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 13,962.77 13,964.65 13,932.84 13,946.12 10,080.3K
09:31 13,942.77 13,942.77 13,922.71 13,922.71 4,687.2K
09:32 13,925.81 13,935.83 13,925.81 13,934.55 3,818.9K
09:33 13,934.16 13,938.23 13,922.67 13,926.01 3,633.5K
09:34 13,928.58 13,937.12 13,924.95 13,937.12 2,914.5K
09:35 13,938.14 13,950.66 13,938.14 13,947.72 2,665.6K
09:36 13,947.69 13,947.69 13,940.38 13,945.42 2,973.9K
09:37 13,945.82 13,950.85 13,938.25 13,941.26 2,968.2K
09:38 13,941.27 13,954.88 13,941.27 13,953.82 2,692.1K
09:39 13,954.34 13,954.35 13,950.40 13,953.24 3,697.8K
09:40 13,954.22 13,966.31 13,954.22 13,961.24 2,895.4K
09:41 13,962.74 13,977.46 13,962.74 13,974.66 2,974.9K
09:42 13,974.64 13,974.64 13,969.48 13,969.48 2,317.1K
09:43 13,969.23 13,973.15 13,964.00 13,973.15 2,728.4K
09:44 13,971.89 13,973.44 13,962.50 13,962.50 2,668.0K
09:45 13,962.60 13,973.49 13,962.60 13,973.49 2,610.2K
09:46 13,973.18 13,985.28 13,973.18 13,983.80 4,206.5K
09:47 13,983.33 13,985.41 13,978.56 13,985.41 2,386.9K
09:48 13,985.07 13,988.96 13,974.40 13,976.85 2,627.3K
09:49 13,976.89 13,978.90 13,971.52 13,977.18 2,642.7K
09:50 13,976.45 13,979.69 13,974.07 13,974.77 2,558.6K
09:51 13,973.97 13,973.97 13,971.16 13,972.45 2,725.5K
09:52 13,970.59 13,970.59 13,965.38 13,969.14 2,793.7K
09:53 13,969.15 13,969.15 13,961.03 13,964.91 2,754.1K
09:54 13,967.60 13,981.75 13,967.60 13,980.94 2,811.5K
09:55 13,980.23 13,984.74 13,976.28 13,978.30 2,689.1K
09:56 13,978.24 13,980.46 13,978.19 13,980.46 2,696.0K
09:57 13,980.99 13,988.68 13,980.99 13,988.68 2,254.7K
09:58 13,990.70 14,002.33 13,990.70 14,000.00 3,039.3K
09:59 14,000.13 14,000.13 13,986.14 13,986.14 2,346.2K
10:00 13,985.96 13,989.99 13,983.76 13,983.76 2,462.0K
10:01 13,984.57 13,989.19 13,983.69 13,989.19 1,808.8K
10:02 13,988.82 13,988.82 13,981.14 13,983.82 2,135.0K
10:03 13,984.04 13,985.73 13,982.85 13,985.14 1,765.4K
10:04 13,984.14 13,989.10 13,983.73 13,989.10 2,040.6K
10:05 13,989.31 13,989.72 13,986.97 13,986.97 1,524.9K
10:06 13,987.95 13,989.44 13,985.55 13,985.55 1,709.5K
10:07 13,986.26 13,987.02 13,984.94 13,987.02 1,513.7K
10:08 13,986.69 13,986.69 13,979.57 13,979.57 1,884.1K
10:09 13,978.46 13,978.46 13,971.83 13,971.83 1,949.1K
10:10 13,972.43 13,972.43 13,965.45 13,965.45 1,455.6K
10:11 13,965.49 13,965.49 13,958.90 13,958.90 1,947.3K
10:12 13,958.77 13,968.25 13,958.77 13,968.25 1,572.8K
10:13 13,967.96 13,973.03 13,967.96 13,970.11 1,147.9K
10:14 13,970.26 13,970.26 13,964.59 13,964.59 1,765.0K
10:15 13,964.45 13,964.45 13,961.43 13,961.64 1,831.7K
10:16 13,961.11 13,961.85 13,960.43 13,960.69 1,853.1K
10:17 13,961.03 13,962.17 13,956.16 13,962.17 1,479.1K
10:18 13,962.40 13,963.80 13,961.45 13,963.80 1,297.1K
10:19 13,963.42 13,966.26 13,961.67 13,963.58 1,827.3K
10:20 13,962.07 13,963.16 13,960.10 13,963.11 1,435.8K
10:21 13,961.65 13,962.99 13,961.19 13,962.99 1,385.5K
10:22 13,962.93 13,969.19 13,962.93 13,969.19 1,297.0K
10:23 13,969.48 13,969.48 13,962.27 13,962.27 1,748.7K
10:24 13,962.13 13,962.13 13,959.15 13,961.16 1,650.9K
10:25 13,962.58 13,962.58 13,955.18 13,955.42 2,148.6K
10:26 13,955.69 13,955.69 13,947.16 13,947.16 2,599.1K
10:27 13,945.93 13,952.91 13,944.94 13,952.91 1,525.6K
10:28 13,953.63 13,953.63 13,948.43 13,949.40 1,464.5K
10:29 13,948.80 13,955.10 13,948.80 13,954.63 1,427.3K
10:30 13,953.25 13,955.44 13,953.02 13,953.73 2,081.0K
10:31 13,954.27 13,954.27 13,951.53 13,951.82 2,088.1K
10:32 13,952.17 13,955.67 13,952.17 13,955.58 1,499.2K
10:33 13,955.12 13,957.35 13,954.97 13,957.35 1,409.8K
10:34 13,958.39 13,960.42 13,957.83 13,959.30 1,409.5K
10:35 13,959.65 13,959.65 13,954.73 13,957.32 1,046.7K
10:36 13,957.01 13,957.99 13,955.49 13,956.93 1,101.2K
10:37 13,956.22 13,959.05 13,954.58 13,959.05 1,629.3K
10:38 13,959.48 13,960.98 13,958.14 13,960.73 1,122.1K
10:39 13,960.18 13,960.18 13,951.95 13,956.46 1,548.7K
10:40 13,956.84 13,956.95 13,955.14 13,956.48 1,694.1K
10:41 13,957.30 13,958.08 13,956.79 13,957.09 1,161.8K
10:42 13,956.14 13,956.66 13,954.03 13,955.56 1,162.3K
10:43 13,954.19 13,956.64 13,952.63 13,953.80 1,405.2K
10:44 13,954.19 13,956.99 13,951.99 13,955.78 1,298.2K
10:45 13,955.58 13,956.12 13,953.19 13,954.09 1,137.8K
10:46 13,951.98 13,953.04 13,951.16 13,951.36 1,279.6K
10:47 13,952.52 13,952.52 13,949.11 13,949.11 1,614.7K
10:48 13,948.59 13,951.51 13,948.34 13,950.09 1,094.1K
10:49 13,950.78 13,951.57 13,949.53 13,950.30 1,045.8K
10:50 13,949.48 13,951.61 13,949.16 13,949.83 1,291.5K
10:51 13,951.62 13,952.04 13,950.76 13,951.65 1,155.4K
10:52 13,951.08 13,951.76 13,950.50 13,951.76 1,054.0K
10:53 13,951.17 13,951.17 13,949.47 13,949.70 1,315.3K
10:54 13,949.39 13,949.76 13,944.10 13,944.29 1,688.1K
10:55 13,943.86 13,944.27 13,943.03 13,943.72 1,664.6K
10:56 13,943.85 13,944.19 13,941.38 13,941.38 1,547.2K
10:57 13,942.03 13,942.03 13,939.18 13,939.30 1,154.2K
10:58 13,939.77 13,940.21 13,938.40 13,940.21 850.4K
10:59 13,939.04 13,948.52 13,938.45 13,948.52 2,088.6K
11:00 13,949.96 13,950.64 13,942.85 13,942.85 1,639.5K
11:01 13,943.80 13,948.69 13,942.96 13,947.98 1,296.1K
11:02 13,948.27 13,948.27 13,946.26 13,947.26 978.2K
11:03 13,947.84 13,952.49 13,947.46 13,951.63 1,369.4K
11:04 13,953.81 13,953.81 13,949.55 13,950.03 1,004.1K
11:05 13,949.49 13,950.93 13,947.02 13,947.02 1,535.0K
11:06 13,946.67 13,949.90 13,945.69 13,949.23 1,073.1K
11:07 13,947.76 13,948.56 13,940.62 13,940.62 1,721.3K
11:08 13,944.42 13,945.79 13,942.03 13,945.79 1,128.2K
11:09 13,944.68 13,944.96 13,942.98 13,944.22 1,094.0K
11:10 13,944.21 13,945.62 13,943.42 13,945.62 961.7K
11:11 13,946.35 13,946.35 13,943.53 13,944.52 1,374.6K
11:12 13,944.54 13,944.69 13,942.35 13,942.35 1,442.6K
11:13 13,943.99 13,943.99 13,942.08 13,942.94 1,242.1K
11:14 13,941.70 13,942.07 13,938.36 13,939.10 3,780.7K
11:15 13,939.58 13,940.08 13,938.21 13,938.84 1,176.3K
11:16 13,938.13 13,940.52 13,938.13 13,940.52 1,130.0K
11:17 13,940.36 13,940.54 13,938.65 13,939.99 1,236.4K
11:18 13,939.33 13,940.61 13,938.91 13,940.61 1,247.9K
11:19 13,939.50 13,940.08 13,938.53 13,938.96 895.6K
11:20 13,938.33 13,940.73 13,938.26 13,939.98 1,741.9K
11:21 13,940.77 13,941.23 13,939.53 13,941.16 818.8K
11:22 13,941.16 13,941.88 13,938.71 13,941.73 1,082.1K
11:23 13,940.49 13,941.90 13,937.69 13,940.64 780.5K
11:24 13,939.57 13,939.57 13,936.78 13,936.78 1,402.6K
11:25 13,936.91 13,937.52 13,935.68 13,937.36 911.7K
11:26 13,937.52 13,939.72 13,936.03 13,939.72 1,429.4K
11:27 13,938.34 13,939.56 13,937.51 13,938.50 862.1K
11:28 13,939.24 13,940.41 13,936.98 13,939.40 1,051.8K
11:29 13,940.42 13,940.74 13,936.77 13,936.77 1,345.3K
11:30 13,936.98 13,937.38 13,936.98 13,937.38 97.2K
13:00 13,937.66 13,942.64 13,935.46 13,936.28 5,014.9K
13:01 13,936.12 13,942.35 13,935.13 13,939.34 2,059.8K
13:02 13,939.40 13,942.17 13,937.90 13,939.48 1,852.4K
13:03 13,940.11 13,940.11 13,936.85 13,938.16 1,133.8K
13:04 13,939.74 13,944.71 13,939.54 13,944.69 1,334.9K
13:05 13,945.45 13,950.83 13,944.62 13,949.38 1,524.0K
13:06 13,948.54 13,950.17 13,946.53 13,946.53 1,783.9K
13:07 13,944.38 13,947.48 13,941.47 13,947.48 3,475.3K
13:08 13,946.97 13,946.97 13,942.10 13,942.10 1,208.8K
13:09 13,943.24 13,943.24 13,940.41 13,941.46 1,323.0K
13:10 13,941.11 13,942.37 13,939.99 13,940.09 1,270.9K
13:11 13,939.54 13,940.83 13,936.36 13,937.00 1,660.0K
13:12 13,935.93 13,937.15 13,934.78 13,935.79 1,978.5K
13:13 13,935.02 13,935.08 13,929.66 13,929.98 2,068.0K
13:14 13,931.02 13,931.02 13,927.14 13,927.14 1,523.9K
13:15 13,926.30 13,928.08 13,926.10 13,927.60 1,766.4K
13:16 13,926.00 13,926.68 13,925.42 13,925.65 1,231.2K
13:17 13,925.64 13,927.34 13,924.74 13,926.96 1,494.3K
13:18 13,927.07 13,928.12 13,926.38 13,928.11 2,026.5K
13:19 13,928.51 13,929.13 13,924.81 13,924.81 2,547.0K
13:20 13,923.97 13,925.97 13,923.75 13,925.24 1,800.3K
13:21 13,926.97 13,927.06 13,925.98 13,926.11 1,312.1K
13:22 13,927.16 13,927.16 13,924.05 13,926.10 1,698.8K
13:23 13,925.61 13,926.09 13,921.68 13,921.68 2,354.2K
13:24 13,920.94 13,920.94 13,919.69 13,920.43 3,009.1K
13:25 13,918.96 13,920.98 13,918.68 13,920.04 1,948.2K
13:26 13,920.84 13,921.80 13,920.13 13,921.09 1,186.3K
13:27 13,921.01 13,922.39 13,920.49 13,920.91 1,383.9K
13:28 13,920.02 13,921.97 13,919.84 13,919.84 2,493.9K
13:29 13,920.22 13,922.07 13,919.80 13,920.63 1,173.5K
13:30 13,921.45 13,921.45 13,919.70 13,920.98 1,332.0K
13:31 13,920.35 13,920.94 13,919.41 13,919.47 1,331.6K
13:32 13,919.08 13,919.29 13,917.98 13,917.99 1,423.5K
13:33 13,918.49 13,919.33 13,917.36 13,918.42 1,456.9K
13:34 13,918.53 13,920.13 13,915.90 13,915.90 1,480.7K
13:35 13,915.60 13,918.48 13,915.27 13,918.15 1,165.5K
13:36 13,918.27 13,919.25 13,918.02 13,918.83 1,274.1K
13:37 13,919.67 13,920.96 13,919.34 13,920.35 921.3K
13:38 13,920.85 13,921.67 13,920.19 13,920.85 1,473.3K
13:39 13,921.74 13,921.74 13,920.53 13,921.68 851.7K
13:40 13,921.74 13,922.95 13,921.07 13,922.24 1,216.8K
13:41 13,921.34 13,922.02 13,920.67 13,921.50 1,159.3K
13:42 13,920.57 13,920.82 13,919.61 13,919.84 991.9K
13:43 13,919.18 13,919.33 13,916.29 13,917.08 2,422.9K
13:44 13,916.77 13,918.50 13,916.77 13,917.64 1,220.0K
13:45 13,917.13 13,919.26 13,917.10 13,919.15 1,149.8K
13:46 13,919.69 13,921.20 13,918.52 13,920.88 1,144.2K
13:47 13,920.91 13,923.76 13,920.67 13,923.32 1,426.7K
13:48 13,923.22 13,923.64 13,922.02 13,922.40 1,164.2K
13:49 13,923.40 13,924.97 13,923.23 13,924.88 1,163.9K
13:50 13,924.45 13,926.02 13,923.83 13,926.02 984.5K
13:51 13,925.81 13,926.89 13,925.32 13,926.85 955.9K
13:52 13,926.84 13,927.73 13,926.59 13,927.31 1,050.4K
13:53 13,926.17 13,927.02 13,925.63 13,927.02 1,404.0K
13:54 13,926.70 13,926.70 13,924.48 13,924.48 1,512.0K
13:55 13,923.97 13,923.97 13,920.83 13,921.10 1,534.4K
13:56 13,921.42 13,921.51 13,920.23 13,920.23 3,632.9K
13:57 13,919.69 13,919.69 13,911.93 13,911.93 3,449.2K
13:58 13,912.27 13,914.19 13,912.27 13,913.90 2,270.8K
13:59 13,913.58 13,920.58 13,913.58 13,918.96 2,163.9K
14:00 13,918.70 13,918.80 13,913.35 13,913.35 1,760.8K
14:01 13,913.97 13,914.58 13,911.08 13,911.55 1,697.8K
14:02 13,914.27 13,915.08 13,912.27 13,914.54 1,483.0K
14:03 13,914.08 13,914.20 13,908.14 13,908.68 1,446.4K
14:04 13,908.62 13,909.49 13,907.43 13,907.45 1,924.2K
14:05 13,908.26 13,910.33 13,907.43 13,910.33 1,639.3K
14:06 13,910.03 13,913.42 13,910.03 13,913.40 1,384.4K
14:07 13,912.97 13,913.78 13,912.35 13,912.62 1,533.9K
14:08 13,912.20 13,913.28 13,910.50 13,911.43 955.5K
14:09 13,910.94 13,913.84 13,910.94 13,911.45 1,442.6K
14:10 13,912.75 13,917.70 13,911.91 13,917.44 2,015.7K
14:11 13,918.29 13,919.36 13,917.67 13,919.36 1,258.6K
14:12 13,917.79 13,921.64 13,917.79 13,921.23 1,288.0K
14:13 13,920.80 13,920.80 13,917.76 13,917.76 1,299.4K
14:14 13,918.17 13,920.81 13,918.17 13,920.34 1,020.8K
14:15 13,919.90 13,920.70 13,918.49 13,918.49 992.9K
14:16 13,917.70 13,917.77 13,913.45 13,913.45 802.3K
14:17 13,913.19 13,916.81 13,913.19 13,915.89 1,242.0K
14:18 13,916.28 13,920.60 13,916.28 13,920.60 1,864.9K
14:19 13,920.24 13,925.30 13,920.24 13,925.30 1,759.1K
14:20 13,925.39 13,929.94 13,924.60 13,929.93 2,024.7K
14:21 13,930.33 13,932.94 13,928.41 13,928.41 1,999.4K
14:22 13,927.52 13,929.04 13,927.52 13,928.21 1,374.4K
14:23 13,928.20 13,929.08 13,927.51 13,927.71 1,067.5K
14:24 13,928.15 13,929.81 13,927.41 13,928.74 1,419.6K
14:25 13,929.61 13,931.26 13,928.02 13,930.52 1,374.7K
14:26 13,930.31 13,932.89 13,930.31 13,932.14 4,033.8K
14:27 13,931.67 13,932.70 13,930.60 13,931.63 3,031.3K
14:28 13,931.05 13,931.52 13,928.97 13,929.18 1,666.3K
14:29 13,929.14 13,932.76 13,928.24 13,932.76 1,725.2K
14:30 13,932.71 13,933.54 13,930.76 13,932.13 1,702.2K
14:31 13,931.69 13,933.30 13,931.52 13,932.79 1,788.8K
14:32 13,933.74 13,933.94 13,932.27 13,933.36 1,207.0K
14:33 13,932.71 13,933.45 13,931.96 13,933.45 1,219.8K
14:34 13,933.06 13,935.25 13,932.75 13,933.71 1,370.6K
14:35 13,934.10 13,934.90 13,933.05 13,934.90 1,679.6K
14:36 13,935.23 13,936.87 13,933.23 13,934.38 1,714.5K
14:37 13,936.63 13,936.63 13,932.56 13,932.56 1,525.3K
14:38 13,931.43 13,931.43 13,927.83 13,927.83 1,633.2K
14:39 13,928.23 13,929.14 13,926.85 13,928.24 1,732.2K
14:40 13,927.58 13,927.58 13,924.93 13,924.93 2,615.9K
14:41 13,924.82 13,926.42 13,923.50 13,923.50 1,739.0K
14:42 13,922.65 13,923.48 13,920.44 13,923.48 1,968.2K
14:43 13,921.56 13,924.89 13,921.56 13,923.49 1,541.8K
14:44 13,924.94 13,929.31 13,924.14 13,928.62 1,821.4K
14:45 13,927.93 13,928.06 13,925.30 13,925.58 1,787.3K
14:46 13,926.44 13,926.53 13,924.49 13,925.51 1,805.1K
14:47 13,924.58 13,929.66 13,924.07 13,928.32 1,688.7K
14:48 13,929.14 13,929.14 13,927.01 13,927.19 2,014.3K
14:49 13,927.54 13,928.87 13,926.93 13,928.80 1,875.2K
14:50 13,928.07 13,929.09 13,927.78 13,928.21 2,052.6K
14:51 13,928.02 13,928.02 13,926.47 13,927.92 1,808.1K
14:52 13,927.63 13,930.58 13,927.63 13,930.58 2,403.0K
14:53 13,930.12 13,930.24 13,928.61 13,929.86 2,547.9K
14:54 13,929.97 13,930.68 13,929.22 13,930.68 2,770.8K
14:55 13,930.23 13,930.23 13,927.74 13,927.94 3,237.5K
14:56 13,927.88 13,931.69 13,927.52 13,931.60 2,988.3K
14:57 13,930.87 13,930.87 13,930.50 13,930.50 5,252.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据