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 14,036.63 14,036.63 13,995.22 13,995.22 10,658.2K
09:31 13,994.57 14,001.92 13,994.57 13,994.91 5,433.0K
09:32 13,992.93 13,992.93 13,982.08 13,989.01 4,639.5K
09:33 13,988.07 13,994.04 13,982.60 13,982.60 4,350.4K
09:34 13,983.11 13,983.11 13,970.38 13,970.38 4,318.2K
09:35 13,970.35 13,970.35 13,963.55 13,970.06 5,238.7K
09:36 13,972.43 13,974.75 13,963.87 13,964.78 4,434.2K
09:37 13,962.89 13,964.33 13,959.62 13,962.43 3,406.5K
09:38 13,960.09 13,960.09 13,937.25 13,943.44 4,677.0K
09:39 13,944.70 13,954.24 13,944.70 13,952.26 4,038.3K
09:40 13,954.82 13,958.33 13,954.82 13,958.33 3,403.2K
09:41 13,960.07 13,962.48 13,956.26 13,962.48 3,163.5K
09:42 13,965.89 13,967.12 13,963.28 13,966.50 4,188.5K
09:43 13,966.65 13,971.87 13,962.27 13,969.41 3,438.8K
09:44 13,972.65 13,972.65 13,960.86 13,961.70 3,941.4K
09:45 13,962.21 13,975.20 13,961.70 13,975.20 3,717.1K
09:46 13,977.04 13,984.60 13,977.04 13,983.39 3,070.9K
09:47 13,983.09 13,989.71 13,983.09 13,988.05 2,906.8K
09:48 13,986.00 13,986.00 13,974.02 13,974.33 3,043.7K
09:49 13,975.04 13,980.83 13,975.04 13,979.94 2,243.7K
09:50 13,980.02 13,985.73 13,977.57 13,985.62 3,000.9K
09:51 13,985.10 13,995.53 13,985.10 13,991.97 2,785.0K
09:52 13,991.23 14,002.86 13,990.86 14,001.64 3,193.0K
09:53 14,002.39 14,002.39 13,986.96 13,987.92 3,172.8K
09:54 13,987.15 13,996.58 13,987.15 13,988.60 2,725.6K
09:55 13,988.52 14,005.79 13,988.52 14,000.40 3,319.6K
09:56 14,000.91 14,003.66 13,998.49 14,000.99 2,668.5K
09:57 13,997.86 14,000.46 13,990.57 13,991.53 3,283.0K
09:58 13,989.95 13,991.69 13,987.76 13,988.26 5,108.0K
09:59 13,987.22 14,000.13 13,987.22 14,000.13 3,277.1K
10:00 14,001.59 14,010.19 14,001.53 14,001.55 3,075.6K
10:01 14,001.66 14,003.50 13,987.32 13,987.32 3,748.8K
10:02 13,985.65 13,985.75 13,982.39 13,982.97 5,097.7K
10:03 13,982.75 13,982.75 13,967.97 13,967.97 3,469.3K
10:04 13,968.28 13,975.10 13,968.28 13,974.17 3,701.5K
10:05 13,975.07 13,978.31 13,974.44 13,976.61 2,328.1K
10:06 13,975.80 13,976.90 13,973.98 13,974.29 2,778.1K
10:07 13,974.44 13,978.69 13,974.20 13,977.68 2,121.1K
10:08 13,979.65 13,980.18 13,974.29 13,974.29 2,361.7K
10:09 13,973.63 13,973.63 13,967.70 13,969.14 2,429.1K
10:10 13,969.46 13,973.04 13,968.15 13,973.04 2,120.7K
10:11 13,972.65 13,974.22 13,969.70 13,969.70 2,118.4K
10:12 13,969.28 13,973.85 13,969.28 13,973.85 1,707.2K
10:13 13,974.00 13,984.60 13,974.00 13,982.52 2,536.1K
10:14 13,982.98 13,983.99 13,982.23 13,982.67 1,535.5K
10:15 13,982.51 13,987.66 13,982.13 13,987.66 1,298.8K
10:16 13,987.96 13,987.96 13,984.60 13,985.93 1,510.1K
10:17 13,986.47 13,988.18 13,986.12 13,986.97 1,462.5K
10:18 13,987.97 13,988.32 13,986.29 13,987.78 1,287.7K
10:19 13,987.36 13,988.51 13,983.45 13,983.45 1,824.2K
10:20 13,983.27 13,988.07 13,982.46 13,987.05 1,345.7K
10:21 13,987.09 13,990.44 13,985.93 13,990.44 1,445.3K
10:22 13,990.80 13,998.36 13,990.75 13,997.20 1,625.5K
10:23 13,998.63 13,999.47 13,993.56 13,993.57 2,453.1K
10:24 13,994.86 13,997.70 13,994.34 13,994.70 1,325.2K
10:25 13,995.16 13,997.44 13,995.16 13,995.67 1,230.5K
10:26 13,996.09 13,999.60 13,996.09 13,998.12 1,599.0K
10:27 13,999.50 14,000.15 13,996.01 13,996.01 2,291.3K
10:28 13,995.68 13,995.68 13,990.62 13,990.62 1,085.4K
10:29 13,991.32 13,992.98 13,990.67 13,991.21 1,072.3K
10:30 13,990.38 13,994.60 13,989.95 13,992.92 1,360.3K
10:31 13,993.11 13,995.58 13,993.11 13,993.21 1,658.7K
10:32 13,992.86 13,994.20 13,991.77 13,994.20 2,081.0K
10:33 13,994.11 13,996.57 13,993.81 13,994.90 1,315.5K
10:34 13,995.42 13,995.42 13,985.30 13,985.30 1,169.5K
10:35 13,985.04 13,988.99 13,984.82 13,988.99 1,864.9K
10:36 13,987.99 13,987.99 13,986.23 13,986.73 867.4K
10:37 13,985.83 13,985.83 13,981.99 13,983.98 1,271.6K
10:38 13,983.02 13,983.02 13,972.27 13,973.94 2,493.0K
10:39 13,973.74 13,976.31 13,973.52 13,974.83 1,299.0K
10:40 13,974.75 13,976.93 13,973.88 13,975.57 1,433.8K
10:41 13,975.81 13,979.56 13,975.81 13,978.79 1,381.0K
10:42 13,978.83 13,979.46 13,976.92 13,978.79 2,195.6K
10:43 13,977.99 13,978.83 13,977.54 13,978.13 1,241.2K
10:44 13,977.57 13,977.57 13,974.22 13,975.10 1,215.3K
10:45 13,975.06 13,975.06 13,973.62 13,973.64 1,365.7K
10:46 13,973.38 13,973.71 13,972.39 13,972.98 1,217.6K
10:47 13,972.91 13,972.91 13,967.94 13,967.94 2,134.5K
10:48 13,968.91 13,968.91 13,967.08 13,967.57 2,050.3K
10:49 13,966.67 13,968.43 13,966.32 13,967.11 1,760.5K
10:50 13,967.69 13,974.28 13,966.99 13,974.26 1,426.2K
10:51 13,975.40 13,975.85 13,971.65 13,971.65 1,503.9K
10:52 13,971.83 13,971.83 13,970.15 13,970.94 1,716.6K
10:53 13,970.19 13,972.46 13,970.19 13,972.09 1,544.5K
10:54 13,972.94 13,978.34 13,972.94 13,978.34 986.4K
10:55 13,977.93 13,979.49 13,974.29 13,975.76 1,055.2K
10:56 13,975.69 13,975.81 13,972.36 13,972.36 1,338.6K
10:57 13,971.02 13,971.02 13,964.15 13,964.61 1,648.3K
10:58 13,963.06 13,963.06 13,960.66 13,960.66 1,039.7K
10:59 13,959.92 13,961.56 13,956.16 13,958.03 1,644.7K
11:00 13,957.28 13,960.82 13,956.45 13,959.69 1,340.9K
11:01 13,960.19 13,963.65 13,960.19 13,962.93 1,024.4K
11:02 13,963.63 13,963.63 13,960.34 13,961.50 1,048.2K
11:03 13,961.61 13,961.86 13,956.92 13,956.92 1,204.3K
11:04 13,956.19 13,958.37 13,955.10 13,957.45 1,888.7K
11:05 13,956.90 13,957.56 13,951.94 13,951.94 1,578.7K
11:06 13,951.19 13,951.86 13,950.16 13,951.78 1,456.8K
11:07 13,951.54 13,952.14 13,949.51 13,949.72 1,113.6K
11:08 13,949.48 13,949.48 13,935.02 13,935.91 2,987.0K
11:09 13,934.76 13,942.14 13,934.76 13,940.28 1,663.4K
11:10 13,941.06 13,941.39 13,938.40 13,939.45 1,314.6K
11:11 13,941.72 13,944.17 13,940.84 13,942.37 1,225.2K
11:12 13,941.87 13,942.04 13,931.03 13,931.03 1,827.8K
11:13 13,931.05 13,931.89 13,930.02 13,931.01 1,609.5K
11:14 13,930.23 13,930.23 13,925.19 13,926.09 3,210.9K
11:15 13,926.73 13,927.45 13,920.54 13,921.35 1,928.1K
11:16 13,919.75 13,925.25 13,919.11 13,925.25 2,442.7K
11:17 13,927.10 13,934.93 13,925.86 13,934.93 2,317.5K
11:18 13,936.11 13,936.11 13,927.51 13,928.50 1,849.4K
11:19 13,928.07 13,930.71 13,927.71 13,930.71 1,334.1K
11:20 13,930.03 13,931.31 13,927.67 13,928.70 1,305.5K
11:21 13,928.71 13,932.23 13,928.71 13,929.86 1,268.7K
11:22 13,928.52 13,930.46 13,927.83 13,929.24 1,024.8K
11:23 13,928.16 13,928.16 13,923.31 13,926.70 1,353.9K
11:24 13,925.78 13,927.96 13,925.30 13,927.33 947.2K
11:25 13,927.63 13,931.09 13,927.07 13,930.01 1,010.6K
11:26 13,931.83 13,937.38 13,931.50 13,937.38 780.3K
11:27 13,937.13 13,937.13 13,929.22 13,932.14 1,535.1K
11:28 13,931.68 13,932.31 13,930.19 13,931.35 683.1K
11:29 13,931.75 13,934.52 13,931.46 13,933.81 973.3K
11:30 13,933.33 13,933.33 13,932.36 13,932.36 81.4K
13:00 13,933.77 13,933.98 13,921.81 13,921.81 4,618.0K
13:01 13,922.07 13,922.65 13,915.73 13,915.73 1,525.1K
13:02 13,915.09 13,915.09 13,911.28 13,912.51 1,273.3K
13:03 13,912.17 13,914.07 13,912.17 13,912.72 1,013.0K
13:04 13,913.02 13,915.81 13,912.46 13,915.81 964.7K
13:05 13,915.39 13,926.92 13,914.85 13,926.92 1,813.0K
13:06 13,926.02 13,926.02 13,921.68 13,923.97 1,057.9K
13:07 13,924.34 13,928.63 13,923.24 13,928.63 944.8K
13:08 13,928.52 13,930.27 13,926.25 13,929.61 897.0K
13:09 13,929.45 13,935.34 13,929.45 13,935.34 1,127.0K
13:10 13,935.20 13,935.34 13,931.64 13,932.12 1,394.1K
13:11 13,934.11 13,934.93 13,930.52 13,930.52 896.6K
13:12 13,930.26 13,930.26 13,926.44 13,928.64 1,285.7K
13:13 13,929.88 13,931.67 13,929.67 13,930.65 1,316.8K
13:14 13,929.63 13,933.70 13,929.63 13,933.70 1,007.0K
13:15 13,932.58 13,936.44 13,932.58 13,936.44 1,028.5K
13:16 13,937.98 13,940.48 13,937.39 13,940.21 907.4K
13:17 13,939.14 13,939.14 13,931.25 13,931.25 1,365.5K
13:18 13,930.47 13,934.64 13,930.30 13,933.31 1,593.9K
13:19 13,935.41 13,940.68 13,935.41 13,940.30 1,604.5K
13:20 13,941.17 13,953.00 13,941.17 13,953.00 2,732.7K
13:21 13,953.43 13,954.62 13,952.73 13,953.58 1,041.6K
13:22 13,951.62 13,953.11 13,948.91 13,950.00 1,355.3K
13:23 13,950.09 13,951.74 13,948.45 13,951.17 1,364.8K
13:24 13,951.52 13,955.43 13,951.52 13,954.35 1,432.9K
13:25 13,954.51 13,959.04 13,954.51 13,957.79 2,100.0K
13:26 13,957.01 13,957.01 13,950.43 13,951.00 1,667.0K
13:27 13,950.77 13,950.77 13,946.09 13,948.09 1,362.1K
13:28 13,947.59 13,950.81 13,947.14 13,950.81 1,086.2K
13:29 13,949.84 13,954.13 13,949.84 13,954.13 1,098.2K
13:30 13,953.01 13,953.29 13,950.61 13,952.81 1,655.9K
13:31 13,952.17 13,958.03 13,952.17 13,958.03 1,154.4K
13:32 13,960.02 13,961.90 13,959.14 13,961.90 1,783.4K
13:33 13,960.63 13,966.54 13,960.63 13,963.44 3,024.9K
13:34 13,963.52 13,963.52 13,956.09 13,956.25 1,768.9K
13:35 13,956.68 13,956.68 13,952.33 13,953.72 1,883.5K
13:36 13,953.83 13,958.06 13,953.70 13,958.06 2,523.5K
13:37 13,957.71 13,969.92 13,956.75 13,969.92 1,969.7K
13:38 13,970.05 13,972.30 13,968.75 13,970.72 2,200.6K
13:39 13,971.14 13,971.14 13,967.08 13,967.08 2,035.6K
13:40 13,967.34 13,967.34 13,962.48 13,962.48 1,825.0K
13:41 13,963.54 13,965.92 13,963.54 13,964.53 2,432.1K
13:42 13,964.50 13,968.26 13,964.50 13,968.06 1,441.0K
13:43 13,966.92 13,966.92 13,962.87 13,964.47 1,275.9K
13:44 13,964.48 13,966.13 13,964.14 13,964.65 923.1K
13:45 13,964.79 13,964.79 13,961.51 13,961.86 1,797.6K
13:46 13,962.96 13,963.22 13,961.40 13,961.40 1,288.3K
13:47 13,961.10 13,965.62 13,960.42 13,965.62 1,426.0K
13:48 13,965.64 13,967.77 13,964.77 13,967.47 1,273.6K
13:49 13,967.83 13,968.89 13,967.01 13,968.89 884.1K
13:50 13,968.79 13,970.28 13,967.76 13,970.28 1,141.7K
13:51 13,969.43 13,970.48 13,968.64 13,969.91 870.3K
13:52 13,969.06 13,979.29 13,969.06 13,979.29 1,753.1K
13:53 13,979.23 13,979.81 13,975.95 13,976.30 1,494.3K
13:54 13,976.11 13,976.11 13,972.12 13,972.45 1,119.7K
13:55 13,972.86 13,977.15 13,972.86 13,977.15 1,203.4K
13:56 13,978.01 13,980.49 13,976.89 13,980.49 1,016.4K
13:57 13,979.93 13,982.91 13,979.93 13,982.91 1,063.0K
13:58 13,981.94 13,981.94 13,978.71 13,979.37 1,002.2K
13:59 13,979.42 13,980.07 13,979.13 13,979.22 930.4K
14:00 13,979.54 13,980.76 13,979.34 13,979.34 1,718.2K
14:01 13,977.89 13,977.89 13,958.64 13,958.75 2,527.2K
14:02 13,957.27 13,958.51 13,955.88 13,957.09 1,204.0K
14:03 13,957.56 13,965.80 13,956.56 13,965.80 1,471.0K
14:04 13,968.78 13,974.94 13,968.78 13,969.24 3,104.4K
14:05 13,971.40 13,971.40 13,967.40 13,968.43 1,225.9K
14:06 13,967.73 13,970.80 13,967.60 13,970.12 916.8K
14:07 13,970.02 13,970.28 13,964.66 13,968.13 1,154.4K
14:08 13,967.27 13,968.10 13,966.52 13,967.00 1,194.8K
14:09 13,967.53 13,969.39 13,966.83 13,967.69 1,082.6K
14:10 13,968.48 13,968.48 13,963.83 13,965.02 1,554.1K
14:11 13,963.55 13,964.44 13,960.00 13,961.19 1,453.0K
14:12 13,960.49 13,961.23 13,959.15 13,959.68 811.8K
14:13 13,959.41 13,962.09 13,959.41 13,961.13 836.0K
14:14 13,960.38 13,960.72 13,958.14 13,960.72 890.6K
14:15 13,958.99 13,960.47 13,955.83 13,957.06 1,381.2K
14:16 13,956.84 13,957.57 13,955.34 13,957.56 1,381.2K
14:17 13,957.26 13,957.95 13,956.06 13,957.00 861.3K
14:18 13,956.95 13,957.25 13,955.49 13,955.59 1,035.7K
14:19 13,955.32 13,956.33 13,953.98 13,956.21 721.8K
14:20 13,955.73 13,955.73 13,950.99 13,952.72 1,370.8K
14:21 13,952.41 13,952.41 13,950.70 13,952.21 928.6K
14:22 13,951.48 13,951.48 13,949.11 13,949.11 1,340.7K
14:23 13,948.93 13,950.58 13,947.13 13,950.01 1,307.9K
14:24 13,949.62 13,951.23 13,949.06 13,950.51 1,127.1K
14:25 13,950.50 13,951.75 13,949.77 13,951.71 1,053.3K
14:26 13,951.35 13,953.04 13,950.80 13,950.80 1,206.4K
14:27 13,949.96 13,951.15 13,949.45 13,950.82 1,364.5K
14:28 13,951.26 13,951.94 13,950.33 13,951.60 1,211.4K
14:29 13,950.69 13,952.64 13,950.69 13,951.91 951.1K
14:30 13,951.57 13,956.83 13,951.57 13,956.83 1,359.8K
14:31 13,955.91 13,955.91 13,943.32 13,943.32 2,886.2K
14:32 13,942.84 13,943.12 13,937.21 13,938.76 2,401.7K
14:33 13,938.86 13,938.86 13,936.17 13,936.33 1,115.4K
14:34 13,935.88 13,940.87 13,935.88 13,940.59 1,351.0K
14:35 13,940.60 13,943.94 13,940.60 13,941.32 1,686.4K
14:36 13,940.44 13,940.44 13,936.75 13,936.98 1,463.3K
14:37 13,937.54 13,937.82 13,935.75 13,937.00 2,323.1K
14:38 13,936.77 13,937.17 13,934.06 13,934.35 1,702.4K
14:39 13,934.64 13,934.64 13,932.32 13,932.32 1,954.9K
14:40 13,932.34 13,939.07 13,932.34 13,939.07 2,182.1K
14:41 13,939.34 13,939.89 13,937.28 13,937.28 1,608.1K
14:42 13,937.23 13,937.97 13,936.17 13,937.07 1,704.4K
14:43 13,936.39 13,941.38 13,936.39 13,940.74 2,235.4K
14:44 13,938.27 13,946.46 13,938.27 13,946.46 2,516.0K
14:45 13,945.49 13,951.70 13,945.49 13,951.70 1,756.4K
14:46 13,951.51 13,961.84 13,951.48 13,961.84 2,253.6K
14:47 13,960.97 13,964.42 13,960.97 13,963.33 2,074.1K
14:48 13,962.91 13,964.42 13,958.21 13,958.96 1,895.8K
14:49 13,959.29 13,960.41 13,957.60 13,957.60 1,890.6K
14:50 13,957.85 13,960.44 13,957.82 13,958.25 2,171.3K
14:51 13,959.14 13,960.17 13,958.59 13,959.44 1,621.2K
14:52 13,959.86 13,961.10 13,956.35 13,958.13 1,964.3K
14:53 13,958.64 13,958.68 13,956.32 13,956.32 1,896.6K
14:54 13,957.03 13,958.19 13,956.04 13,958.19 2,949.4K
14:55 13,959.73 13,961.16 13,958.56 13,960.06 2,867.8K
14:56 13,958.97 13,961.62 13,958.83 13,960.79 2,865.4K
14:57 13,960.76 13,960.83 13,960.76 13,960.83 4,300.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据