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 13,681.07 13,726.47 13,681.07 13,724.21 20,408.8K
09:31 13,723.67 13,727.70 13,711.80 13,727.70 12,943.9K
09:32 13,726.87 13,763.30 13,726.87 13,740.94 12,352.1K
09:33 13,740.64 13,773.69 13,740.64 13,770.45 11,008.8K
09:34 13,770.25 13,772.36 13,766.10 13,770.51 9,208.5K
09:35 13,769.17 13,787.69 13,769.17 13,787.69 10,770.1K
09:36 13,787.71 13,787.71 13,769.30 13,781.88 9,085.6K
09:37 13,781.33 13,787.64 13,779.41 13,779.41 8,507.3K
09:38 13,774.41 13,775.74 13,762.60 13,775.74 6,872.5K
09:39 13,777.51 13,778.95 13,742.35 13,742.35 7,073.0K
09:40 13,737.85 13,767.03 13,733.31 13,767.03 6,879.4K
09:41 13,769.16 13,799.23 13,769.16 13,769.24 9,090.4K
09:42 13,771.47 13,792.90 13,771.47 13,787.65 6,152.3K
09:43 13,788.60 13,805.57 13,788.60 13,805.47 6,080.5K
09:44 13,805.26 13,816.59 13,805.26 13,815.54 7,795.7K
09:45 13,817.10 13,849.07 13,817.10 13,849.07 11,548.1K
09:46 13,853.15 13,863.94 13,853.15 13,860.47 12,473.0K
09:47 13,860.76 13,862.99 13,845.60 13,857.13 9,240.5K
09:48 13,859.18 13,863.43 13,851.51 13,856.10 8,832.6K
09:49 13,855.05 13,855.05 13,846.77 13,852.93 7,168.6K
09:50 13,854.42 13,864.35 13,854.42 13,861.25 8,518.5K
09:51 13,862.67 13,907.16 13,862.67 13,907.16 14,621.6K
09:52 13,908.37 13,926.26 13,908.37 13,909.52 18,572.3K
09:53 13,909.63 13,921.21 13,907.42 13,920.78 8,445.5K
09:54 13,921.59 13,937.77 13,921.59 13,927.79 9,445.2K
09:55 13,923.27 13,944.55 13,923.07 13,944.55 7,673.1K
09:56 13,941.29 13,941.29 13,922.47 13,937.70 7,627.2K
09:57 13,935.75 13,939.21 13,931.99 13,939.21 8,548.1K
09:58 13,938.96 13,967.82 13,938.96 13,967.82 11,831.6K
09:59 13,966.20 13,974.38 13,965.75 13,971.95 11,199.7K
10:00 13,971.09 14,007.61 13,971.09 14,007.61 14,575.4K
10:01 14,010.47 14,014.50 13,994.50 13,997.47 10,413.6K
10:02 13,999.79 13,999.79 13,969.03 13,969.03 8,095.0K
10:03 13,971.01 13,987.59 13,971.01 13,985.35 7,163.8K
10:04 13,984.48 14,008.83 13,984.48 14,008.58 11,122.3K
10:05 14,009.86 14,036.97 14,009.86 14,036.97 8,463.3K
10:06 14,037.59 14,039.54 14,017.56 14,023.03 10,222.3K
10:07 14,022.92 14,034.26 14,021.29 14,030.52 6,247.8K
10:08 14,035.88 14,035.88 14,017.96 14,018.59 6,890.5K
10:09 14,019.44 14,019.44 13,980.56 13,988.42 6,004.9K
10:10 13,988.64 14,003.15 13,987.23 14,003.15 5,536.0K
10:11 14,003.02 14,014.89 14,003.02 14,012.26 5,801.2K
10:12 14,011.38 14,014.24 14,006.53 14,008.75 5,887.9K
10:13 14,007.55 14,013.25 14,005.42 14,012.68 4,697.6K
10:14 14,012.98 14,025.59 14,011.68 14,025.59 5,734.8K
10:15 14,026.20 14,043.56 14,026.20 14,042.54 10,290.5K
10:16 14,042.49 14,042.49 14,024.90 14,024.90 5,682.6K
10:17 14,024.50 14,024.50 14,016.86 14,016.86 4,880.1K
10:18 14,017.53 14,017.53 14,005.56 14,008.77 5,265.6K
10:19 14,007.14 14,016.25 14,007.14 14,015.83 4,389.0K
10:20 14,015.43 14,029.83 14,015.43 14,029.83 5,550.1K
10:21 14,029.81 14,051.24 14,029.38 14,049.88 6,676.6K
10:22 14,051.11 14,054.18 14,050.94 14,054.02 5,904.5K
10:23 14,054.70 14,059.39 14,054.70 14,058.39 9,514.2K
10:24 14,057.61 14,057.61 14,027.58 14,027.58 5,668.4K
10:25 14,028.20 14,028.20 14,001.21 14,001.21 5,771.4K
10:26 13,998.54 14,001.88 13,994.45 14,001.88 5,855.7K
10:27 14,005.92 14,029.58 14,005.92 14,029.58 4,659.3K
10:28 14,032.31 14,040.03 14,032.31 14,037.17 3,568.0K
10:29 14,038.06 14,039.59 14,031.52 14,034.38 3,469.3K
10:30 14,033.34 14,050.15 14,032.66 14,050.15 5,200.8K
10:31 14,049.35 14,049.72 14,042.55 14,042.55 4,992.7K
10:32 14,041.78 14,047.25 14,041.78 14,046.31 9,444.9K
10:33 14,046.28 14,059.12 14,046.28 14,050.58 4,639.7K
10:34 14,050.49 14,050.49 14,038.45 14,046.52 4,020.9K
10:35 14,046.05 14,047.22 14,027.84 14,027.84 3,166.8K
10:36 14,026.83 14,039.84 14,025.97 14,039.84 3,604.6K
10:37 14,042.64 14,043.99 14,037.52 14,040.29 3,098.8K
10:38 14,041.21 14,047.87 14,039.95 14,047.87 3,845.1K
10:39 14,047.71 14,058.52 14,047.71 14,058.52 4,325.3K
10:40 14,059.27 14,074.77 14,059.27 14,074.77 6,659.0K
10:41 14,074.24 14,088.15 14,074.24 14,080.51 7,747.1K
10:42 14,083.00 14,083.00 14,077.21 14,078.33 5,009.2K
10:43 14,077.86 14,079.33 14,076.22 14,076.22 3,515.9K
10:44 14,072.76 14,072.76 14,037.51 14,039.33 4,398.8K
10:45 14,039.98 14,053.78 14,039.98 14,047.61 5,284.6K
10:46 14,045.76 14,051.49 14,041.42 14,051.49 4,375.2K
10:47 14,052.47 14,052.47 14,042.15 14,042.15 3,144.6K
10:48 14,039.14 14,039.14 14,029.98 14,036.06 3,142.3K
10:49 14,039.42 14,052.54 14,039.42 14,052.25 3,496.7K
10:50 14,053.02 14,058.62 14,053.02 14,057.14 3,477.1K
10:51 14,057.03 14,058.07 14,055.03 14,056.23 3,175.7K
10:52 14,055.17 14,062.56 14,055.17 14,062.56 3,354.1K
10:53 14,063.68 14,071.42 14,063.68 14,071.27 4,341.0K
10:54 14,070.36 14,070.36 14,067.47 14,067.47 2,804.8K
10:55 14,066.28 14,067.52 14,063.48 14,066.73 3,712.7K
10:56 14,066.59 14,071.05 14,064.77 14,071.05 5,732.4K
10:57 14,073.39 14,093.43 14,073.39 14,093.43 7,342.4K
10:58 14,094.72 14,096.19 14,088.71 14,090.50 5,385.2K
10:59 14,092.37 14,095.18 14,092.37 14,094.50 4,028.1K
11:00 14,096.01 14,110.37 14,096.01 14,110.37 6,028.9K
11:01 14,112.72 14,117.35 14,112.72 14,113.90 6,843.3K
11:02 14,109.84 14,113.52 14,108.91 14,113.52 4,399.3K
11:03 14,113.57 14,114.08 14,111.66 14,113.76 4,259.9K
11:04 14,115.46 14,115.46 14,110.83 14,110.99 3,890.0K
11:05 14,111.80 14,116.06 14,111.12 14,112.59 3,732.9K
11:06 14,112.34 14,113.10 14,109.18 14,113.10 3,048.5K
11:07 14,113.12 14,115.00 14,112.84 14,114.81 4,952.1K
11:08 14,114.32 14,114.32 14,103.44 14,103.44 3,317.2K
11:09 14,101.54 14,106.07 14,097.12 14,105.50 3,892.6K
11:10 14,106.06 14,115.54 14,104.89 14,115.54 4,781.1K
11:11 14,115.28 14,118.02 14,112.44 14,113.18 6,041.6K
11:12 14,115.01 14,115.77 14,109.02 14,113.23 3,323.7K
11:13 14,114.43 14,123.84 14,114.43 14,123.75 2,755.2K
11:14 14,124.95 14,128.11 14,122.17 14,128.11 6,809.8K
11:15 14,129.29 14,138.49 14,129.29 14,138.39 5,033.5K
11:16 14,138.56 14,143.57 14,138.18 14,143.57 5,162.4K
11:17 14,144.18 14,144.78 14,139.13 14,143.48 4,326.6K
11:18 14,141.45 14,148.21 14,137.87 14,148.21 4,291.2K
11:19 14,148.77 14,159.60 14,148.77 14,159.60 5,231.7K
11:20 14,160.21 14,160.75 14,154.41 14,154.41 4,355.5K
11:21 14,154.24 14,155.86 14,148.38 14,149.45 4,159.7K
11:22 14,150.73 14,152.73 14,145.98 14,146.01 3,402.4K
11:23 14,144.27 14,149.81 14,142.58 14,148.65 3,392.1K
11:24 14,148.46 14,148.46 14,144.75 14,145.46 2,978.7K
11:25 14,144.29 14,154.47 14,140.50 14,154.47 4,007.8K
11:26 14,153.74 14,162.04 14,153.74 14,155.45 4,228.7K
11:27 14,154.52 14,154.75 14,145.91 14,147.13 2,771.8K
11:28 14,149.46 14,149.64 14,142.99 14,142.99 4,730.2K
11:29 14,144.16 14,148.02 14,141.94 14,146.47 3,599.2K
11:30 14,146.00 14,148.06 14,146.00 14,148.06 185.4K
13:00 14,149.44 14,217.38 14,149.44 14,217.38 26,255.0K
13:01 14,218.53 14,222.85 14,193.60 14,204.50 9,473.4K
13:02 14,204.98 14,215.28 14,199.25 14,215.28 5,170.8K
13:03 14,213.82 14,225.08 14,203.42 14,225.08 6,320.4K
13:04 14,225.35 14,226.40 14,221.73 14,226.40 5,423.5K
13:05 14,229.33 14,229.60 14,224.51 14,225.97 6,503.1K
13:06 14,222.77 14,222.77 14,206.79 14,206.79 4,848.1K
13:07 14,204.42 14,204.42 14,184.23 14,184.23 5,203.9K
13:08 14,183.79 14,183.79 14,177.58 14,179.98 4,369.5K
13:09 14,182.28 14,188.05 14,182.28 14,185.88 4,249.2K
13:10 14,185.88 14,186.67 14,182.96 14,185.89 3,507.4K
13:11 14,183.61 14,184.67 14,169.58 14,172.71 4,125.4K
13:12 14,170.96 14,174.39 14,167.18 14,169.63 2,987.6K
13:13 14,169.74 14,169.74 14,163.64 14,165.31 3,516.7K
13:14 14,165.31 14,173.77 14,164.03 14,172.98 2,818.5K
13:15 14,172.88 14,186.46 14,172.88 14,186.31 3,027.2K
13:16 14,185.76 14,191.83 14,185.76 14,187.99 2,782.0K
13:17 14,188.98 14,191.57 14,188.04 14,191.57 2,394.1K
13:18 14,192.59 14,205.86 14,192.59 14,203.73 3,418.0K
13:19 14,202.87 14,203.03 14,200.35 14,200.35 2,665.0K
13:20 14,200.92 14,200.92 14,197.36 14,197.50 1,987.9K
13:21 14,195.17 14,195.17 14,182.62 14,182.62 3,592.3K
13:22 14,181.34 14,181.34 14,172.40 14,172.40 2,535.2K
13:23 14,171.46 14,171.69 14,170.13 14,170.82 2,786.6K
13:24 14,168.66 14,168.66 14,162.41 14,162.89 3,316.9K
13:25 14,160.64 14,174.28 14,160.64 14,174.11 4,352.8K
13:26 14,179.16 14,187.37 14,178.79 14,187.37 2,753.9K
13:27 14,186.22 14,188.38 14,185.01 14,185.01 2,535.9K
13:28 14,185.07 14,185.53 14,182.74 14,182.74 2,455.2K
13:29 14,184.95 14,187.45 14,184.94 14,187.11 2,290.9K
13:30 14,186.81 14,195.85 14,186.54 14,195.85 2,962.3K
13:31 14,198.19 14,200.91 14,198.19 14,199.99 2,552.3K
13:32 14,197.94 14,199.20 14,195.58 14,195.83 1,990.3K
13:33 14,192.93 14,202.22 14,192.33 14,201.94 4,279.7K
13:34 14,201.41 14,201.52 14,199.69 14,200.35 2,644.1K
13:35 14,202.05 14,204.02 14,200.62 14,202.38 2,308.9K
13:36 14,202.89 14,204.17 14,200.39 14,200.39 2,781.2K
13:37 14,200.81 14,201.72 14,193.39 14,193.39 2,581.4K
13:38 14,193.60 14,194.51 14,189.24 14,189.24 2,605.7K
13:39 14,188.66 14,192.54 14,188.66 14,189.32 2,028.6K
13:40 14,188.74 14,190.18 14,188.74 14,189.90 2,260.6K
13:41 14,189.77 14,191.33 14,188.02 14,188.02 3,271.1K
13:42 14,186.62 14,186.62 14,183.24 14,184.72 2,860.9K
13:43 14,183.27 14,183.27 14,178.70 14,178.70 2,075.7K
13:44 14,177.83 14,178.75 14,174.90 14,175.81 2,690.4K
13:45 14,175.37 14,178.01 14,173.61 14,174.51 2,760.3K
13:46 14,175.52 14,178.36 14,175.09 14,178.36 2,625.5K
13:47 14,177.95 14,178.49 14,176.70 14,177.65 2,214.5K
13:48 14,177.65 14,189.77 14,177.65 14,189.77 3,501.7K
13:49 14,189.82 14,198.02 14,189.82 14,198.02 2,826.9K
13:50 14,198.11 14,198.11 14,192.72 14,194.24 2,452.9K
13:51 14,195.86 14,203.93 14,195.86 14,203.93 3,644.5K
13:52 14,204.81 14,205.06 14,196.27 14,200.29 3,910.3K
13:53 14,199.23 14,201.24 14,198.44 14,199.29 3,137.4K
13:54 14,198.43 14,198.75 14,194.06 14,194.06 2,666.4K
13:55 14,194.02 14,194.02 14,182.83 14,183.55 2,765.7K
13:56 14,183.19 14,186.77 14,181.47 14,186.09 2,531.0K
13:57 14,186.74 14,190.13 14,186.74 14,188.82 2,412.7K
13:58 14,189.90 14,196.63 14,189.59 14,196.63 2,514.0K
13:59 14,197.24 14,200.01 14,197.00 14,199.91 2,716.5K
14:00 14,200.74 14,203.86 14,200.74 14,203.37 2,551.3K
14:01 14,203.15 14,204.55 14,200.90 14,204.55 3,276.3K
14:02 14,203.77 14,209.35 14,203.77 14,208.60 3,462.5K
14:03 14,208.52 14,223.07 14,208.52 14,223.07 7,154.2K
14:04 14,222.82 14,229.53 14,222.82 14,227.01 6,469.3K
14:05 14,227.45 14,229.45 14,227.13 14,229.23 3,988.6K
14:06 14,229.62 14,229.62 14,214.33 14,214.33 4,108.0K
14:07 14,215.44 14,217.29 14,213.12 14,217.29 2,547.7K
14:08 14,217.63 14,217.63 14,210.37 14,210.65 2,725.9K
14:09 14,210.52 14,215.49 14,210.52 14,215.49 2,235.6K
14:10 14,214.58 14,216.80 14,213.46 14,213.85 2,511.4K
14:11 14,212.24 14,212.36 14,205.69 14,206.13 4,349.5K
14:12 14,205.60 14,205.60 14,194.85 14,194.85 3,713.7K
14:13 14,194.14 14,194.14 14,181.32 14,181.84 3,494.9K
14:14 14,181.39 14,184.25 14,178.81 14,182.00 3,153.1K
14:15 14,183.17 14,186.15 14,182.48 14,186.15 2,435.3K
14:16 14,186.76 14,189.78 14,185.48 14,186.16 2,985.7K
14:17 14,184.79 14,185.19 14,178.79 14,178.79 3,359.7K
14:18 14,178.96 14,181.19 14,178.29 14,180.61 2,623.7K
14:19 14,180.37 14,184.12 14,176.82 14,176.82 2,778.0K
14:20 14,177.38 14,177.38 14,168.60 14,169.07 3,012.8K
14:21 14,168.56 14,168.56 14,164.02 14,165.80 2,688.9K
14:22 14,165.63 14,166.45 14,163.27 14,163.43 2,604.4K
14:23 14,162.76 14,162.76 14,154.50 14,154.50 2,720.3K
14:24 14,154.47 14,154.47 14,152.31 14,154.27 2,783.3K
14:25 14,155.46 14,176.12 14,155.19 14,176.12 5,892.4K
14:26 14,177.85 14,180.00 14,175.80 14,176.81 3,634.4K
14:27 14,177.98 14,180.70 14,177.97 14,179.43 3,123.9K
14:28 14,181.29 14,188.18 14,179.94 14,185.77 4,527.7K
14:29 14,186.29 14,186.29 14,175.37 14,175.37 3,482.2K
14:30 14,174.98 14,180.51 14,174.98 14,178.50 4,149.3K
14:31 14,180.73 14,180.73 14,175.23 14,175.23 3,788.0K
14:32 14,175.26 14,178.22 14,173.90 14,178.22 3,065.3K
14:33 14,178.97 14,187.06 14,178.97 14,186.92 4,471.1K
14:34 14,189.28 14,189.31 14,187.28 14,187.86 4,898.6K
14:35 14,189.67 14,198.22 14,189.42 14,198.22 5,966.5K
14:36 14,197.51 14,197.57 14,185.27 14,185.34 4,631.9K
14:37 14,186.17 14,186.37 14,175.81 14,175.81 3,669.7K
14:38 14,175.36 14,176.80 14,172.25 14,172.25 3,030.1K
14:39 14,173.50 14,174.61 14,169.82 14,169.82 3,027.4K
14:40 14,168.99 14,170.80 14,167.46 14,170.80 3,827.3K
14:41 14,171.87 14,173.57 14,171.87 14,172.71 3,786.7K
14:42 14,171.94 14,178.09 14,171.94 14,176.83 4,167.9K
14:43 14,175.51 14,177.15 14,175.51 14,177.15 3,410.1K
14:44 14,176.29 14,178.49 14,176.29 14,178.39 3,720.9K
14:45 14,178.41 14,182.59 14,177.70 14,180.78 3,966.2K
14:46 14,179.99 14,181.92 14,178.84 14,181.92 3,767.7K
14:47 14,181.32 14,185.15 14,181.11 14,185.15 4,453.9K
14:48 14,183.82 14,187.69 14,183.82 14,187.69 4,392.7K
14:49 14,187.35 14,193.28 14,187.35 14,192.15 5,227.0K
14:50 14,191.11 14,195.18 14,191.11 14,194.12 5,827.9K
14:51 14,192.69 14,192.69 14,189.80 14,189.80 5,225.4K
14:52 14,188.81 14,193.52 14,188.72 14,193.47 5,516.1K
14:53 14,195.85 14,196.47 14,194.47 14,195.40 7,620.7K
14:54 14,193.28 14,197.39 14,191.82 14,191.82 8,370.6K
14:55 14,191.38 14,194.93 14,189.44 14,191.59 7,869.9K
14:56 14,192.17 14,194.99 14,189.65 14,194.57 11,700.4K
14:57 14,196.26 14,196.26 14,194.57 14,194.57 17,601.1K
14:59 14,203.69 14,203.69 14,203.69 14,203.69 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