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 13,960.18 13,970.37 13,947.01 13,947.28 14,202.8K
09:31 13,947.59 13,954.55 13,942.32 13,954.55 8,232.0K
09:32 13,959.94 13,969.91 13,959.94 13,968.12 5,128.9K
09:33 13,974.42 13,974.42 13,962.05 13,969.71 6,660.1K
09:34 13,970.05 13,970.96 13,966.09 13,968.42 4,876.4K
09:35 13,982.47 13,985.39 13,973.48 13,985.39 6,117.0K
09:36 13,992.85 13,999.51 13,991.55 13,999.51 6,047.4K
09:37 13,998.81 13,998.96 13,989.90 13,989.90 4,512.5K
09:38 13,988.68 13,989.55 13,981.40 13,986.82 5,278.5K
09:39 13,984.67 13,996.04 13,984.67 13,986.35 4,477.2K
09:40 13,979.01 13,982.45 13,975.34 13,982.45 8,673.6K
09:41 14,001.54 14,004.47 13,997.83 14,002.73 5,084.0K
09:42 14,003.44 14,016.64 14,003.44 14,016.64 4,464.4K
09:43 14,014.24 14,014.24 14,007.79 14,008.61 3,480.5K
09:44 14,013.22 14,016.50 14,003.98 14,003.98 3,969.7K
09:45 13,997.09 13,999.49 13,985.58 13,985.58 4,191.3K
09:46 13,984.03 14,000.35 13,984.03 14,000.35 4,614.6K
09:47 13,996.53 14,000.23 13,994.82 13,996.50 3,353.8K
09:48 14,001.51 14,008.26 14,001.51 14,007.63 3,080.9K
09:49 14,009.53 14,009.82 13,998.19 13,998.56 3,992.1K
09:50 13,995.46 14,002.60 13,995.46 14,002.60 4,072.2K
09:51 14,001.05 14,002.41 13,999.64 14,001.17 2,914.3K
09:52 14,003.49 14,004.32 13,998.77 13,998.77 3,798.5K
09:53 13,996.22 13,996.22 13,988.79 13,989.45 5,125.5K
09:54 13,989.42 13,991.19 13,989.07 13,990.06 3,103.8K
09:55 13,992.44 13,996.97 13,975.94 13,975.94 4,688.8K
09:56 13,977.18 13,983.90 13,977.18 13,982.56 4,820.2K
09:57 13,982.39 13,982.94 13,980.90 13,980.90 4,009.7K
09:58 13,981.17 13,987.85 13,981.17 13,986.02 3,154.9K
09:59 13,981.71 13,981.71 13,968.58 13,969.44 4,111.8K
10:00 13,967.47 13,967.47 13,958.92 13,958.92 5,027.0K
10:01 13,957.86 13,957.86 13,944.95 13,944.97 6,063.0K
10:02 13,942.60 13,942.64 13,937.75 13,937.75 6,707.8K
10:03 13,937.70 13,939.90 13,934.95 13,939.90 4,528.6K
10:04 13,934.50 13,937.60 13,932.89 13,937.60 5,621.1K
10:05 13,935.65 13,941.60 13,931.56 13,941.60 4,610.9K
10:06 13,942.52 13,954.11 13,942.52 13,946.19 4,570.3K
10:07 13,947.90 13,957.56 13,947.90 13,957.56 2,998.0K
10:08 13,959.22 13,963.04 13,959.22 13,962.01 2,602.3K
10:09 13,956.28 13,956.28 13,944.46 13,945.12 3,246.5K
10:10 13,945.36 13,945.36 13,936.00 13,936.00 2,073.5K
10:11 13,938.58 13,939.49 13,936.00 13,936.00 2,387.5K
10:12 13,935.97 13,940.80 13,935.72 13,940.80 2,053.9K
10:13 13,944.29 13,947.57 13,942.62 13,942.98 2,062.4K
10:14 13,940.26 13,940.26 13,921.91 13,922.47 4,727.8K
10:15 13,920.65 13,921.05 13,919.22 13,919.93 3,748.4K
10:16 13,918.84 13,937.79 13,918.84 13,937.01 2,931.0K
10:17 13,933.90 13,936.50 13,932.01 13,933.50 1,906.1K
10:18 13,934.29 13,934.29 13,928.91 13,929.16 1,388.9K
10:19 13,928.44 13,928.44 13,921.10 13,923.29 2,324.5K
10:20 13,924.06 13,927.17 13,920.91 13,927.17 2,157.6K
10:21 13,925.37 13,925.76 13,920.29 13,920.38 1,513.2K
10:22 13,919.60 13,922.17 13,919.29 13,919.66 2,170.1K
10:23 13,918.79 13,921.15 13,918.79 13,919.73 1,742.9K
10:24 13,919.72 13,919.72 13,917.36 13,917.68 1,618.6K
10:25 13,918.26 13,920.82 13,917.86 13,920.02 1,402.2K
10:26 13,919.97 13,926.13 13,919.11 13,925.26 2,116.0K
10:27 13,926.26 13,926.58 13,923.13 13,926.38 1,520.7K
10:28 13,926.32 13,937.31 13,926.32 13,936.88 2,412.7K
10:29 13,936.11 13,939.13 13,936.11 13,938.45 1,605.9K
10:30 13,938.98 13,949.44 13,938.98 13,948.77 1,790.1K
10:31 13,948.46 13,948.46 13,937.95 13,937.95 1,568.6K
10:32 13,937.02 13,943.16 13,937.02 13,942.23 1,549.0K
10:33 13,943.15 13,945.84 13,941.60 13,943.96 1,795.0K
10:34 13,945.29 13,947.93 13,945.29 13,946.86 1,539.0K
10:35 13,947.34 13,949.05 13,945.52 13,948.51 1,366.1K
10:36 13,950.33 13,950.47 13,941.57 13,941.57 1,507.1K
10:37 13,942.20 13,942.47 13,937.73 13,937.73 1,549.7K
10:38 13,936.94 13,938.29 13,933.84 13,936.49 1,172.9K
10:39 13,937.23 13,946.65 13,936.84 13,946.65 1,323.0K
10:40 13,947.86 13,957.27 13,947.86 13,957.27 2,235.2K
10:41 13,961.60 13,971.61 13,961.60 13,968.86 3,599.8K
10:42 13,969.53 13,981.52 13,969.53 13,981.52 2,752.4K
10:43 13,984.58 14,001.18 13,984.58 14,001.18 3,389.6K
10:44 14,004.87 14,013.34 14,004.87 14,013.22 2,734.3K
10:45 14,015.30 14,028.93 14,015.30 14,028.93 3,904.5K
10:46 14,028.96 14,047.93 14,028.96 14,030.96 5,484.4K
10:47 14,030.67 14,030.67 14,003.25 14,003.25 2,244.7K
10:48 14,002.52 14,002.52 13,988.63 13,991.45 2,034.5K
10:49 13,991.14 13,991.89 13,990.58 13,991.18 1,133.2K
10:50 13,991.14 13,992.09 13,988.16 13,988.43 1,614.3K
10:51 13,988.11 14,000.99 13,988.11 14,000.99 1,303.2K
10:52 14,001.34 14,015.95 14,001.34 14,010.66 2,821.0K
10:53 14,006.43 14,006.43 13,997.78 14,001.64 1,995.0K
10:54 14,001.82 14,003.42 13,999.81 14,003.42 1,015.0K
10:55 14,003.96 14,013.59 14,003.96 14,007.37 1,694.6K
10:56 14,006.89 14,007.62 14,004.81 14,004.81 2,076.4K
10:57 14,004.81 14,006.79 14,002.51 14,005.37 1,817.0K
10:58 14,006.11 14,018.80 14,005.24 14,018.80 1,763.6K
10:59 14,020.12 14,020.12 14,014.87 14,015.31 1,617.8K
11:00 14,015.44 14,015.44 14,008.98 14,008.98 1,390.8K
11:01 14,007.61 14,009.13 14,005.89 14,007.15 1,418.4K
11:02 14,007.50 14,014.13 14,007.50 14,013.27 1,398.1K
11:03 14,011.31 14,011.31 14,007.55 14,007.55 1,786.1K
11:04 14,008.08 14,013.46 14,007.05 14,013.46 1,693.8K
11:05 14,013.70 14,021.01 14,013.70 14,018.89 2,102.5K
11:06 14,018.90 14,018.90 14,016.38 14,016.57 1,189.1K
11:07 14,016.19 14,018.73 14,015.33 14,017.32 1,074.6K
11:08 14,017.22 14,018.50 14,016.77 14,018.50 1,511.0K
11:09 14,018.37 14,020.03 14,017.52 14,017.96 1,819.0K
11:10 14,017.86 14,020.34 14,016.85 14,020.03 1,113.0K
11:11 14,019.39 14,020.62 14,018.29 14,018.62 1,653.1K
11:12 14,017.94 14,017.94 14,000.54 14,000.54 2,049.3K
11:13 13,999.66 13,999.66 13,987.08 13,990.66 2,244.2K
11:14 13,991.14 13,994.72 13,988.06 13,988.06 1,203.6K
11:15 13,984.26 13,986.15 13,977.27 13,977.27 2,242.5K
11:16 13,975.76 13,978.12 13,975.45 13,978.12 1,685.2K
11:17 13,978.06 13,983.92 13,978.06 13,983.92 1,340.7K
11:18 13,983.40 13,991.86 13,983.40 13,989.62 961.9K
11:19 13,990.59 14,000.40 13,990.33 13,999.08 1,070.8K
11:20 14,003.19 14,003.19 13,992.88 13,992.88 1,227.5K
11:21 13,993.34 13,996.42 13,992.60 13,995.58 971.1K
11:22 13,996.32 13,997.76 13,996.32 13,997.76 1,305.2K
11:23 13,998.52 13,998.52 13,994.39 13,994.39 1,065.5K
11:24 13,994.11 13,997.87 13,991.97 13,997.87 1,442.0K
11:25 13,998.91 14,000.37 13,995.54 13,995.54 1,792.3K
11:26 13,996.89 13,996.89 13,992.21 13,992.21 1,768.7K
11:27 13,994.00 13,998.00 13,993.53 13,993.53 2,015.4K
11:28 13,995.95 13,997.16 13,991.72 13,991.72 1,243.6K
11:29 13,995.40 14,004.79 13,995.40 14,001.27 2,143.1K
11:30 14,000.17 14,000.17 14,000.17 14,000.17 58.8K
13:00 14,000.85 14,008.75 13,996.55 14,004.56 4,980.1K
13:01 14,003.82 14,007.84 14,000.94 14,002.85 2,206.5K
13:02 14,003.00 14,007.37 14,000.02 14,006.41 2,804.3K
13:03 14,007.08 14,007.08 13,990.80 13,990.80 1,983.0K
13:04 13,990.35 13,993.79 13,990.35 13,991.13 1,280.7K
13:05 13,991.38 13,993.74 13,990.28 13,990.40 1,373.5K
13:06 13,990.58 13,993.55 13,989.70 13,991.36 1,727.7K
13:07 13,990.92 13,992.51 13,990.80 13,992.25 1,662.1K
13:08 13,993.52 13,996.62 13,992.67 13,993.64 1,745.4K
13:09 13,991.91 13,991.91 13,987.74 13,987.74 1,890.0K
13:10 13,988.98 13,991.12 13,984.41 13,984.45 2,003.0K
13:11 13,983.64 13,989.50 13,983.64 13,985.52 1,639.0K
13:12 13,984.37 13,984.37 13,973.38 13,973.38 2,289.4K
13:13 13,972.53 13,978.36 13,972.53 13,974.69 2,228.4K
13:14 13,974.55 13,974.55 13,969.88 13,970.93 2,410.7K
13:15 13,969.67 13,971.89 13,968.40 13,970.83 2,352.0K
13:16 13,969.57 13,969.57 13,962.99 13,963.98 2,749.1K
13:17 13,962.62 13,967.02 13,961.60 13,965.99 2,128.2K
13:18 13,966.53 13,971.44 13,966.53 13,970.17 1,539.0K
13:19 13,970.83 13,972.05 13,969.34 13,970.96 1,095.6K
13:20 13,970.62 13,971.40 13,969.47 13,969.81 1,417.6K
13:21 13,969.62 13,971.39 13,969.62 13,971.39 1,449.3K
13:22 13,973.62 13,979.67 13,973.62 13,974.66 2,214.4K
13:23 13,975.82 13,980.02 13,975.30 13,979.29 941.3K
13:24 13,978.53 13,979.58 13,973.90 13,978.01 1,457.1K
13:25 13,975.35 13,977.48 13,970.52 13,970.52 1,360.0K
13:26 13,970.40 13,970.72 13,966.03 13,969.40 2,196.4K
13:27 13,969.02 13,970.88 13,967.78 13,970.14 1,582.0K
13:28 13,970.93 13,974.49 13,969.74 13,974.49 1,713.2K
13:29 13,974.24 13,980.28 13,974.24 13,978.95 1,610.1K
13:30 13,977.93 13,985.47 13,977.93 13,985.47 1,921.2K
13:31 13,986.26 13,989.30 13,986.26 13,989.30 1,115.6K
13:32 13,990.56 13,995.07 13,990.06 13,995.07 1,385.3K
13:33 13,996.04 14,008.16 13,996.04 14,007.03 2,748.3K
13:34 14,005.88 14,007.46 13,996.84 13,996.84 1,843.5K
13:35 13,992.75 13,994.51 13,990.33 13,994.02 1,109.8K
13:36 13,994.09 13,996.27 13,989.51 13,996.27 1,313.6K
13:37 13,994.43 13,994.43 13,984.71 13,984.71 1,736.7K
13:38 13,986.08 13,986.08 13,977.14 13,980.36 1,142.8K
13:39 13,980.93 13,981.50 13,975.91 13,975.91 976.4K
13:40 13,975.92 13,975.92 13,969.99 13,974.22 1,193.9K
13:41 13,974.69 13,977.04 13,972.78 13,977.04 1,335.5K
13:42 13,976.66 13,979.67 13,976.35 13,979.67 1,042.7K
13:43 13,979.98 13,984.05 13,979.98 13,980.51 1,238.4K
13:44 13,983.01 13,984.05 13,982.36 13,982.36 1,269.4K
13:45 13,981.31 13,982.33 13,978.07 13,980.32 1,483.0K
13:46 13,979.14 13,979.69 13,978.65 13,979.09 1,822.6K
13:47 13,980.52 13,984.02 13,980.52 13,981.90 1,327.8K
13:48 13,981.09 13,981.12 13,977.84 13,979.17 1,205.2K
13:49 13,978.87 13,979.14 13,972.51 13,972.51 2,016.7K
13:50 13,975.86 13,976.79 13,974.67 13,976.33 1,480.7K
13:51 13,975.15 13,981.18 13,975.15 13,977.37 1,634.4K
13:52 13,976.26 13,978.49 13,975.15 13,975.15 1,925.8K
13:53 13,975.40 13,976.28 13,962.88 13,962.88 2,430.1K
13:54 13,963.70 13,968.60 13,963.49 13,968.60 1,480.0K
13:55 13,969.91 13,971.28 13,967.81 13,968.27 1,739.8K
13:56 13,968.02 13,968.40 13,962.02 13,962.72 3,269.9K
13:57 13,963.27 13,963.93 13,959.20 13,959.78 1,537.1K
13:58 13,960.72 13,964.53 13,959.40 13,960.67 2,337.8K
13:59 13,959.52 13,959.77 13,958.21 13,958.21 1,530.1K
14:00 13,959.41 13,959.41 13,956.49 13,957.17 1,983.7K
14:01 13,958.90 13,960.90 13,956.11 13,957.16 2,319.3K
14:02 13,954.49 13,954.49 13,949.02 13,950.45 3,174.7K
14:03 13,952.19 13,955.84 13,948.87 13,948.87 2,779.6K
14:04 13,949.59 13,949.59 13,946.18 13,947.24 2,347.5K
14:05 13,946.55 13,951.02 13,944.57 13,944.57 4,724.4K
14:06 13,943.72 13,943.72 13,936.53 13,940.80 3,495.9K
14:07 13,948.44 13,948.44 13,939.40 13,939.40 2,453.0K
14:08 13,940.30 13,943.08 13,940.30 13,943.08 2,491.5K
14:09 13,941.78 13,942.29 13,940.20 13,942.29 2,128.6K
14:10 13,942.20 13,942.20 13,936.35 13,939.44 2,194.1K
14:11 13,938.14 13,938.14 13,928.50 13,930.71 4,975.7K
14:12 13,933.23 13,940.12 13,933.23 13,939.24 2,908.1K
14:13 13,939.87 13,940.50 13,936.20 13,937.24 1,538.4K
14:14 13,938.48 13,938.97 13,935.04 13,935.64 1,766.7K
14:15 13,932.12 13,938.98 13,932.12 13,938.98 2,550.7K
14:16 13,938.42 13,938.42 13,927.90 13,927.90 2,742.0K
14:17 13,922.18 13,922.18 13,906.63 13,906.63 4,496.1K
14:18 13,905.32 13,905.89 13,904.13 13,905.59 3,331.5K
14:19 13,905.51 13,905.51 13,902.19 13,903.41 2,720.0K
14:20 13,902.55 13,914.63 13,899.87 13,914.63 3,908.4K
14:21 13,914.85 13,916.54 13,907.71 13,910.16 1,863.6K
14:22 13,909.30 13,909.30 13,896.10 13,896.10 2,104.8K
14:23 13,894.37 13,901.14 13,894.37 13,898.47 2,841.4K
14:24 13,898.27 13,910.63 13,898.27 13,910.63 2,548.9K
14:25 13,911.75 13,911.88 13,904.87 13,909.10 1,833.9K
14:26 13,909.36 13,909.65 13,903.15 13,903.34 2,364.4K
14:27 13,903.22 13,907.50 13,903.22 13,907.50 1,127.6K
14:28 13,906.25 13,906.25 13,903.54 13,905.86 1,160.7K
14:29 13,907.39 13,915.78 13,907.39 13,915.78 1,643.8K
14:30 13,915.15 13,916.19 13,912.35 13,915.97 1,773.8K
14:31 13,915.79 13,926.73 13,915.79 13,920.89 2,179.3K
14:32 13,918.71 13,918.71 13,910.08 13,910.08 2,140.9K
14:33 13,910.91 13,910.91 13,902.67 13,907.70 2,892.5K
14:34 13,908.69 13,911.53 13,908.09 13,908.22 1,747.0K
14:35 13,908.54 13,908.54 13,904.72 13,907.05 2,011.5K
14:36 13,907.66 13,910.37 13,905.58 13,906.16 1,852.4K
14:37 13,903.87 13,904.81 13,902.64 13,903.22 1,841.3K
14:38 13,903.68 13,904.18 13,896.92 13,896.92 1,855.7K
14:39 13,896.10 13,896.62 13,894.50 13,896.56 3,098.9K
14:40 13,896.09 13,899.14 13,896.09 13,899.05 1,984.3K
14:41 13,898.72 13,900.00 13,896.25 13,899.38 2,315.9K
14:42 13,898.91 13,899.20 13,895.77 13,898.18 2,261.6K
14:43 13,897.90 13,905.82 13,897.90 13,904.63 3,060.7K
14:44 13,906.08 13,915.80 13,906.08 13,911.75 2,688.2K
14:45 13,910.89 13,914.74 13,910.48 13,912.12 2,063.4K
14:46 13,912.52 13,920.53 13,911.38 13,919.14 2,416.3K
14:47 13,917.90 13,921.18 13,914.02 13,915.60 1,950.4K
14:48 13,917.64 13,918.50 13,912.74 13,912.74 2,453.8K
14:49 13,911.89 13,911.89 13,907.37 13,907.76 2,907.0K
14:50 13,909.08 13,910.53 13,905.71 13,907.51 2,669.5K
14:51 13,906.10 13,906.97 13,904.74 13,906.97 2,747.1K
14:52 13,904.66 13,904.86 13,901.49 13,903.17 2,713.0K
14:53 13,902.39 13,904.40 13,902.25 13,903.87 3,010.4K
14:54 13,904.21 13,906.70 13,904.21 13,906.70 3,494.2K
14:55 13,906.21 13,908.31 13,904.70 13,904.96 4,196.7K
14:56 13,904.37 13,905.40 13,902.48 13,903.75 3,585.9K
14:57 13,904.44 13,904.44 13,904.06 13,904.06 6,312.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据