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 13,895.28 13,897.17 13,876.50 13,892.35 13,779.0K
09:31 13,903.95 13,912.78 13,898.45 13,912.78 5,590.8K
09:32 13,914.66 13,916.45 13,905.36 13,905.36 4,740.3K
09:33 13,907.02 13,912.86 13,904.79 13,910.81 4,008.0K
09:34 13,908.94 13,908.94 13,888.61 13,891.69 5,600.3K
09:35 13,890.50 13,890.50 13,877.97 13,890.37 4,631.7K
09:36 13,890.75 13,890.75 13,874.74 13,876.25 5,121.2K
09:37 13,875.99 13,881.72 13,875.49 13,881.04 5,109.6K
09:38 13,877.47 13,893.52 13,876.58 13,890.33 4,259.2K
09:39 13,890.38 13,897.58 13,890.38 13,897.58 4,127.6K
09:40 13,896.70 13,896.70 13,892.22 13,893.04 4,484.3K
09:41 13,885.90 13,889.75 13,875.12 13,888.64 6,360.2K
09:42 13,887.52 13,894.82 13,887.52 13,888.63 3,920.8K
09:43 13,888.74 13,898.45 13,886.77 13,898.42 4,505.9K
09:44 13,897.65 13,899.39 13,894.90 13,899.20 4,714.1K
09:45 13,900.96 13,911.32 13,900.96 13,901.56 5,103.6K
09:46 13,899.58 13,899.58 13,895.14 13,896.62 3,004.1K
09:47 13,898.49 13,905.77 13,898.49 13,905.02 3,500.6K
09:48 13,905.83 13,907.19 13,901.89 13,907.19 3,131.6K
09:49 13,907.17 13,908.22 13,905.06 13,907.91 2,393.2K
09:50 13,907.25 13,910.27 13,905.74 13,908.56 2,418.2K
09:51 13,905.79 13,905.79 13,895.60 13,895.60 3,209.3K
09:52 13,895.61 13,905.19 13,895.61 13,904.44 3,968.5K
09:53 13,903.93 13,925.35 13,903.93 13,925.35 3,482.0K
09:54 13,929.65 13,945.54 13,929.65 13,944.15 4,558.7K
09:55 13,940.58 13,940.58 13,931.60 13,932.52 2,796.5K
09:56 13,931.77 13,933.03 13,924.79 13,924.79 1,965.6K
09:57 13,927.74 13,931.42 13,927.74 13,930.90 3,432.7K
09:58 13,930.94 13,945.91 13,930.94 13,945.45 3,438.4K
09:59 13,944.37 13,944.37 13,938.45 13,942.58 3,160.3K
10:00 13,946.08 13,958.76 13,946.08 13,958.76 3,774.0K
10:01 13,960.23 13,960.23 13,956.04 13,956.04 4,420.7K
10:02 13,952.99 13,958.03 13,952.56 13,958.03 2,994.1K
10:03 13,957.29 13,957.95 13,949.63 13,949.86 3,829.9K
10:04 13,949.96 13,950.30 13,946.79 13,948.06 2,349.8K
10:05 13,951.64 13,959.27 13,951.64 13,958.31 2,934.2K
10:06 13,957.67 13,966.79 13,957.52 13,964.54 2,294.4K
10:07 13,964.96 13,979.52 13,964.90 13,978.99 4,148.4K
10:08 13,979.41 13,979.41 13,968.89 13,968.89 2,162.5K
10:09 13,968.39 13,969.62 13,966.90 13,966.90 2,255.1K
10:10 13,963.98 13,967.12 13,958.78 13,963.18 2,741.4K
10:11 13,961.80 13,970.18 13,958.77 13,970.18 2,717.3K
10:12 13,971.73 13,973.85 13,964.11 13,964.11 2,106.5K
10:13 13,962.30 13,962.30 13,958.38 13,959.41 1,771.5K
10:14 13,958.44 13,970.64 13,958.44 13,969.33 3,416.1K
10:15 13,969.81 13,981.68 13,969.81 13,981.68 4,124.6K
10:16 13,985.59 13,993.70 13,983.34 13,983.34 4,851.4K
10:17 13,984.67 13,984.67 13,980.01 13,982.93 2,036.9K
10:18 13,983.16 13,990.38 13,982.96 13,989.03 2,549.3K
10:19 13,987.70 13,987.70 13,982.74 13,983.57 2,405.9K
10:20 13,985.29 13,997.65 13,985.29 13,997.23 3,926.9K
10:21 13,998.19 14,003.07 13,997.31 14,001.85 2,707.0K
10:22 14,001.87 14,004.06 14,000.99 14,000.99 2,506.3K
10:23 14,000.73 14,002.03 13,999.80 14,001.71 2,547.3K
10:24 14,001.26 14,001.26 13,983.67 13,985.39 4,005.7K
10:25 13,985.19 13,992.76 13,985.19 13,992.34 2,670.4K
10:26 13,991.98 14,009.64 13,990.98 14,009.64 3,315.9K
10:27 14,010.26 14,020.93 14,010.26 14,017.77 4,095.4K
10:28 14,016.92 14,016.92 14,007.53 14,009.62 2,658.4K
10:29 14,008.94 14,009.85 14,007.28 14,008.07 1,769.0K
10:30 14,009.19 14,018.80 14,009.19 14,015.85 3,605.3K
10:31 14,016.76 14,017.22 13,989.78 13,989.78 2,683.0K
10:32 13,989.08 13,989.08 13,984.47 13,985.21 1,998.7K
10:33 13,983.21 13,983.21 13,980.96 13,982.72 2,079.7K
10:34 13,984.07 13,984.45 13,981.07 13,981.07 2,103.6K
10:35 13,980.01 13,996.25 13,980.01 13,992.43 2,381.7K
10:36 13,992.67 13,992.67 13,988.18 13,988.18 2,091.4K
10:37 13,988.12 13,991.24 13,987.43 13,989.18 2,183.2K
10:38 13,989.93 13,989.93 13,979.22 13,979.22 2,766.5K
10:39 13,978.66 13,991.50 13,978.62 13,991.50 2,543.0K
10:40 13,994.68 14,010.79 13,994.68 14,010.11 2,684.8K
10:41 14,010.14 14,013.51 14,003.70 14,003.70 1,916.1K
10:42 14,000.66 14,002.85 13,991.04 13,991.04 1,635.6K
10:43 13,991.32 13,994.99 13,990.74 13,990.83 2,253.0K
10:44 13,991.25 13,993.54 13,986.77 13,987.82 2,063.4K
10:45 13,987.27 13,989.10 13,984.51 13,985.50 2,475.0K
10:46 13,983.68 13,986.94 13,982.30 13,984.77 2,742.1K
10:47 13,985.50 13,985.50 13,977.57 13,977.57 1,706.2K
10:48 13,977.56 13,977.56 13,969.56 13,969.56 2,121.5K
10:49 13,969.38 13,969.38 13,963.33 13,964.27 2,709.5K
10:50 13,965.53 13,973.10 13,965.53 13,973.10 2,070.5K
10:51 13,972.82 13,976.40 13,971.80 13,972.92 1,894.5K
10:52 13,972.62 13,972.62 13,964.77 13,964.77 1,760.1K
10:53 13,966.40 13,969.33 13,965.50 13,965.50 1,895.9K
10:54 13,965.95 13,967.04 13,964.21 13,966.71 1,548.3K
10:55 13,966.70 13,966.73 13,964.88 13,964.88 1,370.0K
10:56 13,965.80 13,971.47 13,964.93 13,970.56 1,289.7K
10:57 13,970.76 13,973.42 13,970.76 13,973.23 1,133.7K
10:58 13,972.50 13,972.50 13,966.09 13,966.32 1,322.1K
10:59 13,965.72 13,965.72 13,958.53 13,958.53 1,611.7K
11:00 13,958.12 13,959.29 13,955.53 13,959.29 1,737.4K
11:01 13,959.00 13,960.37 13,955.79 13,955.90 1,200.3K
11:02 13,956.61 13,958.22 13,953.57 13,955.29 1,396.0K
11:03 13,957.56 13,965.11 13,957.56 13,965.11 1,592.8K
11:04 13,967.32 13,980.08 13,967.32 13,975.03 3,283.5K
11:05 13,974.16 13,974.42 13,967.25 13,967.25 1,332.4K
11:06 13,966.79 13,975.42 13,966.74 13,975.28 1,668.2K
11:07 13,972.45 13,972.45 13,958.07 13,958.07 1,988.7K
11:08 13,959.28 13,966.77 13,959.17 13,963.89 1,463.1K
11:09 13,965.17 13,971.12 13,963.19 13,971.12 1,214.3K
11:10 13,970.50 13,970.50 13,961.08 13,966.49 1,325.4K
11:11 13,968.13 13,969.05 13,965.08 13,966.11 1,069.8K
11:12 13,968.93 13,969.66 13,967.00 13,967.12 1,130.4K
11:13 13,965.83 13,969.73 13,965.83 13,967.86 1,437.3K
11:14 13,967.30 13,967.30 13,964.49 13,965.33 1,875.6K
11:15 13,964.98 13,973.61 13,964.98 13,972.50 1,982.8K
11:16 13,976.33 13,976.33 13,966.09 13,966.09 1,856.2K
11:17 13,965.45 13,965.75 13,961.20 13,964.12 1,380.8K
11:18 13,964.47 13,967.62 13,963.12 13,963.12 1,032.0K
11:19 13,962.17 13,962.17 13,957.64 13,959.44 1,350.4K
11:20 13,957.38 13,957.38 13,951.11 13,951.11 1,214.5K
11:21 13,951.61 13,958.85 13,951.61 13,958.85 1,443.1K
11:22 13,957.21 13,959.60 13,956.16 13,956.16 1,077.9K
11:23 13,957.52 13,959.05 13,957.09 13,958.51 802.6K
11:24 13,958.09 13,958.09 13,952.41 13,954.14 1,244.2K
11:25 13,954.30 13,954.87 13,950.15 13,952.40 1,004.4K
11:26 13,952.30 13,952.30 13,946.00 13,946.48 1,444.7K
11:27 13,945.50 13,952.84 13,945.50 13,949.90 958.6K
11:28 13,950.57 13,950.57 13,946.88 13,946.88 1,118.3K
11:29 13,944.63 13,945.86 13,943.84 13,944.28 979.9K
11:30 13,944.03 13,944.03 13,944.03 13,944.03 41.2K
13:00 13,945.29 13,965.26 13,944.23 13,964.06 5,340.5K
13:01 13,965.23 13,968.37 13,960.78 13,960.78 4,188.0K
13:02 13,959.66 13,959.66 13,946.47 13,947.62 2,002.3K
13:03 13,948.13 13,952.49 13,948.13 13,951.58 1,117.3K
13:04 13,951.06 13,951.88 13,950.17 13,951.05 1,462.4K
13:05 13,952.96 13,961.73 13,952.96 13,959.57 1,442.6K
13:06 13,958.10 13,958.10 13,954.50 13,954.50 1,003.1K
13:07 13,953.16 13,955.65 13,952.00 13,954.80 946.7K
13:08 13,953.50 13,953.50 13,948.97 13,949.48 1,543.7K
13:09 13,950.04 13,950.04 13,944.26 13,945.20 1,347.1K
13:10 13,945.51 13,948.00 13,945.35 13,946.10 1,365.1K
13:11 13,945.98 13,949.43 13,945.98 13,948.24 1,030.4K
13:12 13,946.77 13,946.77 13,943.26 13,945.94 1,521.9K
13:13 13,944.45 13,960.71 13,944.45 13,960.71 2,836.1K
13:14 13,962.07 13,968.68 13,961.45 13,968.68 2,397.5K
13:15 13,968.51 13,971.22 13,966.38 13,969.98 2,099.6K
13:16 13,968.60 13,968.60 13,959.98 13,961.15 2,182.9K
13:17 13,962.75 13,966.30 13,962.67 13,966.20 1,335.2K
13:18 13,966.35 13,967.12 13,961.45 13,963.27 1,336.9K
13:19 13,962.47 13,966.83 13,962.47 13,963.83 1,499.9K
13:20 13,962.97 13,969.58 13,962.95 13,967.08 2,047.7K
13:21 13,964.65 13,969.22 13,964.65 13,969.19 1,609.8K
13:22 13,967.74 13,969.40 13,967.10 13,968.86 1,575.9K
13:23 13,970.83 13,978.46 13,970.83 13,977.36 1,725.6K
13:24 13,977.20 13,977.20 13,973.87 13,975.61 1,222.7K
13:25 13,975.34 13,980.98 13,974.74 13,980.98 1,372.3K
13:26 13,984.89 13,991.55 13,984.89 13,991.50 3,858.5K
13:27 13,991.66 13,991.85 13,986.90 13,987.30 1,604.9K
13:28 13,982.58 13,982.58 13,978.38 13,978.68 1,599.3K
13:29 13,976.54 13,979.16 13,976.54 13,978.89 1,513.7K
13:30 13,978.74 13,981.70 13,978.74 13,980.72 1,564.4K
13:31 13,981.73 13,989.71 13,981.40 13,989.30 2,493.2K
13:32 13,989.56 13,991.24 13,986.63 13,986.63 1,206.2K
13:33 13,984.95 13,989.23 13,984.95 13,988.73 1,655.0K
13:34 13,988.99 13,988.99 13,982.26 13,983.46 1,353.1K
13:35 13,983.09 13,984.81 13,980.72 13,980.72 1,157.1K
13:36 13,980.03 13,980.03 13,973.63 13,973.63 1,250.4K
13:37 13,975.48 13,977.34 13,974.52 13,976.33 1,169.3K
13:38 13,976.54 13,976.95 13,973.66 13,974.25 1,564.6K
13:39 13,974.17 13,981.60 13,974.17 13,981.60 1,199.8K
13:40 13,982.06 13,984.88 13,982.06 13,984.60 1,419.4K
13:41 13,984.32 13,985.69 13,981.41 13,985.69 1,114.7K
13:42 13,987.10 13,989.47 13,987.02 13,987.72 1,801.4K
13:43 13,987.82 13,989.57 13,986.38 13,986.38 1,235.1K
13:44 13,988.37 13,988.43 13,985.25 13,985.68 1,280.7K
13:45 13,986.48 13,996.83 13,986.48 13,996.83 2,013.1K
13:46 13,996.97 13,997.88 13,991.48 13,991.48 1,952.5K
13:47 13,990.72 13,990.72 13,986.76 13,989.52 1,280.6K
13:48 13,989.05 13,994.24 13,989.05 13,993.76 1,137.8K
13:49 13,992.73 13,993.78 13,991.05 13,993.39 1,046.7K
13:50 13,992.30 13,992.35 13,989.98 13,989.98 1,036.5K
13:51 13,990.00 13,991.65 13,987.87 13,991.65 1,218.4K
13:52 13,990.75 13,990.75 13,985.60 13,985.60 1,360.1K
13:53 13,985.91 14,000.18 13,982.51 14,000.18 2,854.7K
13:54 14,005.87 14,007.61 13,997.13 13,997.13 3,037.5K
13:55 13,996.91 13,997.40 13,988.08 13,991.21 1,357.3K
13:56 13,989.54 13,991.12 13,988.06 13,989.90 952.1K
13:57 13,989.30 13,989.39 13,986.80 13,988.12 843.8K
13:58 13,988.35 13,994.73 13,988.35 13,994.39 1,956.9K
13:59 13,994.73 13,996.12 13,993.53 13,994.95 1,104.6K
14:00 13,995.19 13,996.24 13,987.18 13,987.18 1,748.4K
14:01 13,988.57 13,988.57 13,983.65 13,984.96 1,592.2K
14:02 13,984.69 13,984.93 13,979.80 13,979.80 2,274.8K
14:03 13,976.80 13,981.03 13,976.35 13,978.57 1,364.4K
14:04 13,979.41 13,984.25 13,978.85 13,984.25 1,717.1K
14:05 13,983.85 13,985.70 13,982.66 13,983.67 1,731.4K
14:06 13,982.17 13,983.77 13,981.13 13,981.94 1,757.8K
14:07 13,980.67 13,985.68 13,980.67 13,985.68 1,756.3K
14:08 13,984.60 13,985.96 13,984.18 13,984.27 1,395.2K
14:09 13,984.90 13,984.90 13,982.72 13,983.11 936.3K
14:10 13,982.80 13,982.80 13,980.92 13,980.95 1,293.8K
14:11 13,980.92 13,981.12 13,979.47 13,980.57 1,053.3K
14:12 13,980.82 13,980.85 13,978.53 13,978.87 1,033.9K
14:13 13,978.18 13,978.18 13,974.15 13,974.90 1,312.5K
14:14 13,973.92 13,975.59 13,973.28 13,973.80 1,329.8K
14:15 13,973.23 13,975.82 13,973.23 13,975.37 1,679.4K
14:16 13,975.73 13,978.23 13,974.47 13,978.23 1,543.6K
14:17 13,977.56 13,977.56 13,974.83 13,975.07 1,208.6K
14:18 13,975.01 13,975.33 13,973.31 13,973.77 1,332.7K
14:19 13,974.02 13,979.69 13,974.02 13,978.63 5,074.3K
14:20 13,978.26 13,978.26 13,975.56 13,975.56 1,169.1K
14:21 13,975.40 13,982.85 13,975.40 13,982.85 1,952.6K
14:22 13,983.55 13,989.43 13,983.55 13,989.43 2,020.8K
14:23 13,990.43 13,992.28 13,988.13 13,990.25 1,736.9K
14:24 13,990.40 13,990.40 13,986.89 13,988.97 1,047.2K
14:25 13,988.92 13,989.14 13,986.80 13,987.30 1,215.0K
14:26 13,987.16 13,987.94 13,986.08 13,987.94 1,496.1K
14:27 13,986.88 13,986.88 13,983.34 13,983.49 1,522.4K
14:28 13,984.72 13,986.27 13,982.09 13,986.27 1,637.3K
14:29 13,985.46 13,991.28 13,984.41 13,991.28 2,204.3K
14:30 13,990.38 13,996.97 13,990.38 13,996.97 3,119.0K
14:31 13,997.67 14,001.95 13,997.67 14,001.35 2,058.9K
14:32 14,001.44 14,003.75 14,001.00 14,002.56 2,032.7K
14:33 14,002.89 14,003.04 13,998.27 14,000.79 1,859.9K
14:34 14,000.53 14,000.53 13,997.71 13,997.82 1,682.2K
14:35 13,997.54 14,005.12 13,997.54 14,005.12 2,397.1K
14:36 14,006.02 14,006.02 14,002.49 14,004.69 1,990.9K
14:37 14,003.62 14,014.20 14,003.62 14,014.20 3,179.3K
14:38 14,013.00 14,013.22 14,008.88 14,008.97 2,118.5K
14:39 14,008.98 14,013.86 14,007.06 14,013.86 2,065.7K
14:40 14,011.68 14,020.21 14,011.68 14,020.21 2,629.6K
14:41 14,021.74 14,026.81 14,021.74 14,026.81 2,411.2K
14:42 14,027.26 14,028.95 14,025.70 14,028.95 3,416.8K
14:43 14,031.31 14,031.31 14,029.86 14,030.13 2,293.5K
14:44 14,029.15 14,031.03 14,025.37 14,029.60 2,684.2K
14:45 14,032.28 14,037.14 14,032.28 14,037.14 3,829.4K
14:46 14,036.63 14,037.19 14,031.08 14,034.83 3,365.4K
14:47 14,035.56 14,037.07 14,034.32 14,034.79 3,093.0K
14:48 14,034.34 14,036.33 14,032.85 14,035.94 2,502.9K
14:49 14,036.09 14,039.09 14,034.80 14,039.06 4,090.9K
14:50 14,038.12 14,038.12 14,031.62 14,031.62 5,022.5K
14:51 14,031.83 14,031.83 14,029.19 14,030.95 2,989.2K
14:52 14,029.89 14,029.89 14,026.85 14,029.43 3,416.4K
14:53 14,029.90 14,031.23 14,029.49 14,030.88 3,471.7K
14:54 14,030.46 14,030.46 14,028.80 14,029.98 3,510.9K
14:55 14,029.53 14,032.57 14,029.53 14,031.44 4,063.7K
14:56 14,031.96 14,035.70 14,031.96 14,035.29 4,108.9K
14:57 14,036.08 14,036.08 14,035.90 14,035.90 6,878.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据