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 13,925.79 13,925.79 13,877.69 13,886.85 12,066.2K
09:31 13,903.81 13,941.97 13,903.81 13,941.97 7,685.6K
09:32 13,936.03 13,936.14 13,930.56 13,932.26 4,605.4K
09:33 13,927.44 13,929.92 13,923.14 13,925.29 5,601.5K
09:34 13,927.65 13,933.27 13,919.45 13,921.73 4,603.3K
09:35 13,922.68 13,922.68 13,915.88 13,915.88 5,894.2K
09:36 13,917.03 13,921.74 13,916.70 13,918.91 4,530.6K
09:37 13,920.79 13,922.27 13,912.38 13,914.53 5,486.3K
09:38 13,916.42 13,917.77 13,901.78 13,903.45 5,347.7K
09:39 13,904.03 13,904.03 13,893.48 13,895.71 4,162.5K
09:40 13,896.73 13,896.73 13,886.32 13,886.72 5,795.0K
09:41 13,886.23 13,886.94 13,880.49 13,881.20 6,435.5K
09:42 13,880.20 13,880.20 13,875.04 13,876.74 4,874.0K
09:43 13,875.17 13,875.17 13,868.06 13,868.57 4,954.9K
09:44 13,870.43 13,872.47 13,868.04 13,869.51 3,710.5K
09:45 13,868.25 13,876.51 13,868.25 13,875.90 7,459.7K
09:46 13,876.06 13,880.64 13,875.54 13,880.35 3,192.2K
09:47 13,882.47 13,901.66 13,882.47 13,901.46 4,154.9K
09:48 13,900.49 13,905.67 13,900.49 13,903.27 3,388.5K
09:49 13,905.71 13,909.88 13,905.71 13,908.26 3,393.4K
09:50 13,909.44 13,925.18 13,909.44 13,923.23 2,774.0K
09:51 13,924.30 13,924.84 13,920.94 13,921.16 2,795.3K
09:52 13,921.08 13,921.08 13,913.98 13,913.98 3,529.4K
09:53 13,917.36 13,924.54 13,908.49 13,908.60 4,625.7K
09:54 13,909.25 13,909.25 13,904.91 13,905.59 2,829.2K
09:55 13,904.84 13,904.84 13,898.58 13,898.58 2,776.9K
09:56 13,900.50 13,906.14 13,900.50 13,904.62 3,190.3K
09:57 13,906.33 13,908.31 13,903.32 13,903.74 2,071.6K
09:58 13,902.87 13,902.87 13,901.17 13,901.84 2,507.0K
09:59 13,901.81 13,903.24 13,899.21 13,902.59 2,760.1K
10:00 13,903.20 13,918.51 13,903.20 13,918.51 4,329.9K
10:01 13,920.01 13,927.78 13,920.01 13,921.66 3,758.9K
10:02 13,922.22 13,926.09 13,921.37 13,922.21 2,271.0K
10:03 13,918.87 13,918.87 13,907.21 13,909.08 2,746.2K
10:04 13,906.23 13,914.65 13,904.74 13,914.65 2,107.6K
10:05 13,915.05 13,915.05 13,909.40 13,911.10 1,903.6K
10:06 13,909.61 13,920.41 13,909.61 13,917.42 2,139.0K
10:07 13,917.39 13,918.09 13,914.47 13,915.49 2,174.3K
10:08 13,915.24 13,915.24 13,908.64 13,908.64 2,655.8K
10:09 13,908.76 13,909.64 13,907.79 13,908.14 3,039.1K
10:10 13,908.58 13,908.91 13,905.20 13,905.20 2,005.3K
10:11 13,904.50 13,904.95 13,902.01 13,902.01 2,260.4K
10:12 13,903.54 13,912.57 13,903.54 13,912.57 1,786.3K
10:13 13,910.88 13,911.64 13,909.51 13,910.98 1,757.3K
10:14 13,910.72 13,910.72 13,906.29 13,908.27 2,053.6K
10:15 13,908.56 13,910.31 13,907.50 13,907.50 1,859.0K
10:16 13,907.77 13,907.77 13,904.29 13,905.19 2,057.2K
10:17 13,905.98 13,907.11 13,904.91 13,907.11 1,342.0K
10:18 13,907.65 13,912.48 13,907.65 13,912.19 2,241.0K
10:19 13,911.97 13,912.36 13,909.57 13,911.72 2,018.5K
10:20 13,910.37 13,911.92 13,910.01 13,911.29 1,846.4K
10:21 13,911.01 13,916.97 13,910.55 13,916.97 4,489.8K
10:22 13,917.30 13,919.21 13,915.41 13,918.24 2,159.5K
10:23 13,917.94 13,917.94 13,913.47 13,913.47 2,152.8K
10:24 13,913.34 13,913.67 13,911.52 13,911.77 1,906.3K
10:25 13,912.11 13,917.71 13,912.11 13,916.75 1,601.5K
10:26 13,916.17 13,920.11 13,915.83 13,917.32 1,713.4K
10:27 13,918.97 13,918.97 13,914.12 13,916.10 1,919.6K
10:28 13,915.16 13,920.09 13,914.69 13,919.66 3,620.3K
10:29 13,919.88 13,921.34 13,917.17 13,917.17 6,381.6K
10:30 13,918.32 13,918.74 13,914.83 13,914.83 3,047.2K
10:31 13,914.91 13,914.94 13,912.49 13,912.49 2,551.4K
10:32 13,914.05 13,916.56 13,913.22 13,916.16 1,821.8K
10:33 13,915.37 13,915.37 13,911.45 13,911.56 2,167.5K
10:34 13,912.99 13,912.99 13,911.17 13,911.91 1,293.4K
10:35 13,911.89 13,911.89 13,909.50 13,909.70 1,726.3K
10:36 13,910.17 13,910.72 13,908.37 13,908.78 1,464.9K
10:37 13,910.19 13,914.78 13,909.75 13,914.78 3,071.4K
10:38 13,916.57 13,920.06 13,915.55 13,920.06 4,000.3K
10:39 13,922.31 13,922.55 13,918.10 13,919.53 3,249.8K
10:40 13,918.29 13,928.18 13,918.29 13,928.18 2,007.3K
10:41 13,927.04 13,929.72 13,924.05 13,928.06 2,333.8K
10:42 13,928.39 13,929.20 13,926.66 13,928.25 2,454.3K
10:43 13,927.01 13,928.09 13,926.71 13,927.42 2,695.0K
10:44 13,927.42 13,927.42 13,924.39 13,924.39 2,181.7K
10:45 13,925.34 13,925.66 13,922.99 13,924.55 2,256.8K
10:46 13,926.34 13,926.69 13,924.38 13,925.75 2,134.3K
10:47 13,925.77 13,926.27 13,923.09 13,925.47 2,045.3K
10:48 13,924.20 13,926.52 13,923.30 13,926.31 1,394.9K
10:49 13,928.88 13,933.18 13,928.88 13,933.18 1,968.8K
10:50 13,932.64 13,932.64 13,929.20 13,930.40 2,643.5K
10:51 13,929.94 13,933.85 13,929.94 13,933.17 1,495.7K
10:52 13,935.17 13,937.64 13,935.17 13,936.74 2,186.1K
10:53 13,935.60 13,941.87 13,935.60 13,941.87 2,311.9K
10:54 13,941.30 13,943.56 13,941.30 13,943.56 1,764.0K
10:55 13,943.70 13,943.70 13,937.25 13,937.25 2,051.5K
10:56 13,938.00 13,938.00 13,935.69 13,937.28 2,134.2K
10:57 13,936.47 13,939.78 13,936.47 13,938.57 2,489.1K
10:58 13,937.92 13,940.49 13,937.51 13,940.49 2,164.3K
10:59 13,938.07 13,939.24 13,936.59 13,937.19 2,198.0K
11:00 13,938.03 13,940.55 13,935.88 13,938.92 2,647.0K
11:01 13,939.32 13,941.00 13,938.98 13,939.68 2,023.7K
11:02 13,939.33 13,941.95 13,938.50 13,941.82 1,396.7K
11:03 13,941.45 13,941.45 13,938.25 13,938.95 1,664.3K
11:04 13,939.23 13,942.31 13,938.52 13,942.31 1,224.7K
11:05 13,943.90 13,950.01 13,943.90 13,948.87 1,832.8K
11:06 13,950.83 13,951.02 13,950.02 13,950.63 1,262.8K
11:07 13,951.41 13,954.51 13,951.41 13,954.51 3,248.6K
11:08 13,953.99 13,970.52 13,953.60 13,970.45 3,571.6K
11:09 13,969.01 13,988.56 13,969.01 13,980.60 4,332.5K
11:10 13,982.56 13,985.87 13,980.11 13,980.11 3,319.4K
11:11 13,979.29 13,993.95 13,979.29 13,993.95 3,381.0K
11:12 13,999.48 14,013.45 13,999.48 14,012.78 6,191.3K
11:13 14,013.05 14,018.47 14,008.21 14,014.29 5,143.8K
11:14 14,015.20 14,032.38 14,015.20 14,032.38 4,766.3K
11:15 14,033.01 14,034.88 14,029.75 14,034.88 5,865.4K
11:16 14,035.39 14,035.39 14,020.55 14,022.00 4,145.0K
11:17 14,023.58 14,023.58 14,007.79 14,016.66 3,577.9K
11:18 14,018.74 14,018.74 14,000.48 14,000.54 3,066.6K
11:19 14,001.32 14,012.05 14,001.32 14,007.59 6,069.6K
11:20 14,005.87 14,006.92 13,994.90 13,994.90 3,279.0K
11:21 13,990.71 13,990.71 13,981.78 13,983.72 4,819.0K
11:22 13,985.57 13,988.61 13,983.45 13,988.32 3,058.1K
11:23 13,988.56 13,995.13 13,987.14 13,993.98 3,339.5K
11:24 13,994.61 14,005.17 13,994.61 14,005.17 7,458.6K
11:25 14,005.33 14,005.33 13,998.94 13,999.15 4,228.9K
11:26 13,999.48 13,999.48 13,993.01 13,993.01 5,471.5K
11:27 13,993.53 13,998.63 13,993.53 13,996.21 3,232.3K
11:28 13,996.58 13,998.83 13,991.31 13,991.49 6,016.9K
11:29 13,991.09 13,991.30 13,989.61 13,990.39 3,167.2K
11:30 13,990.89 13,990.89 13,990.56 13,990.56 106.0K
13:00 13,989.47 13,989.47 13,975.84 13,982.47 14,611.3K
13:01 13,984.54 13,992.14 13,984.54 13,987.29 8,164.1K
13:02 13,985.47 13,990.36 13,984.49 13,989.02 6,301.3K
13:03 13,989.94 13,992.05 13,985.60 13,992.05 4,438.2K
13:04 13,993.40 13,997.09 13,993.40 13,994.20 4,597.3K
13:05 13,994.26 13,996.16 13,988.80 13,996.16 6,462.3K
13:06 13,996.12 13,997.85 13,995.19 13,997.48 3,063.3K
13:07 13,998.53 13,999.08 13,997.01 13,997.73 3,775.2K
13:08 13,997.72 14,000.05 13,997.25 13,998.04 3,861.0K
13:09 13,998.03 14,000.66 13,997.77 13,999.60 3,528.2K
13:10 13,999.67 14,002.56 13,999.43 14,001.19 5,040.9K
13:11 14,000.87 14,000.87 13,995.96 13,995.96 5,770.0K
13:12 13,995.78 14,002.48 13,995.78 14,000.28 3,531.8K
13:13 14,000.68 14,006.24 14,000.50 14,005.75 3,603.9K
13:14 14,006.75 14,009.64 14,004.75 14,009.44 4,210.2K
13:15 14,010.83 14,016.67 14,010.80 14,014.38 7,689.9K
13:16 14,015.63 14,020.01 14,013.44 14,013.44 5,457.1K
13:17 14,010.49 14,015.17 14,010.49 14,013.80 7,772.4K
13:18 14,013.73 14,014.73 14,010.05 14,010.62 5,467.7K
13:19 14,011.68 14,021.11 14,011.68 14,021.11 4,709.1K
13:20 14,021.29 14,027.79 14,019.27 14,022.61 4,942.7K
13:21 14,020.97 14,020.97 14,009.97 14,010.59 4,205.0K
13:22 14,010.27 14,012.60 14,010.22 14,010.22 2,877.1K
13:23 14,008.82 14,010.27 14,007.58 14,009.83 3,626.4K
13:24 14,009.29 14,009.29 14,006.61 14,006.61 1,907.7K
13:25 14,005.71 14,009.85 14,005.52 14,005.52 2,819.9K
13:26 14,006.33 14,008.43 14,005.38 14,007.71 2,327.0K
13:27 14,007.36 14,007.52 14,003.62 14,005.73 2,512.5K
13:28 14,007.33 14,011.55 14,007.26 14,011.55 2,235.1K
13:29 14,011.56 14,012.92 14,008.22 14,008.86 4,048.2K
13:30 14,007.88 14,007.89 14,005.22 14,005.22 2,219.8K
13:31 14,006.06 14,006.77 14,005.40 14,006.63 2,310.9K
13:32 14,007.00 14,007.00 14,002.64 14,002.64 2,150.4K
13:33 14,002.83 14,005.36 14,002.83 14,004.63 2,074.9K
13:34 14,004.47 14,005.64 14,003.59 14,003.81 1,830.1K
13:35 14,003.83 14,004.11 14,000.50 14,001.28 1,931.1K
13:36 14,001.62 14,006.66 14,001.14 14,006.49 1,993.0K
13:37 14,007.15 14,007.18 14,006.38 14,006.70 1,492.6K
13:38 14,006.74 14,008.27 14,005.66 14,006.91 9,799.8K
13:39 14,007.12 14,007.47 14,004.86 14,005.52 2,362.8K
13:40 14,005.80 14,006.66 14,003.70 14,003.70 2,389.8K
13:41 14,004.18 14,004.18 13,995.40 13,995.85 2,478.6K
13:42 13,995.60 13,996.09 13,990.84 13,990.84 2,775.2K
13:43 13,996.29 14,003.99 13,996.29 14,000.14 3,061.5K
13:44 13,999.28 14,006.03 13,999.28 14,003.20 2,186.6K
13:45 14,003.60 14,004.00 13,999.86 13,999.86 1,403.8K
13:46 14,001.14 14,001.44 13,997.65 13,998.07 1,872.1K
13:47 13,998.72 13,998.85 13,995.09 13,998.85 2,703.6K
13:48 13,998.38 13,998.98 13,995.80 13,996.18 2,147.9K
13:49 13,996.47 13,997.36 13,991.74 13,993.70 1,773.0K
13:50 13,993.95 13,997.41 13,992.03 13,993.80 1,852.3K
13:51 13,994.48 13,996.21 13,992.55 13,994.60 2,076.3K
13:52 13,994.14 13,994.14 13,991.97 13,992.40 2,201.8K
13:53 13,992.86 13,998.65 13,992.27 13,997.16 2,246.1K
13:54 13,999.20 14,002.58 13,998.16 14,000.57 5,375.3K
13:55 14,001.69 14,001.69 13,995.54 13,996.81 1,868.5K
13:56 13,995.83 14,000.96 13,995.83 13,999.79 2,058.7K
13:57 14,000.74 14,000.85 13,999.42 13,999.42 1,800.1K
13:58 13,998.80 14,001.66 13,998.74 14,000.41 1,432.2K
13:59 14,000.59 14,000.59 13,998.59 13,998.88 2,399.6K
14:00 13,998.53 13,999.07 13,995.59 13,995.64 5,394.9K
14:01 13,995.00 13,995.53 13,991.75 13,991.75 2,022.8K
14:02 13,991.72 13,991.72 13,981.05 13,981.11 3,777.1K
14:03 13,979.53 13,982.90 13,978.17 13,980.99 2,918.7K
14:04 13,983.79 13,993.01 13,983.79 13,989.24 3,235.7K
14:05 13,990.24 13,992.44 13,989.61 13,991.14 2,370.7K
14:06 13,992.48 13,994.73 13,991.18 13,992.81 2,095.7K
14:07 13,993.32 13,993.32 13,988.62 13,988.67 1,807.0K
14:08 13,989.15 13,989.15 13,984.03 13,984.19 2,859.0K
14:09 13,983.80 13,987.94 13,980.85 13,986.24 2,254.7K
14:10 13,986.93 13,986.97 13,974.47 13,974.81 3,824.2K
14:11 13,974.72 13,974.72 13,967.48 13,967.48 3,952.5K
14:12 13,969.34 13,969.34 13,966.74 13,968.21 2,218.0K
14:13 13,967.52 13,967.83 13,964.13 13,964.28 2,257.6K
14:14 13,964.17 13,966.42 13,962.44 13,962.44 2,278.3K
14:15 13,961.70 13,963.37 13,959.95 13,960.37 2,999.7K
14:16 13,960.67 13,971.14 13,960.67 13,968.44 3,469.8K
14:17 13,969.57 13,969.57 13,966.21 13,966.34 2,058.4K
14:18 13,966.82 13,967.57 13,964.61 13,967.57 1,831.8K
14:19 13,967.81 13,971.55 13,967.81 13,971.55 1,548.3K
14:20 13,971.99 13,975.13 13,971.99 13,974.82 2,566.2K
14:21 13,975.62 13,980.95 13,974.98 13,980.95 2,696.8K
14:22 13,981.67 13,984.35 13,980.73 13,980.73 1,685.4K
14:23 13,980.30 13,981.02 13,977.36 13,978.84 1,767.5K
14:24 13,978.54 13,978.54 13,975.24 13,977.13 2,166.2K
14:25 13,975.90 13,976.97 13,972.10 13,976.52 1,571.0K
14:26 13,977.49 13,979.31 13,976.32 13,976.45 1,905.0K
14:27 13,976.03 13,978.88 13,974.69 13,978.81 2,148.3K
14:28 13,979.62 13,979.98 13,976.98 13,979.22 1,836.4K
14:29 13,979.85 13,984.22 13,978.81 13,983.90 1,559.5K
14:30 13,984.15 13,987.13 13,983.43 13,986.67 2,277.6K
14:31 13,987.52 13,992.14 13,987.52 13,992.14 2,955.2K
14:32 13,992.26 13,994.14 13,990.66 13,992.15 2,505.6K
14:33 13,993.79 13,993.79 13,987.01 13,988.84 2,130.9K
14:34 13,988.96 13,992.26 13,988.96 13,990.47 2,618.2K
14:35 13,992.96 13,997.39 13,992.63 13,997.39 2,612.6K
14:36 13,997.70 13,997.81 13,995.85 13,996.88 2,380.3K
14:37 13,996.74 14,000.45 13,996.74 13,999.84 2,263.3K
14:38 14,000.39 14,002.05 14,000.18 14,000.99 2,267.2K
14:39 14,001.27 14,002.02 13,998.40 13,999.01 2,730.9K
14:40 13,999.61 14,002.68 13,999.61 14,002.45 2,683.4K
14:41 14,002.32 14,004.11 14,002.01 14,003.81 2,697.4K
14:42 14,004.64 14,005.90 14,002.52 14,002.93 2,256.8K
14:43 14,003.18 14,003.18 13,994.33 13,994.33 3,189.0K
14:44 13,993.86 14,001.06 13,993.82 13,999.46 2,392.4K
14:45 13,999.71 13,999.71 13,997.27 13,997.27 2,085.9K
14:46 13,996.50 13,996.50 13,993.97 13,993.97 2,747.1K
14:47 13,993.16 13,995.85 13,992.44 13,995.85 2,166.7K
14:48 13,997.43 14,001.85 13,997.43 14,000.74 3,072.5K
14:49 14,000.78 14,001.18 13,999.67 14,000.96 2,624.7K
14:50 14,000.15 14,000.15 13,997.00 13,997.00 3,497.8K
14:51 13,996.37 13,997.17 13,995.08 13,997.17 2,780.9K
14:52 13,995.34 13,995.34 13,990.10 13,990.10 4,117.9K
14:53 13,991.06 13,991.09 13,988.97 13,990.46 3,091.8K
14:54 13,990.92 13,992.60 13,989.82 13,991.83 3,496.7K
14:55 13,991.87 13,992.87 13,990.83 13,991.94 3,867.9K
14:56 13,991.68 13,995.39 13,991.19 13,995.39 4,630.7K
14:57 13,995.74 13,995.74 13,995.74 13,995.74 8,112.2K
14:59 13,993.16 13,993.16 13,993.16 13,993.16 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据