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 13,954.85 13,954.85 13,929.86 13,940.20 27,261.4K
09:31 13,945.28 13,967.72 13,940.85 13,967.72 13,936.3K
09:32 13,968.57 14,022.32 13,968.57 14,022.32 11,923.2K
09:33 14,024.96 14,033.85 14,006.83 14,013.91 9,822.8K
09:34 14,015.31 14,026.82 14,015.31 14,026.82 6,382.8K
09:35 14,029.04 14,030.91 14,006.96 14,015.90 11,396.1K
09:36 14,013.57 14,014.78 14,007.77 14,014.78 5,981.8K
09:37 14,014.78 14,022.50 14,014.60 14,014.60 8,090.7K
09:38 14,014.70 14,019.34 14,009.78 14,009.78 6,587.7K
09:39 14,010.29 14,017.16 14,010.29 14,015.91 6,119.2K
09:40 14,017.34 14,019.70 13,997.33 13,997.99 5,624.3K
09:41 13,997.94 14,000.56 13,976.25 13,976.25 5,836.6K
09:42 13,977.63 13,981.31 13,974.06 13,974.06 3,634.4K
09:43 13,975.39 13,975.86 13,965.19 13,965.19 4,641.1K
09:44 13,965.64 13,965.64 13,954.95 13,954.95 4,429.2K
09:45 13,954.79 13,955.52 13,946.81 13,948.05 4,840.9K
09:46 13,948.24 13,962.18 13,948.24 13,959.60 6,285.2K
09:47 13,959.76 13,959.76 13,949.68 13,952.75 5,593.7K
09:48 13,952.48 13,952.85 13,947.39 13,952.27 3,870.9K
09:49 13,952.29 13,953.96 13,949.11 13,953.96 4,088.0K
09:50 13,953.72 13,970.44 13,953.72 13,968.24 5,875.6K
09:51 13,970.67 13,981.61 13,969.83 13,981.61 4,225.8K
09:52 13,980.85 13,984.73 13,978.44 13,978.90 2,840.1K
09:53 13,978.35 13,983.67 13,972.74 13,972.74 4,502.5K
09:54 13,973.13 13,975.56 13,970.90 13,970.90 3,434.2K
09:55 13,970.89 13,974.84 13,970.71 13,974.84 3,987.1K
09:56 13,973.36 13,975.72 13,971.57 13,975.72 3,615.3K
09:57 13,974.99 13,985.63 13,974.81 13,984.58 4,286.1K
09:58 13,983.01 13,994.83 13,983.01 13,992.52 4,897.4K
09:59 13,991.74 13,991.74 13,982.40 13,982.40 4,775.4K
10:00 13,984.20 13,989.60 13,978.14 13,978.14 4,209.0K
10:01 13,978.60 13,978.60 13,970.98 13,970.98 4,431.0K
10:02 13,970.69 13,977.14 13,969.59 13,977.14 3,534.7K
10:03 13,974.32 13,975.50 13,972.89 13,975.50 3,355.0K
10:04 13,975.99 13,983.20 13,975.99 13,981.36 3,621.1K
10:05 13,981.62 13,988.17 13,981.15 13,986.74 2,451.0K
10:06 13,987.23 13,987.23 13,980.32 13,980.32 2,635.2K
10:07 13,979.83 13,979.83 13,972.07 13,972.07 4,001.5K
10:08 13,971.35 13,972.05 13,970.01 13,971.32 2,489.3K
10:09 13,970.32 13,972.20 13,969.02 13,971.43 2,678.9K
10:10 13,971.82 13,971.82 13,962.46 13,963.09 2,799.8K
10:11 13,963.15 13,964.04 13,956.99 13,959.03 2,881.2K
10:12 13,959.87 13,960.27 13,956.61 13,960.06 3,176.8K
10:13 13,961.95 13,963.13 13,956.83 13,958.98 2,712.4K
10:14 13,958.57 13,958.64 13,951.34 13,951.34 3,416.6K
10:15 13,951.93 13,956.56 13,951.77 13,956.56 2,399.8K
10:16 13,956.97 13,960.99 13,956.97 13,957.00 3,021.7K
10:17 13,957.26 13,960.15 13,957.26 13,958.98 2,217.1K
10:18 13,957.47 13,957.47 13,954.90 13,954.90 3,132.4K
10:19 13,954.89 13,954.89 13,945.17 13,946.53 4,909.4K
10:20 13,945.34 13,946.35 13,942.94 13,946.15 2,742.0K
10:21 13,946.01 13,946.33 13,937.10 13,937.10 3,031.9K
10:22 13,938.45 13,938.71 13,935.17 13,937.19 3,044.3K
10:23 13,937.62 13,941.56 13,937.39 13,938.20 2,582.0K
10:24 13,939.76 13,941.88 13,938.94 13,941.88 2,179.7K
10:25 13,940.83 13,942.28 13,938.82 13,938.82 2,273.3K
10:26 13,937.75 13,945.69 13,937.75 13,943.51 2,638.5K
10:27 13,943.32 13,944.40 13,939.46 13,939.46 2,150.5K
10:28 13,938.89 13,939.29 13,937.33 13,938.04 2,425.4K
10:29 13,937.98 13,939.03 13,927.98 13,932.00 3,748.1K
10:30 13,932.65 13,937.04 13,932.65 13,934.70 2,260.5K
10:31 13,935.69 13,940.53 13,935.69 13,939.48 1,700.4K
10:32 13,938.43 13,942.81 13,937.60 13,939.93 2,144.5K
10:33 13,941.16 13,941.16 13,932.31 13,935.03 2,523.2K
10:34 13,933.67 13,934.58 13,929.70 13,930.05 1,575.6K
10:35 13,934.24 13,934.51 13,926.41 13,926.41 1,778.5K
10:36 13,925.91 13,928.45 13,924.70 13,926.41 1,753.9K
10:37 13,928.98 13,932.93 13,928.98 13,932.93 2,546.2K
10:38 13,933.05 13,934.40 13,931.05 13,932.80 2,053.5K
10:39 13,933.14 13,933.84 13,931.13 13,931.13 1,726.1K
10:40 13,931.66 13,931.75 13,925.89 13,925.97 2,577.7K
10:41 13,926.69 13,927.72 13,926.07 13,927.72 2,156.5K
10:42 13,926.88 13,928.47 13,926.51 13,927.43 2,179.8K
10:43 13,927.03 13,931.25 13,925.78 13,925.78 4,046.2K
10:44 13,925.14 13,925.63 13,920.17 13,920.17 2,480.0K
10:45 13,923.73 13,927.75 13,922.80 13,925.62 2,711.1K
10:46 13,924.87 13,925.86 13,923.73 13,925.23 2,926.9K
10:47 13,925.37 13,927.02 13,923.36 13,924.39 2,773.7K
10:48 13,922.51 13,923.82 13,920.88 13,920.88 2,654.8K
10:49 13,921.32 13,924.60 13,919.93 13,921.37 1,966.7K
10:50 13,920.98 13,924.41 13,920.98 13,924.26 2,297.6K
10:51 13,923.90 13,926.07 13,923.85 13,926.07 2,356.4K
10:52 13,929.49 13,933.40 13,929.24 13,931.93 1,395.1K
10:53 13,932.08 13,937.33 13,932.08 13,937.33 1,663.1K
10:54 13,935.88 13,938.66 13,935.51 13,937.35 2,052.6K
10:55 13,937.71 13,939.59 13,937.58 13,938.01 1,686.1K
10:56 13,935.91 13,937.90 13,934.89 13,935.11 1,683.2K
10:57 13,936.60 13,937.05 13,933.69 13,933.69 1,725.9K
10:58 13,932.60 13,935.40 13,931.52 13,935.40 1,524.6K
10:59 13,934.81 13,936.01 13,932.13 13,932.13 1,549.2K
11:00 13,931.22 13,931.43 13,919.82 13,920.94 3,373.4K
11:01 13,922.62 13,923.38 13,921.36 13,922.44 1,714.3K
11:02 13,923.32 13,926.54 13,922.83 13,924.35 1,674.0K
11:03 13,925.12 13,926.93 13,923.48 13,924.91 1,621.9K
11:04 13,923.72 13,928.14 13,923.72 13,927.12 1,189.8K
11:05 13,927.91 13,929.32 13,926.09 13,927.75 1,089.9K
11:06 13,928.49 13,928.58 13,924.47 13,924.47 1,726.9K
11:07 13,923.07 13,927.51 13,923.05 13,927.51 2,125.1K
11:08 13,927.73 13,927.73 13,925.34 13,926.02 1,614.9K
11:09 13,925.14 13,925.88 13,923.93 13,924.62 1,073.4K
11:10 13,926.42 13,926.42 13,923.21 13,924.36 1,238.7K
11:11 13,924.50 13,924.50 13,922.51 13,923.58 1,698.7K
11:12 13,923.20 13,925.52 13,923.20 13,925.28 1,171.9K
11:13 13,924.29 13,926.49 13,923.10 13,926.17 1,508.6K
11:14 13,924.73 13,933.03 13,924.73 13,928.51 1,467.3K
11:15 13,929.30 13,930.95 13,926.07 13,926.07 1,380.4K
11:16 13,926.47 13,927.58 13,924.73 13,924.73 2,351.8K
11:17 13,924.12 13,924.17 13,920.83 13,920.83 2,449.2K
11:18 13,922.08 13,925.44 13,922.04 13,925.18 1,894.9K
11:19 13,925.14 13,933.76 13,924.66 13,932.97 1,991.7K
11:20 13,935.18 13,937.32 13,932.68 13,932.68 1,694.8K
11:21 13,933.15 13,933.59 13,925.30 13,925.30 2,486.7K
11:22 13,923.72 13,923.72 13,910.69 13,910.69 3,260.8K
11:23 13,910.51 13,910.51 13,903.98 13,906.74 2,316.3K
11:24 13,907.98 13,907.98 13,905.21 13,905.21 2,606.3K
11:25 13,903.36 13,903.36 13,895.20 13,895.20 3,138.6K
11:26 13,895.11 13,897.49 13,894.15 13,895.11 3,953.5K
11:27 13,894.89 13,896.50 13,894.12 13,896.01 1,943.4K
11:28 13,896.27 13,902.30 13,896.27 13,901.85 1,460.3K
11:29 13,904.99 13,910.90 13,904.99 13,909.41 1,794.5K
11:30 13,908.87 13,908.87 13,908.59 13,908.59 297.7K
13:00 13,908.48 13,908.48 13,904.89 13,904.89 5,478.6K
13:01 13,904.16 13,909.62 13,904.16 13,909.62 2,085.9K
13:02 13,907.82 13,907.82 13,900.83 13,901.71 2,817.5K
13:03 13,900.56 13,902.70 13,900.56 13,901.24 1,491.9K
13:04 13,903.14 13,905.21 13,901.39 13,903.08 1,816.5K
13:05 13,900.07 13,900.07 13,898.07 13,898.78 2,555.6K
13:06 13,900.07 13,901.14 13,899.05 13,899.05 2,005.7K
13:07 13,899.55 13,902.58 13,897.67 13,902.58 2,473.8K
13:08 13,901.48 13,901.52 13,896.24 13,896.54 1,575.9K
13:09 13,895.35 13,902.29 13,894.95 13,902.29 1,908.5K
13:10 13,902.66 13,904.05 13,902.30 13,902.30 1,778.1K
13:11 13,901.98 13,904.93 13,901.42 13,902.43 1,826.8K
13:12 13,902.31 13,902.31 13,899.96 13,899.96 2,271.0K
13:13 13,901.25 13,901.25 13,898.84 13,899.52 2,168.0K
13:14 13,900.37 13,902.84 13,900.37 13,900.98 1,414.7K
13:15 13,900.69 13,900.69 13,898.90 13,899.94 1,482.4K
13:16 13,900.32 13,905.36 13,900.32 13,901.60 3,094.5K
13:17 13,902.09 13,903.13 13,902.09 13,902.62 1,306.6K
13:18 13,902.97 13,906.38 13,902.97 13,906.38 1,432.3K
13:19 13,906.27 13,908.21 13,905.86 13,906.63 2,159.4K
13:20 13,905.72 13,907.83 13,905.36 13,906.90 1,674.4K
13:21 13,907.89 13,907.89 13,903.76 13,904.00 1,590.2K
13:22 13,903.48 13,905.44 13,903.06 13,904.45 2,183.9K
13:23 13,903.32 13,903.34 13,901.43 13,901.43 1,469.5K
13:24 13,899.16 13,902.35 13,899.16 13,902.35 1,260.4K
13:25 13,903.20 13,903.20 13,901.85 13,902.34 976.7K
13:26 13,900.06 13,900.64 13,897.88 13,899.65 2,800.7K
13:27 13,899.87 13,899.87 13,897.01 13,897.01 1,898.4K
13:28 13,897.31 13,900.36 13,897.31 13,900.36 1,420.1K
13:29 13,900.97 13,900.97 13,897.38 13,900.18 2,481.5K
13:30 13,898.48 13,901.49 13,898.25 13,901.49 1,299.9K
13:31 13,899.72 13,901.09 13,894.28 13,894.28 2,711.9K
13:32 13,891.24 13,892.23 13,891.15 13,892.23 3,065.3K
13:33 13,893.25 13,896.89 13,892.57 13,896.42 1,503.3K
13:34 13,894.42 13,894.42 13,892.76 13,892.76 1,327.0K
13:35 13,892.06 13,895.57 13,892.06 13,895.57 2,507.9K
13:36 13,895.46 13,898.27 13,895.46 13,898.27 1,622.9K
13:37 13,902.01 13,902.23 13,896.87 13,896.91 2,280.9K
13:38 13,894.49 13,895.22 13,893.44 13,894.34 1,744.5K
13:39 13,895.51 13,904.51 13,895.35 13,904.51 2,768.3K
13:40 13,904.27 13,904.27 13,903.20 13,903.84 1,590.6K
13:41 13,903.72 13,904.81 13,902.80 13,904.81 1,442.2K
13:42 13,905.87 13,906.57 13,904.94 13,904.94 2,043.8K
13:43 13,905.26 13,905.55 13,892.80 13,892.80 2,610.8K
13:44 13,892.08 13,892.08 13,887.67 13,888.37 1,693.6K
13:45 13,890.02 13,891.49 13,886.42 13,886.42 1,821.6K
13:46 13,885.38 13,888.00 13,884.20 13,887.64 2,387.4K
13:47 13,887.85 13,889.90 13,883.70 13,884.20 2,295.7K
13:48 13,883.50 13,887.37 13,882.21 13,887.37 1,908.2K
13:49 13,887.39 13,887.39 13,884.37 13,886.18 1,619.3K
13:50 13,884.92 13,886.16 13,882.98 13,886.16 1,730.3K
13:51 13,885.98 13,887.47 13,878.40 13,878.63 2,333.5K
13:52 13,878.04 13,880.71 13,878.04 13,880.20 1,902.0K
13:53 13,881.19 13,882.67 13,880.65 13,881.35 2,590.5K
13:54 13,881.27 13,888.63 13,881.27 13,888.63 1,370.0K
13:55 13,888.95 13,890.00 13,888.91 13,888.91 1,329.5K
13:56 13,889.15 13,890.72 13,888.98 13,890.72 1,705.3K
13:57 13,891.44 13,894.24 13,891.23 13,893.93 1,668.3K
13:58 13,894.62 13,894.62 13,887.86 13,888.21 2,116.5K
13:59 13,889.80 13,892.07 13,887.40 13,892.07 1,996.8K
14:00 13,891.35 13,894.04 13,891.35 13,894.04 1,922.5K
14:01 13,894.34 13,898.52 13,894.34 13,896.68 2,223.9K
14:02 13,896.09 13,898.31 13,896.09 13,896.62 1,492.5K
14:03 13,898.71 13,899.68 13,896.86 13,897.97 1,418.9K
14:04 13,897.45 13,900.10 13,897.21 13,897.21 1,076.5K
14:05 13,895.66 13,897.30 13,894.96 13,896.98 3,049.3K
14:06 13,898.13 13,903.76 13,898.13 13,902.28 1,977.5K
14:07 13,900.33 13,907.22 13,900.33 13,905.54 1,895.7K
14:08 13,906.73 13,910.18 13,906.68 13,908.90 2,689.4K
14:09 13,906.82 13,912.35 13,906.82 13,912.35 1,859.6K
14:10 13,912.34 13,915.08 13,909.85 13,910.06 1,559.4K
14:11 13,909.08 13,909.46 13,906.10 13,906.10 2,579.3K
14:12 13,905.23 13,905.86 13,904.14 13,904.60 1,693.7K
14:13 13,904.67 13,909.46 13,904.67 13,909.46 1,574.5K
14:14 13,908.87 13,908.87 13,902.11 13,902.53 3,655.5K
14:15 13,899.44 13,899.44 13,897.48 13,899.16 546.3K
14:16 13,896.25 13,897.94 13,896.25 13,897.94 2,880.8K
14:17 13,893.19 13,896.52 13,892.90 13,896.52 2,491.9K
14:18 13,894.71 13,895.79 13,890.00 13,890.43 1,883.6K
14:19 13,888.03 13,888.43 13,884.73 13,887.10 1,857.2K
14:20 13,887.51 13,888.68 13,885.88 13,888.68 2,442.5K
14:21 13,889.33 13,890.08 13,886.62 13,889.07 1,956.7K
14:22 13,888.72 13,893.59 13,888.72 13,891.81 1,738.4K
14:23 13,891.63 13,897.86 13,891.63 13,897.37 2,152.7K
14:24 13,898.95 13,903.85 13,898.95 13,902.12 3,903.3K
14:25 13,903.33 13,903.33 13,894.92 13,894.92 2,622.8K
14:26 13,895.34 13,899.73 13,895.34 13,896.34 1,972.3K
14:27 13,896.40 13,900.61 13,896.29 13,900.61 1,878.4K
14:28 13,901.44 13,902.13 13,897.36 13,899.21 3,148.5K
14:29 13,900.02 13,900.02 13,893.17 13,893.59 2,562.1K
14:30 13,894.76 13,902.07 13,894.37 13,900.40 2,940.2K
14:31 13,900.02 13,900.02 13,894.46 13,894.46 2,452.6K
14:32 13,894.39 13,899.96 13,894.39 13,899.96 3,091.3K
14:33 13,900.43 13,900.43 13,897.79 13,899.79 2,449.8K
14:34 13,899.58 13,899.58 13,896.78 13,896.78 2,572.9K
14:35 13,897.87 13,897.87 13,890.54 13,890.54 2,491.8K
14:36 13,890.49 13,891.54 13,889.05 13,889.05 2,732.3K
14:37 13,888.60 13,889.61 13,886.34 13,886.34 3,120.2K
14:38 13,886.66 13,887.25 13,884.83 13,887.09 2,125.7K
14:39 13,886.81 13,887.91 13,881.72 13,881.72 2,553.8K
14:40 13,881.32 13,882.27 13,880.58 13,881.09 2,985.3K
14:41 13,880.44 13,880.68 13,878.09 13,878.19 2,897.1K
14:42 13,878.88 13,885.91 13,878.88 13,885.91 3,771.4K
14:43 13,885.35 13,886.56 13,879.66 13,879.66 2,808.3K
14:44 13,879.19 13,883.25 13,879.19 13,880.58 2,603.9K
14:45 13,880.26 13,883.52 13,880.26 13,881.90 2,699.9K
14:46 13,881.14 13,884.43 13,881.14 13,883.33 2,844.6K
14:47 13,883.98 13,886.64 13,883.92 13,886.64 2,295.0K
14:48 13,886.03 13,886.73 13,882.27 13,882.27 3,115.8K
14:49 13,881.75 13,882.39 13,879.85 13,879.85 3,209.5K
14:50 13,880.41 13,881.24 13,879.69 13,880.73 3,279.8K
14:51 13,880.71 13,882.46 13,879.29 13,882.02 2,770.7K
14:52 13,882.48 13,882.99 13,881.53 13,882.50 3,379.1K
14:53 13,882.12 13,884.78 13,881.44 13,883.52 3,559.7K
14:54 13,884.48 13,885.89 13,883.15 13,885.27 3,557.9K
14:55 13,885.14 13,886.91 13,884.47 13,885.04 4,030.7K
14:56 13,885.17 13,888.49 13,884.73 13,888.39 3,920.1K
14:57 13,888.40 13,889.45 13,888.40 13,889.45 9,495.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据