:34 13,995.04 13,997.12 13,994.18 13,997.12 1,469.9K
14:35 13,997.28 13,998.13 13,996.77 13,996.93 1,331.6K
14:36 13,998.17 13,998.88 13,996.91 13,997.31 1,443.1K
14:37 13,999.51 14,001.79 13,998.38 14,001.79 1,249.8K
14:38 14,001.95 14,006.88 14,001.95 14,006.62 2,236.9K
14:39 14,007.27 14,008.00 14,006.32 14,006.92 1,546.4K
14:40 14,007.69 14,007.90 14,006.54 14,006.85 1,686.3K
14:41 14,006.60 14,008.13 14,006.60 14,007.67 1,473.3K
14:42 14,008.42 14,008.95 14,006.56 14,006.70 1,830.9K
14:43 14,007.12 14,007.12 14,004.85 14,004.85 1,902.5K
14:44 14,004.53 14,004.53 14,002.21 14,002.92 2,674.5K
14:45 14,003.04 14,012.75 14,003.04 14,010.68 2,314.1K
14:46 14,010.94 14,012.58 14,009.04 14,010.18 1,832.6K
14:47 14,010.52 14,011.06 14,007.57 14,009.49 2,556.6K
14:48 14,009.64 14,010.28 14,009.30 14,009.56 2,169.5K
14:49 14,009.04 14,010.09 14,008.23 14,009.45 1,968.6K
14:50 14,008.50 14,008.70 14,007.11 14,007.57 2,463.5K
14:51 14,007.58 14,008.93 14,007.22 14,008.81 2,086.1K
14:52 14,009.25 14,012.47 14,008.69 14,012.47 2,374.1K
14:53 14,012.18 14,013.32 14,012.07 14,013.29 2,552.1K
14:54 14,012.70 14,013.48 14,011.54 14,012.80 3,235.5K
14:55 14,013.25 14,013.61 14,011.19 14,011.46 3,482.5K
14:56 14,012.80 14,014.80 14,011.19 14,014.14 3,423.8K
14:57 14,014.83 14,015.28 14,014.83 14,015.28 6,632.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据