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 14,115.25 14,115.57 14,061.06 14,061.06 18,594.7K
09:31 14,063.93 14,074.56 14,054.95 14,074.56 9,479.8K
09:32 14,077.78 14,082.92 14,076.22 14,082.92 7,840.5K
09:33 14,085.86 14,096.15 14,074.66 14,074.66 6,329.3K
09:34 14,075.59 14,076.40 14,073.37 14,075.78 5,722.1K
09:35 14,077.54 14,077.54 14,063.91 14,064.23 6,770.3K
09:36 14,061.86 14,063.18 14,051.22 14,052.59 5,919.3K
09:37 14,050.57 14,050.57 14,035.98 14,041.49 7,609.6K
09:38 14,042.48 14,069.26 14,042.48 14,069.26 5,604.1K
09:39 14,069.54 14,087.05 14,069.54 14,079.81 6,301.4K
09:40 14,079.27 14,084.97 14,075.24 14,075.24 6,126.7K
09:41 14,072.56 14,072.56 14,065.53 14,066.76 5,169.1K
09:42 14,068.30 14,070.60 14,064.74 14,065.97 4,902.9K
09:43 14,065.53 14,070.07 14,064.61 14,070.07 4,595.0K
09:44 14,072.94 14,085.76 14,072.94 14,081.71 4,110.6K
09:45 14,081.18 14,086.34 14,080.41 14,080.41 3,763.2K
09:46 14,080.33 14,081.36 14,080.07 14,080.69 3,683.7K
09:47 14,081.51 14,084.26 14,077.47 14,077.47 4,207.0K
09:48 14,075.14 14,082.52 14,072.29 14,082.52 4,588.8K
09:49 14,083.60 14,104.65 14,083.60 14,101.79 4,271.0K
09:50 14,098.99 14,101.11 14,092.02 14,093.50 3,194.8K
09:51 14,091.25 14,093.73 14,089.33 14,090.67 3,846.3K
09:52 14,090.86 14,116.01 14,090.86 14,116.01 3,697.4K
09:53 14,116.42 14,127.16 14,116.42 14,121.62 4,774.2K
09:54 14,122.45 14,126.06 14,104.99 14,104.99 6,394.9K
09:55 14,105.26 14,105.26 14,096.34 14,102.41 5,450.8K
09:56 14,100.66 14,102.40 14,090.69 14,090.69 3,009.5K
09:57 14,092.42 14,102.64 14,091.74 14,102.64 3,519.4K
09:58 14,101.54 14,101.54 14,090.59 14,100.62 3,580.3K
09:59 14,099.55 14,102.71 14,095.15 14,095.96 2,709.8K
10:00 14,096.66 14,104.25 14,094.44 14,104.25 4,062.3K
10:01 14,107.98 14,151.69 14,107.98 14,151.69 7,033.7K
10:02 14,151.47 14,175.67 14,149.15 14,153.17 5,634.4K
10:03 14,148.96 14,152.49 14,144.20 14,152.49 4,120.8K
10:04 14,152.27 14,152.27 14,132.45 14,138.02 3,403.2K
10:05 14,136.66 14,136.66 14,131.46 14,133.08 3,361.9K
10:06 14,129.47 14,129.47 14,111.80 14,125.65 6,220.6K
10:07 14,125.59 14,148.08 14,125.59 14,148.08 3,156.6K
10:08 14,148.87 14,165.22 14,148.87 14,152.48 3,878.7K
10:09 14,151.64 14,152.63 14,146.48 14,147.36 2,323.5K
10:10 14,147.71 14,156.31 14,147.71 14,153.91 3,035.0K
10:11 14,153.83 14,154.05 14,146.96 14,151.55 2,836.5K
10:12 14,149.90 14,151.51 14,145.77 14,151.46 3,270.7K
10:13 14,149.60 14,165.62 14,147.70 14,165.29 3,436.3K
10:14 14,164.48 14,166.27 14,160.73 14,160.73 2,854.5K
10:15 14,160.89 14,161.96 14,152.15 14,152.15 2,779.5K
10:16 14,152.25 14,154.74 14,143.79 14,143.79 3,276.0K
10:17 14,143.97 14,144.45 14,140.79 14,144.45 2,451.5K
10:18 14,144.48 14,147.17 14,143.47 14,143.47 1,942.3K
10:19 14,143.37 14,147.73 14,141.51 14,147.73 1,802.4K
10:20 14,147.49 14,150.23 14,145.90 14,149.54 2,585.4K
10:21 14,151.94 14,157.18 14,148.72 14,148.72 2,479.6K
10:22 14,148.52 14,149.88 14,145.32 14,146.43 1,506.1K
10:23 14,146.93 14,146.93 14,139.26 14,139.26 2,101.9K
10:24 14,138.21 14,140.86 14,136.44 14,140.86 1,642.0K
10:25 14,141.48 14,142.34 14,137.89 14,139.22 2,200.6K
10:26 14,138.31 14,138.31 14,135.78 14,138.03 1,801.9K
10:27 14,137.58 14,142.39 14,137.58 14,142.09 1,652.3K
10:28 14,142.74 14,151.03 14,141.72 14,151.03 2,507.8K
10:29 14,151.94 14,161.37 14,151.94 14,161.37 2,116.0K
10:30 14,161.47 14,165.51 14,157.78 14,158.36 2,833.8K
10:31 14,158.38 14,160.72 14,155.57 14,156.30 2,040.0K
10:32 14,156.18 14,156.18 14,149.59 14,150.39 3,040.4K
10:33 14,150.78 14,150.78 14,140.33 14,140.33 1,773.3K
10:34 14,139.28 14,143.81 14,139.28 14,142.69 3,980.5K
10:35 14,142.21 14,142.81 14,138.62 14,138.62 1,892.1K
10:36 14,137.83 14,137.83 14,133.21 14,133.23 1,337.4K
10:37 14,133.22 14,139.98 14,131.37 14,139.98 1,910.4K
10:38 14,138.97 14,138.97 14,129.44 14,132.15 1,568.1K
10:39 14,131.03 14,133.05 14,127.87 14,129.29 1,676.2K
10:40 14,129.59 14,129.59 14,122.44 14,122.99 2,594.0K
10:41 14,122.91 14,124.61 14,121.28 14,121.96 1,714.8K
10:42 14,121.25 14,121.25 14,115.78 14,115.78 1,676.4K
10:43 14,115.33 14,115.33 14,110.65 14,113.12 1,768.0K
10:44 14,112.15 14,115.14 14,111.82 14,113.70 2,070.2K
10:45 14,113.57 14,123.88 14,113.57 14,123.01 3,429.3K
10:46 14,124.11 14,128.24 14,122.98 14,126.53 2,106.4K
10:47 14,126.37 14,129.10 14,125.46 14,128.27 3,143.2K
10:48 14,127.94 14,130.78 14,125.65 14,125.65 3,062.3K
10:49 14,125.04 14,125.04 14,110.96 14,110.96 2,726.0K
10:50 14,111.12 14,111.12 14,107.24 14,107.24 2,084.2K
10:51 14,106.79 14,107.29 14,104.71 14,106.14 1,787.0K
10:52 14,105.89 14,109.16 14,105.89 14,108.01 1,545.1K
10:53 14,108.03 14,108.03 14,104.35 14,104.35 1,483.8K
10:54 14,104.45 14,105.36 14,103.69 14,105.16 1,183.8K
10:55 14,106.02 14,106.02 14,102.12 14,102.12 1,379.0K
10:56 14,102.16 14,102.16 14,097.87 14,098.50 1,887.8K
10:57 14,098.24 14,098.36 14,095.17 14,098.36 1,652.0K
10:58 14,097.82 14,100.00 14,094.27 14,094.27 2,123.8K
10:59 14,095.16 14,099.02 14,094.84 14,099.02 1,347.1K
11:00 14,099.36 14,099.43 14,090.78 14,091.63 2,800.9K
11:01 14,091.21 14,091.38 14,084.75 14,084.75 2,165.4K
11:02 14,082.65 14,094.51 14,081.89 14,093.41 3,093.2K
11:03 14,091.53 14,091.70 14,085.67 14,085.67 1,620.6K
11:04 14,085.36 14,085.97 14,082.90 14,082.90 1,353.3K
11:05 14,080.87 14,081.36 14,079.17 14,079.82 1,884.7K
11:06 14,078.69 14,079.76 14,078.36 14,079.17 2,427.5K
11:07 14,078.91 14,078.91 14,076.49 14,076.49 1,634.8K
11:08 14,076.95 14,078.46 14,076.48 14,078.26 1,318.5K
11:09 14,079.29 14,079.34 14,076.44 14,077.71 1,479.8K
11:10 14,078.82 14,081.61 14,076.77 14,079.99 1,740.3K
11:11 14,080.65 14,082.10 14,079.31 14,079.31 1,142.7K
11:12 14,081.84 14,082.46 14,079.68 14,081.58 955.7K
11:13 14,081.61 14,082.18 14,080.52 14,080.52 1,048.4K
11:14 14,080.89 14,082.44 14,080.71 14,082.44 1,140.9K
11:15 14,083.26 14,083.71 14,080.23 14,080.23 2,102.2K
11:16 14,082.29 14,082.76 14,079.23 14,079.23 1,443.3K
11:17 14,078.75 14,078.75 14,075.18 14,075.83 3,946.7K
11:18 14,076.15 14,080.19 14,075.74 14,079.21 1,340.3K
11:19 14,077.86 14,080.18 14,077.48 14,077.48 1,063.7K
11:20 14,077.18 14,079.82 14,077.18 14,079.26 1,299.6K
11:21 14,078.87 14,081.80 14,078.57 14,079.69 1,388.2K
11:22 14,078.70 14,080.43 14,078.34 14,079.81 1,213.9K
11:23 14,078.25 14,078.25 14,068.48 14,069.26 3,188.0K
11:24 14,070.86 14,070.86 14,069.08 14,069.81 1,420.3K
11:25 14,068.89 14,068.89 14,062.07 14,062.91 2,513.5K
11:26 14,061.92 14,061.92 14,051.73 14,051.73 4,770.7K
11:27 14,047.70 14,047.70 14,033.16 14,034.76 6,575.1K
11:28 14,035.19 14,035.19 14,016.99 14,017.13 6,017.4K
11:29 14,019.38 14,021.57 14,009.21 14,009.21 6,510.7K
11:30 14,008.81 14,008.81 14,005.72 14,005.72 719.3K
13:00 14,005.36 14,005.36 13,989.48 13,997.16 16,576.2K
13:01 13,995.85 14,008.69 13,995.85 14,005.97 3,936.0K
13:02 14,005.79 14,008.60 14,001.00 14,001.31 3,595.3K
13:03 14,000.93 14,005.16 14,000.52 14,004.09 2,495.8K
13:04 14,006.36 14,014.86 14,003.52 14,003.52 3,851.7K
13:05 14,003.51 14,003.51 13,990.02 13,990.62 5,249.7K
13:06 13,991.04 14,001.64 13,990.26 14,001.64 3,316.0K
13:07 14,001.91 14,008.08 14,001.91 14,007.88 1,951.7K
13:08 14,007.59 14,012.69 14,006.93 14,011.27 2,078.8K
13:09 14,011.05 14,014.54 14,003.99 14,004.17 2,607.8K
13:10 14,005.76 14,010.08 14,004.39 14,009.83 1,432.2K
13:11 14,010.20 14,012.69 14,010.20 14,012.35 1,526.8K
13:12 14,010.78 14,010.78 14,006.66 14,007.45 2,068.5K
13:13 14,008.72 14,012.71 14,008.72 14,012.12 1,670.2K
13:14 14,012.30 14,016.02 14,009.67 14,010.76 2,056.9K
13:15 14,010.87 14,015.64 14,010.78 14,013.45 1,410.5K
13:16 14,014.02 14,015.34 14,009.00 14,011.33 2,521.7K
13:17 14,010.33 14,011.22 14,009.15 14,009.77 2,094.1K
13:18 14,008.74 14,008.74 14,002.27 14,002.88 2,049.9K
13:19 14,002.32 14,004.47 14,002.03 14,004.47 1,537.5K
13:20 14,003.61 14,005.13 14,002.87 14,004.82 1,393.9K
13:21 14,004.77 14,008.01 14,004.07 14,008.01 1,885.8K
13:22 14,007.85 14,011.34 14,007.85 14,009.37 1,267.0K
13:23 14,010.43 14,012.41 14,004.48 14,004.48 2,123.4K
13:24 14,005.22 14,008.06 14,005.22 14,008.06 1,275.8K
13:25 14,007.73 14,008.30 14,006.51 14,006.51 1,242.7K
13:26 14,005.38 14,005.97 14,004.22 14,005.62 1,080.5K
13:27 14,004.74 14,006.34 14,004.23 14,004.45 1,005.1K
13:28 14,003.81 14,006.27 14,003.14 14,004.85 1,437.0K
13:29 14,005.07 14,008.35 14,005.07 14,007.41 1,121.4K
13:30 14,007.17 14,008.22 14,006.85 14,008.01 1,452.3K
13:31 14,008.45 14,008.69 14,004.60 14,004.77 2,285.1K
13:32 14,004.89 14,011.77 14,004.19 14,011.71 2,449.0K
13:33 14,012.42 14,012.42 14,000.24 14,000.84 2,257.1K
13:34 14,000.25 14,000.25 13,995.50 13,995.50 2,887.5K
13:35 13,995.66 14,008.49 13,994.15 14,008.49 3,204.2K
13:36 14,010.08 14,019.64 14,010.08 14,013.85 1,917.7K
13:37 14,012.68 14,012.68 14,004.60 14,004.60 1,719.7K
13:38 14,004.85 14,007.05 14,004.70 14,006.64 1,204.4K
13:39 14,006.79 14,013.75 14,006.79 14,013.11 1,168.0K
13:40 14,012.84 14,016.38 14,012.10 14,016.38 1,043.3K
13:41 14,015.95 14,015.95 14,012.99 14,014.44 913.9K
13:42 14,013.57 14,019.53 14,013.57 14,019.08 1,385.2K
13:43 14,018.02 14,018.80 14,016.07 14,016.33 991.9K
13:44 14,017.02 14,017.91 14,015.25 14,016.56 973.4K
13:45 14,016.61 14,016.71 14,011.18 14,013.11 1,209.1K
13:46 14,013.52 14,014.16 14,011.49 14,011.55 1,064.1K
13:47 14,012.77 14,012.77 14,006.53 14,007.44 1,690.8K
13:48 14,007.76 14,008.02 14,005.87 14,006.17 1,166.7K
13:49 14,006.12 14,007.30 14,005.25 14,005.30 1,465.2K
13:50 14,005.42 14,005.42 14,001.77 14,001.77 3,155.8K
13:51 14,001.42 14,001.42 13,996.32 13,998.53 2,715.0K
13:52 13,998.12 14,000.59 13,997.97 13,999.92 1,879.3K
13:53 13,999.79 14,001.16 13,998.18 13,999.13 1,756.6K
13:54 13,999.01 13,999.79 13,995.67 13,995.90 1,953.2K
13:55 13,995.62 13,996.41 13,993.23 13,993.68 2,029.3K
13:56 13,992.68 13,993.90 13,991.92 13,991.92 2,004.8K
13:57 13,993.00 13,995.35 13,991.70 13,995.35 1,474.4K
13:58 13,995.33 14,006.43 13,995.33 14,005.89 2,036.6K
13:59 14,007.21 14,013.16 14,007.21 14,009.75 2,338.4K
14:00 14,008.66 14,008.66 14,005.52 14,007.57 1,510.2K
14:01 14,006.52 14,006.52 14,001.33 14,004.72 1,901.6K
14:02 14,005.01 14,006.36 14,005.01 14,005.51 1,383.5K
14:03 14,006.38 14,011.17 14,006.38 14,011.17 1,233.8K
14:04 14,012.07 14,018.66 14,012.07 14,017.38 1,813.9K
14:05 14,020.22 14,020.82 14,018.32 14,018.83 1,822.5K
14:06 14,018.87 14,018.87 14,010.63 14,014.51 1,857.3K
14:07 14,013.84 14,024.75 14,013.57 14,023.36 1,505.3K
14:08 14,024.04 14,024.76 14,018.65 14,018.65 1,481.3K
14:09 14,019.16 14,019.16 14,014.07 14,015.68 1,475.0K
14:10 14,015.79 14,015.79 14,012.19 14,012.19 1,063.7K
14:11 14,012.35 14,012.35 14,010.20 14,010.20 931.6K
14:12 14,010.57 14,016.16 14,009.94 14,016.16 1,551.1K
14:13 14,015.63 14,016.58 14,013.15 14,013.15 1,401.9K
14:14 14,013.32 14,013.98 14,011.98 14,013.98 1,319.4K
14:15 14,013.87 14,017.05 14,013.42 14,013.86 1,713.9K
14:16 14,013.74 14,016.53 14,013.74 14,015.85 1,153.7K
14:17 14,016.07 14,016.57 14,009.16 14,011.28 2,007.9K
14:18 14,011.01 14,016.49 14,011.01 14,016.48 1,538.5K
14:19 14,016.23 14,016.47 14,013.65 14,013.67 1,204.2K
14:20 14,014.76 14,014.76 14,011.53 14,012.48 1,870.3K
14:21 14,011.99 14,015.33 14,011.67 14,013.76 1,433.0K
14:22 14,014.35 14,014.35 14,012.17 14,012.26 892.5K
14:23 14,012.63 14,014.27 14,011.84 14,014.08 1,213.9K
14:24 14,013.69 14,014.34 14,013.69 14,013.84 1,339.5K
14:25 14,013.86 14,013.86 14,011.23 14,011.33 2,322.9K
14:26 14,011.27 14,013.93 14,009.74 14,013.93 1,571.3K
14:27 14,015.46 14,018.70 14,015.46 14,016.75 3,067.7K
14:28 14,016.88 14,018.39 14,016.74 14,018.00 1,047.1K
14:29 14,017.71 14,019.50 14,017.71 14,019.50 1,425.8K
14:30 14,019.70 14,029.89 14,019.70 14,028.91 2,322.8K
14:31 14,029.50 14,037.51 14,029.50 14,037.51 2,303.2K
14:32 14,037.20 14,039.37 14,035.54 14,038.94 1,874.0K
14:33 14,038.27 14,043.67 14,038.02 14,043.67 1,797.3K
14:34 14,042.47 14,042.47 14,036.73 14,036.73 1,968.9K
14:35 14,036.98 14,036.98 14,035.49 14,035.90 1,526.0K
14:36 14,036.23 14,036.23 14,031.54 14,034.24 1,933.5K
14:37 14,035.26 14,036.38 14,034.42 14,036.38 1,428.4K
14:38 14,035.08 14,040.24 14,034.49 14,040.24 1,547.5K
14:39 14,041.06 14,050.43 14,040.83 14,050.43 1,868.5K
14:40 14,052.72 14,053.05 14,048.36 14,049.82 2,179.3K
14:41 14,049.02 14,049.69 14,047.07 14,048.34 1,738.0K
14:42 14,048.72 14,054.42 14,047.65 14,054.42 2,554.5K
14:43 14,055.61 14,055.61 14,051.58 14,052.08 1,653.3K
14:44 14,051.48 14,052.28 14,049.43 14,049.43 1,999.5K
14:45 14,050.21 14,050.81 14,046.87 14,047.22 1,899.7K
14:46 14,046.60 14,046.60 14,043.55 14,044.64 2,634.7K
14:47 14,043.52 14,043.85 14,037.94 14,038.67 1,825.4K
14:48 14,038.10 14,040.94 14,038.10 14,039.45 2,171.7K
14:49 14,040.40 14,041.97 14,040.02 14,040.53 1,908.6K
14:50 14,040.18 14,040.54 14,038.48 14,039.89 2,640.8K
14:51 14,039.98 14,039.98 14,037.80 14,038.24 2,497.4K
14:52 14,038.24 14,038.26 14,036.96 14,037.69 2,890.5K
14:53 14,039.15 14,049.28 14,037.29 14,049.28 3,808.0K
14:54 14,049.52 14,050.44 14,046.05 14,049.24 3,088.1K
14:55 14,047.99 14,050.25 14,045.77 14,047.74 2,611.5K
14:56 14,048.40 14,048.96 14,046.38 14,048.87 2,870.2K
14:57 14,049.21 14,050.16 14,049.21 14,050.16 6,187.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据