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 14,088.75 14,088.75 14,038.25 14,038.25 24,560.2K
09:31 14,027.79 14,058.44 14,015.71 14,058.44 12,800.2K
09:32 14,061.44 14,062.84 14,055.28 14,057.93 7,185.8K
09:33 14,059.34 14,060.70 14,056.28 14,056.41 6,828.0K
09:34 14,057.49 14,067.28 14,057.49 14,060.54 6,042.9K
09:35 14,060.50 14,069.23 14,056.25 14,057.36 5,617.1K
09:36 14,053.57 14,055.75 14,051.11 14,055.75 5,715.7K
09:37 14,058.21 14,069.24 14,058.06 14,058.06 6,209.2K
09:38 14,054.63 14,059.42 14,052.74 14,059.42 4,475.2K
09:39 14,061.38 14,061.38 14,032.25 14,032.25 7,359.7K
09:40 14,030.68 14,042.90 14,020.84 14,042.90 8,317.2K
09:41 14,046.12 14,058.70 14,046.12 14,053.60 4,897.8K
09:42 14,056.64 14,062.61 14,056.64 14,062.61 4,482.1K
09:43 14,063.70 14,076.03 14,063.70 14,075.28 3,849.0K
09:44 14,072.73 14,077.08 14,072.73 14,077.02 3,273.5K
09:45 14,075.69 14,075.69 14,056.82 14,058.32 6,172.9K
09:46 14,057.36 14,057.36 14,052.00 14,056.68 3,974.4K
09:47 14,056.67 14,067.43 14,056.67 14,067.43 3,825.1K
09:48 14,067.42 14,081.94 14,067.42 14,081.47 3,923.3K
09:49 14,080.32 14,080.32 14,072.84 14,076.41 3,152.3K
09:50 14,078.52 14,082.07 14,061.35 14,061.35 4,462.1K
09:51 14,062.36 14,067.97 14,062.36 14,065.37 3,573.9K
09:52 14,065.29 14,077.99 14,065.29 14,076.44 4,256.2K
09:53 14,076.28 14,097.31 14,076.28 14,086.08 3,896.2K
09:54 14,089.41 14,093.14 14,088.28 14,089.99 2,822.3K
09:55 14,089.54 14,089.54 14,074.25 14,076.26 3,234.8K
09:56 14,076.22 14,078.42 14,070.51 14,075.60 3,147.2K
09:57 14,078.77 14,078.77 14,072.04 14,074.33 3,100.5K
09:58 14,073.56 14,083.79 14,073.56 14,080.34 3,037.0K
09:59 14,081.09 14,084.55 14,079.71 14,079.71 2,683.0K
10:00 14,080.63 14,080.63 14,063.15 14,063.15 5,333.1K
10:01 14,061.34 14,061.34 14,054.61 14,054.61 5,005.8K
10:02 14,052.40 14,052.40 14,042.34 14,043.09 7,673.8K
10:03 14,041.92 14,054.45 14,034.08 14,049.10 8,684.1K
10:04 14,047.83 14,050.09 14,034.76 14,036.56 3,749.3K
10:05 14,037.70 14,049.87 14,037.70 14,047.60 4,799.5K
10:06 14,048.03 14,058.71 14,048.03 14,058.51 2,814.6K
10:07 14,059.00 14,062.06 14,050.94 14,050.94 2,112.8K
10:08 14,049.60 14,051.02 14,044.01 14,044.31 3,532.0K
10:09 14,044.35 14,044.35 14,040.20 14,040.67 1,903.8K
10:10 14,040.83 14,040.83 14,035.00 14,038.12 2,609.0K
10:11 14,038.15 14,040.98 14,037.17 14,037.17 2,316.2K
10:12 14,037.64 14,051.83 14,036.88 14,051.83 2,751.4K
10:13 14,049.11 14,049.11 14,031.53 14,031.53 4,929.8K
10:14 14,032.30 14,035.20 14,031.72 14,032.98 3,284.2K
10:15 14,032.74 14,037.69 14,029.77 14,037.69 3,559.8K
10:16 14,037.35 14,038.09 14,034.00 14,034.00 1,847.5K
10:17 14,034.11 14,036.13 14,031.99 14,032.14 1,718.8K
10:18 14,032.79 14,034.98 14,029.89 14,034.98 1,835.9K
10:19 14,034.81 14,035.52 14,033.29 14,035.52 1,498.1K
10:20 14,034.21 14,034.67 14,031.58 14,031.58 1,942.7K
10:21 14,031.82 14,031.82 14,026.98 14,028.22 2,349.5K
10:22 14,028.88 14,028.88 14,021.66 14,021.66 1,984.5K
10:23 14,021.44 14,024.59 14,018.93 14,023.65 2,963.5K
10:24 14,026.37 14,030.34 14,023.07 14,028.09 3,178.6K
10:25 14,029.31 14,029.31 14,021.03 14,021.03 2,253.5K
10:26 14,019.85 14,019.85 14,012.59 14,013.08 2,721.7K
10:27 14,012.80 14,013.40 14,004.51 14,004.51 2,823.9K
10:28 14,002.59 14,002.59 13,996.41 13,996.41 5,001.6K
10:29 13,996.05 13,996.05 13,989.06 13,989.87 3,603.7K
10:30 13,986.98 13,988.73 13,981.33 13,987.71 4,824.0K
10:31 13,987.71 14,007.19 13,987.71 14,003.90 4,186.8K
10:32 14,005.77 14,008.05 14,004.78 14,005.62 1,464.5K
10:33 14,006.60 14,006.60 13,996.20 13,997.12 2,290.0K
10:34 13,995.80 14,004.22 13,994.87 14,004.22 2,063.3K
10:35 14,003.20 14,004.65 14,000.58 14,003.30 1,610.9K
10:36 14,002.35 14,007.55 14,002.35 14,006.26 1,203.5K
10:37 14,006.72 14,013.93 14,006.72 14,013.93 1,899.4K
10:38 14,014.25 14,014.86 14,013.43 14,014.30 1,352.0K
10:39 14,013.88 14,014.43 14,010.35 14,010.74 1,184.4K
10:40 14,010.95 14,010.95 14,006.38 14,006.83 1,450.5K
10:41 14,007.73 14,008.07 14,002.03 14,003.06 1,428.4K
10:42 14,002.15 14,002.15 13,992.15 13,993.64 2,604.6K
10:43 13,995.38 13,995.38 13,992.81 13,994.66 1,589.0K
10:44 13,994.74 13,997.06 13,993.50 13,997.06 1,419.6K
10:45 13,996.07 14,004.58 13,995.91 14,004.23 1,633.2K
10:46 14,004.13 14,004.33 13,999.44 13,999.67 1,512.7K
10:47 14,001.07 14,001.72 13,994.29 13,994.29 1,319.1K
10:48 13,993.43 14,001.10 13,993.37 14,001.10 1,678.3K
10:49 14,001.88 14,009.59 14,001.88 14,009.59 1,806.9K
10:50 14,009.36 14,009.58 14,006.75 14,008.50 1,377.0K
10:51 14,008.01 14,008.11 14,002.12 14,003.13 1,360.9K
10:52 14,003.77 14,007.29 14,002.96 14,007.29 1,285.4K
10:53 14,007.29 14,008.03 14,006.00 14,007.31 1,232.9K
10:54 14,009.26 14,009.26 14,005.26 14,005.84 1,042.8K
10:55 14,004.93 14,004.93 13,999.46 14,001.31 1,606.5K
10:56 14,002.14 14,004.11 14,001.27 14,002.54 1,288.5K
10:57 14,001.70 14,002.56 14,000.95 14,001.57 1,237.6K
10:58 14,001.43 14,002.08 13,998.16 13,998.16 1,812.9K
10:59 13,995.36 13,996.21 13,993.58 13,996.21 1,893.8K
11:00 13,995.15 13,995.15 13,987.94 13,988.99 1,847.7K
11:01 13,988.51 13,991.21 13,984.56 13,985.53 1,768.1K
11:02 13,985.14 13,985.14 13,981.89 13,981.96 2,216.7K
11:03 13,980.64 13,980.64 13,976.19 13,976.89 4,072.3K
11:04 13,977.10 13,979.84 13,977.02 13,979.84 1,637.1K
11:05 13,977.82 13,995.99 13,977.82 13,995.99 2,586.8K
11:06 13,996.94 13,996.94 13,986.99 13,986.99 1,291.3K
11:07 13,987.43 13,987.43 13,979.34 13,980.26 1,497.6K
11:08 13,980.24 13,980.63 13,975.29 13,976.33 1,581.0K
11:09 13,974.71 13,978.36 13,974.32 13,975.85 1,659.5K
11:10 13,975.47 13,980.72 13,975.00 13,980.72 1,593.9K
11:11 13,980.88 13,981.49 13,977.99 13,981.49 1,589.9K
11:12 13,979.96 13,987.44 13,979.68 13,987.44 1,427.3K
11:13 13,988.31 13,988.31 13,978.31 13,982.38 1,237.0K
11:14 13,982.63 13,983.00 13,977.39 13,977.39 1,828.4K
11:15 13,977.43 13,977.95 13,974.94 13,976.49 1,571.4K
11:16 13,977.33 13,980.02 13,976.27 13,979.55 1,408.3K
11:17 13,980.74 13,980.74 13,972.56 13,973.04 1,707.9K
11:18 13,971.78 13,976.40 13,971.78 13,976.40 1,759.1K
11:19 13,974.82 13,985.76 13,974.74 13,983.93 3,137.9K
11:20 13,984.09 13,984.49 13,980.00 13,980.17 1,835.7K
11:21 13,981.06 13,981.99 13,979.90 13,979.90 950.9K
11:22 13,979.88 13,988.73 13,979.88 13,988.61 1,517.6K
11:23 13,988.08 13,999.64 13,988.08 13,989.64 2,537.7K
11:24 13,987.60 13,987.60 13,981.77 13,985.40 1,655.6K
11:25 13,983.83 13,993.19 13,983.83 13,992.32 956.6K
11:26 13,992.00 13,992.65 13,987.51 13,987.51 909.8K
11:27 13,988.02 13,988.02 13,983.54 13,985.60 1,017.6K
11:28 13,983.79 13,987.60 13,983.79 13,986.37 1,408.3K
11:29 13,987.03 13,991.87 13,986.91 13,991.22 2,849.8K
11:30 13,991.83 13,991.83 13,991.48 13,991.48 44.3K
13:00 13,991.84 13,994.68 13,985.64 13,994.68 4,069.8K
13:01 13,995.06 14,007.24 13,995.06 14,006.69 2,481.1K
13:02 14,006.57 14,006.57 14,000.40 14,003.38 1,262.0K
13:03 14,006.81 14,008.06 14,005.86 14,008.06 1,368.4K
13:04 14,008.36 14,008.97 14,003.90 14,003.93 1,485.5K
13:05 13,998.56 14,007.96 13,997.88 14,006.98 2,664.0K
13:06 14,006.90 14,033.95 14,006.46 14,033.69 3,510.7K
13:07 14,030.16 14,043.08 14,030.16 14,030.32 2,895.5K
13:08 14,032.53 14,051.42 14,032.53 14,048.69 4,116.4K
13:09 14,049.04 14,054.09 14,047.55 14,054.09 2,368.3K
13:10 14,058.20 14,070.15 14,055.99 14,057.62 3,503.2K
13:11 14,058.47 14,058.47 14,050.20 14,055.64 1,958.2K
13:12 14,057.30 14,076.42 14,057.30 14,066.82 3,247.7K
13:13 14,067.72 14,069.14 14,061.01 14,061.06 1,997.7K
13:14 14,062.51 14,069.19 14,062.51 14,066.11 2,007.8K
13:15 14,067.09 14,067.09 14,058.91 14,063.79 2,235.0K
13:16 14,064.82 14,066.16 14,055.13 14,056.02 2,008.4K
13:17 14,055.90 14,055.90 14,048.13 14,048.65 2,103.4K
13:18 14,051.26 14,056.44 14,050.59 14,056.44 1,619.6K
13:19 14,057.94 14,057.94 14,047.64 14,047.64 1,637.5K
13:20 14,049.08 14,053.82 14,048.13 14,053.82 1,753.6K
13:21 14,053.76 14,053.76 14,042.79 14,044.37 1,486.4K
13:22 14,044.06 14,049.04 14,040.28 14,049.04 1,753.7K
13:23 14,048.50 14,053.00 14,047.27 14,052.99 1,549.3K
13:24 14,052.81 14,062.80 14,052.26 14,058.56 2,822.6K
13:25 14,059.66 14,059.82 14,057.74 14,059.49 1,368.5K
13:26 14,057.75 14,060.98 14,052.67 14,053.13 1,895.8K
13:27 14,055.14 14,059.41 14,055.14 14,058.29 1,420.0K
13:28 14,058.73 14,058.73 14,056.63 14,057.04 1,676.8K
13:29 14,055.81 14,065.70 14,053.08 14,065.70 2,196.8K
13:30 14,067.11 14,068.19 14,062.45 14,066.76 2,013.6K
13:31 14,067.00 14,067.00 14,062.71 14,063.91 1,344.0K
13:32 14,063.69 14,063.69 14,056.31 14,056.83 2,281.8K
13:33 14,053.81 14,053.81 14,050.92 14,052.18 1,330.1K
13:34 14,052.62 14,061.02 14,050.52 14,060.52 1,727.8K
13:35 14,060.76 14,061.58 14,059.67 14,059.67 1,181.3K
13:36 14,059.20 14,062.70 14,057.37 14,062.70 1,740.2K
13:37 14,062.38 14,063.27 14,061.17 14,061.27 1,124.4K
13:38 14,061.96 14,061.96 14,059.37 14,061.81 1,599.8K
13:39 14,062.26 14,062.93 14,059.50 14,061.18 1,744.4K
13:40 14,067.38 14,075.38 14,067.38 14,073.12 3,356.7K
13:41 14,073.88 14,073.88 14,056.19 14,056.48 2,496.7K
13:42 14,053.98 14,057.83 14,053.37 14,057.16 1,426.9K
13:43 14,057.14 14,057.14 14,042.30 14,042.54 2,892.0K
13:44 14,041.73 14,043.22 14,038.29 14,038.29 1,493.6K
13:45 14,038.07 14,039.27 14,037.62 14,038.93 1,509.2K
13:46 14,040.40 14,042.76 14,040.40 14,041.98 1,491.3K
13:47 14,041.43 14,041.43 14,037.88 14,038.04 1,684.7K
13:48 14,037.79 14,043.75 14,037.79 14,038.66 1,739.0K
13:49 14,038.60 14,039.06 14,032.19 14,032.19 2,382.6K
13:50 14,032.10 14,034.91 14,029.43 14,034.53 1,839.4K
13:51 14,034.57 14,045.96 14,034.57 14,045.96 1,643.2K
13:52 14,045.65 14,046.85 14,043.96 14,045.31 1,449.6K
13:53 14,045.12 14,047.20 14,044.81 14,047.20 1,136.8K
13:54 14,046.52 14,047.25 14,045.48 14,045.74 927.3K
13:55 14,047.31 14,049.04 14,045.50 14,046.00 1,205.5K
13:56 14,047.32 14,053.20 14,047.32 14,052.46 1,455.4K
13:57 14,052.96 14,054.99 14,052.96 14,053.09 1,140.5K
13:58 14,051.82 14,051.82 14,044.70 14,045.28 1,649.2K
13:59 14,044.10 14,044.10 14,041.12 14,041.35 1,533.0K
14:00 14,041.74 14,042.46 14,040.17 14,040.92 1,306.1K
14:01 14,040.71 14,041.22 14,038.38 14,038.38 1,542.4K
14:02 14,038.53 14,039.18 14,036.99 14,036.99 2,327.7K
14:03 14,035.26 14,037.90 14,034.49 14,037.88 2,166.2K
14:04 14,037.94 14,038.00 14,034.70 14,034.70 1,317.7K
14:05 14,034.96 14,035.78 14,033.72 14,035.78 1,392.9K
14:06 14,036.66 14,036.66 14,032.62 14,032.67 1,078.8K
14:07 14,033.02 14,042.35 14,033.02 14,041.05 2,083.0K
14:08 14,043.13 14,043.13 14,036.66 14,036.66 1,508.6K
14:09 14,037.64 14,038.40 14,035.45 14,038.27 1,124.5K
14:10 14,037.69 14,037.69 14,035.02 14,035.05 1,195.2K
14:11 14,034.69 14,034.69 14,031.37 14,031.87 2,128.0K
14:12 14,032.91 14,046.40 14,032.91 14,046.40 2,184.9K
14:13 14,046.87 14,046.94 14,044.87 14,045.69 1,421.8K
14:14 14,045.94 14,046.22 14,042.55 14,042.55 1,389.4K
14:15 14,042.83 14,043.08 14,040.76 14,042.54 1,536.4K
14:16 14,042.04 14,043.36 14,037.62 14,040.08 2,144.3K
14:17 14,038.15 14,045.82 14,036.65 14,044.76 1,545.6K
14:18 14,045.57 14,047.97 14,044.69 14,046.07 1,021.6K
14:19 14,045.81 14,046.20 14,043.93 14,044.74 1,399.8K
14:20 14,045.29 14,051.16 14,045.19 14,050.63 2,794.9K
14:21 14,051.52 14,053.37 14,051.52 14,053.37 1,384.3K
14:22 14,053.25 14,062.15 14,053.25 14,062.15 2,705.1K
14:23 14,062.46 14,070.82 14,062.46 14,070.44 3,091.2K
14:24 14,070.41 14,076.01 14,070.41 14,076.01 1,992.4K
14:25 14,075.82 14,078.92 14,067.50 14,067.50 3,866.8K
14:26 14,068.68 14,068.68 14,059.45 14,059.45 2,727.3K
14:27 14,060.42 14,060.42 14,057.72 14,058.54 1,651.1K
14:28 14,058.62 14,058.62 14,050.67 14,050.67 2,283.3K
14:29 14,050.59 14,050.59 14,048.05 14,048.22 1,694.8K
14:30 14,047.46 14,053.71 14,046.35 14,053.60 2,390.3K
14:31 14,053.31 14,055.59 14,044.82 14,045.59 2,868.3K
14:32 14,044.64 14,044.64 14,035.36 14,035.36 2,391.4K
14:33 14,035.12 14,035.12 14,028.90 14,028.90 2,007.8K
14:34 14,029.25 14,029.49 14,027.04 14,029.00 1,747.3K
14:35 14,027.06 14,034.40 14,027.06 14,034.31 2,034.9K
14:36 14,034.73 14,034.73 14,031.07 14,031.07 1,754.8K
14:37 14,032.56 14,032.56 14,028.82 14,030.27 1,278.0K
14:38 14,030.51 14,030.51 14,028.32 14,028.51 1,554.2K
14:39 14,028.44 14,028.44 14,020.16 14,020.16 1,834.3K
14:40 14,020.21 14,020.21 14,018.17 14,019.73 2,642.4K
14:41 14,020.07 14,020.51 14,018.22 14,019.31 2,278.7K
14:42 14,018.37 14,024.95 14,017.18 14,024.95 2,617.0K
14:43 14,024.88 14,025.81 14,023.23 14,023.27 1,993.3K
14:44 14,022.95 14,022.95 14,016.79 14,016.79 2,023.2K
14:45 14,017.18 14,020.40 14,015.89 14,019.67 2,107.9K
14:46 14,018.53 14,018.53 14,012.77 14,014.83 2,245.5K
14:47 14,015.72 14,017.75 14,014.64 14,016.91 2,051.5K
14:48 14,016.88 14,020.52 14,015.63 14,020.52 2,319.2K
14:49 14,020.51 14,030.85 14,020.51 14,030.02 2,982.7K
14:50 14,032.40 14,032.87 14,028.00 14,031.38 3,061.7K
14:51 14,032.44 14,036.18 14,030.78 14,035.76 2,678.3K
14:52 14,034.10 14,034.10 14,032.59 14,033.08 2,624.6K
14:53 14,034.14 14,035.84 14,032.97 14,035.84 2,384.6K
14:54 14,034.58 14,038.10 14,033.37 14,038.10 2,936.7K
14:55 14,037.85 14,037.95 14,035.75 14,037.95 2,808.1K
14:56 14,036.64 14,039.45 14,035.90 14,039.45 3,499.3K
14:57 14,040.37 14,040.37 14,040.37 14,040.37 6,671.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据