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 14,222.44 14,229.66 14,194.30 14,194.30 26,014.2K
09:31 14,197.07 14,197.07 14,137.69 14,137.69 16,583.5K
09:32 14,137.78 14,159.25 14,125.95 14,152.88 13,019.8K
09:33 14,147.97 14,147.97 14,129.80 14,131.93 9,151.9K
09:34 14,134.50 14,134.50 14,096.90 14,096.90 12,282.7K
09:35 14,096.40 14,118.99 14,096.40 14,113.61 7,831.6K
09:36 14,112.96 14,112.96 14,098.99 14,098.99 8,104.0K
09:37 14,097.35 14,109.90 14,095.81 14,109.90 10,427.5K
09:38 14,111.54 14,111.54 14,104.42 14,104.42 6,669.0K
09:39 14,103.60 14,117.77 14,103.00 14,116.65 7,166.5K
09:40 14,118.61 14,141.84 14,118.61 14,128.32 8,093.4K
09:41 14,130.16 14,144.52 14,130.16 14,144.52 6,460.8K
09:42 14,144.46 14,145.11 14,136.13 14,144.99 6,164.7K
09:43 14,143.75 14,143.75 14,129.16 14,129.38 5,694.8K
09:44 14,134.05 14,171.07 14,134.05 14,171.07 6,216.4K
09:45 14,171.66 14,179.51 14,163.29 14,179.51 5,217.8K
09:46 14,182.85 14,184.98 14,172.92 14,173.67 5,093.1K
09:47 14,174.22 14,174.22 14,159.16 14,160.46 6,909.7K
09:48 14,163.73 14,178.16 14,163.73 14,176.22 4,873.9K
09:49 14,176.31 14,182.51 14,175.62 14,180.61 4,718.9K
09:50 14,180.84 14,183.53 14,171.30 14,171.30 4,215.2K
09:51 14,176.52 14,181.52 14,176.52 14,177.11 4,598.5K
09:52 14,177.03 14,177.03 14,166.28 14,166.28 4,009.9K
09:53 14,166.89 14,172.47 14,163.66 14,163.66 4,083.8K
09:54 14,161.47 14,165.89 14,159.98 14,165.89 3,632.8K
09:55 14,165.86 14,166.38 14,154.11 14,154.11 3,502.8K
09:56 14,154.44 14,154.44 14,148.29 14,149.65 4,344.8K
09:57 14,148.42 14,148.42 14,137.06 14,137.30 3,806.0K
09:58 14,135.99 14,135.99 14,129.39 14,135.07 5,839.5K
09:59 14,135.60 14,136.21 14,130.33 14,130.78 3,383.3K
10:00 14,132.83 14,146.40 14,132.83 14,143.02 6,164.1K
10:01 14,141.69 14,141.69 14,118.85 14,119.15 6,471.6K
10:02 14,117.96 14,124.52 14,117.96 14,122.18 5,112.1K
10:03 14,121.95 14,122.19 14,113.50 14,113.50 3,094.7K
10:04 14,112.67 14,112.67 14,094.35 14,094.35 4,691.7K
10:05 14,094.67 14,100.30 14,092.49 14,096.49 4,381.2K
10:06 14,098.93 14,104.88 14,098.93 14,103.22 3,531.3K
10:07 14,102.74 14,105.80 14,102.74 14,105.80 2,907.7K
10:08 14,105.88 14,105.88 14,089.22 14,089.42 3,837.7K
10:09 14,092.73 14,092.73 14,084.15 14,084.15 3,725.0K
10:10 14,085.22 14,085.22 14,078.29 14,079.17 5,665.4K
10:11 14,079.22 14,088.43 14,079.22 14,083.88 4,068.9K
10:12 14,085.18 14,100.17 14,085.18 14,098.93 3,383.4K
10:13 14,099.10 14,104.68 14,099.10 14,104.68 2,380.6K
10:14 14,104.36 14,118.56 14,103.82 14,118.56 3,233.4K
10:15 14,118.82 14,122.77 14,115.93 14,122.77 2,801.2K
10:16 14,121.40 14,126.44 14,120.90 14,126.44 2,851.2K
10:17 14,126.54 14,149.11 14,126.54 14,149.11 4,056.4K
10:18 14,147.82 14,147.82 14,135.66 14,138.35 3,195.3K
10:19 14,138.10 14,138.10 14,128.92 14,128.92 2,574.0K
10:20 14,126.84 14,126.84 14,121.12 14,121.12 1,843.3K
10:21 14,123.56 14,123.56 14,113.02 14,113.02 2,362.1K
10:22 14,112.36 14,112.36 14,106.48 14,106.72 2,035.6K
10:23 14,107.18 14,117.87 14,107.18 14,117.23 2,476.1K
10:24 14,118.05 14,118.05 14,112.79 14,112.79 1,933.7K
10:25 14,112.10 14,112.10 14,108.14 14,110.62 2,284.1K
10:26 14,111.26 14,112.21 14,109.01 14,109.01 2,615.1K
10:27 14,108.28 14,108.28 14,104.81 14,104.81 4,424.6K
10:28 14,104.84 14,112.52 14,104.04 14,112.14 2,754.0K
10:29 14,112.31 14,112.59 14,109.86 14,110.26 2,094.8K
10:30 14,110.17 14,112.80 14,108.13 14,112.80 2,047.4K
10:31 14,113.15 14,119.00 14,113.15 14,117.62 2,510.1K
10:32 14,117.54 14,117.54 14,107.56 14,108.59 2,813.3K
10:33 14,107.58 14,112.03 14,107.58 14,111.10 2,441.4K
10:34 14,111.30 14,120.32 14,111.30 14,118.78 2,113.1K
10:35 14,118.53 14,118.94 14,109.12 14,109.12 2,161.7K
10:36 14,109.20 14,111.53 14,104.48 14,104.48 2,927.9K
10:37 14,105.20 14,105.76 14,103.55 14,104.05 1,589.3K
10:38 14,104.18 14,104.78 14,100.79 14,100.79 1,499.4K
10:39 14,101.85 14,112.05 14,101.49 14,112.05 2,576.1K
10:40 14,112.72 14,112.72 14,107.90 14,107.90 1,369.3K
10:41 14,108.14 14,108.14 14,093.36 14,093.36 2,485.3K
10:42 14,093.41 14,093.84 14,091.73 14,092.23 2,380.4K
10:43 14,092.19 14,101.56 14,091.90 14,101.04 2,660.7K
10:44 14,101.05 14,106.16 14,101.05 14,104.97 2,026.6K
10:45 14,105.56 14,106.97 14,103.58 14,106.76 1,439.7K
10:46 14,106.76 14,106.88 14,102.19 14,105.14 2,873.6K
10:47 14,104.19 14,106.59 14,098.27 14,098.27 1,721.2K
10:48 14,097.90 14,099.11 14,096.10 14,098.02 2,554.1K
10:49 14,098.44 14,102.78 14,097.64 14,102.78 2,552.2K
10:50 14,102.77 14,106.44 14,101.47 14,106.44 3,385.7K
10:51 14,107.48 14,107.48 14,102.19 14,102.19 2,034.7K
10:52 14,101.72 14,101.81 14,093.67 14,093.67 1,887.5K
10:53 14,095.02 14,095.64 14,089.45 14,089.45 2,219.3K
10:54 14,087.78 14,089.73 14,086.52 14,089.73 1,571.0K
10:55 14,091.06 14,093.69 14,090.33 14,090.90 1,877.2K
10:56 14,089.53 14,089.53 14,086.91 14,088.51 1,689.8K
10:57 14,087.96 14,088.14 14,083.37 14,083.37 1,770.4K
10:58 14,082.19 14,082.19 14,077.94 14,078.18 2,544.1K
10:59 14,077.68 14,079.40 14,076.42 14,077.44 2,351.7K
11:00 14,075.47 14,076.81 14,075.43 14,076.27 1,791.1K
11:01 14,076.52 14,079.83 14,076.43 14,079.83 1,975.2K
11:02 14,079.92 14,079.92 14,073.40 14,073.40 1,583.9K
11:03 14,074.33 14,074.33 14,071.16 14,071.16 1,775.9K
11:04 14,072.76 14,073.36 14,071.89 14,071.89 2,242.6K
11:05 14,072.44 14,072.46 14,069.94 14,071.49 2,290.0K
11:06 14,069.73 14,070.56 14,068.88 14,069.26 3,262.6K
11:07 14,070.06 14,086.89 14,070.06 14,086.89 2,850.0K
11:08 14,087.60 14,092.68 14,085.85 14,089.67 2,044.9K
11:09 14,092.51 14,092.56 14,089.10 14,091.36 1,567.1K
11:10 14,089.84 14,090.79 14,084.86 14,084.86 1,587.7K
11:11 14,085.43 14,088.50 14,085.33 14,087.60 1,371.3K
11:12 14,087.44 14,087.44 14,082.81 14,082.81 1,349.3K
11:13 14,083.54 14,083.82 14,077.90 14,077.90 1,350.7K
11:14 14,078.31 14,080.45 14,076.87 14,077.17 1,383.6K
11:15 14,076.94 14,078.13 14,075.11 14,075.11 1,471.9K
11:16 14,075.19 14,078.53 14,074.32 14,077.44 1,457.7K
11:17 14,078.12 14,078.12 14,075.15 14,075.15 1,413.1K
11:18 14,075.63 14,075.63 14,069.56 14,070.35 1,559.4K
11:19 14,070.96 14,074.42 14,070.96 14,073.01 1,070.8K
11:20 14,074.15 14,074.52 14,073.09 14,073.23 1,081.8K
11:21 14,074.72 14,074.72 14,070.19 14,070.25 1,548.8K
11:22 14,069.85 14,069.94 14,068.15 14,069.15 1,821.9K
11:23 14,068.37 14,068.90 14,067.17 14,068.62 1,699.2K
11:24 14,068.64 14,077.14 14,068.64 14,076.92 2,091.6K
11:25 14,077.40 14,077.77 14,074.44 14,076.98 1,258.0K
11:26 14,078.25 14,085.86 14,077.79 14,085.86 1,369.0K
11:27 14,085.77 14,087.64 14,081.79 14,082.28 1,236.8K
11:28 14,081.02 14,083.89 14,081.02 14,081.39 1,440.7K
11:29 14,081.46 14,083.77 14,079.78 14,082.46 1,248.9K
11:30 14,082.20 14,082.55 14,082.20 14,082.55 65.5K
13:00 14,083.22 14,086.54 14,080.59 14,080.59 7,147.2K
13:01 14,081.92 14,082.19 14,075.88 14,076.84 3,525.1K
13:02 14,077.58 14,077.58 14,062.91 14,062.91 3,064.2K
13:03 14,063.67 14,071.31 14,063.67 14,069.84 2,515.3K
13:04 14,070.57 14,072.34 14,069.35 14,072.34 1,386.3K
13:05 14,071.09 14,071.40 14,068.03 14,068.20 1,500.9K
13:06 14,067.58 14,067.58 14,062.73 14,062.73 1,654.5K
13:07 14,063.11 14,063.21 14,061.46 14,063.05 1,822.1K
13:08 14,062.96 14,062.96 14,051.43 14,052.05 3,869.4K
13:09 14,051.87 14,057.26 14,051.80 14,057.26 2,222.5K
13:10 14,057.25 14,067.75 14,056.06 14,067.75 1,758.9K
13:11 14,066.96 14,069.17 14,066.96 14,069.17 2,014.3K
13:12 14,068.88 14,077.12 14,068.88 14,074.98 1,799.6K
13:13 14,074.26 14,078.63 14,074.26 14,078.63 2,269.2K
13:14 14,079.69 14,085.91 14,079.69 14,085.05 1,533.4K
13:15 14,083.92 14,083.92 14,073.77 14,073.77 2,412.1K
13:16 14,072.74 14,078.45 14,071.95 14,076.50 1,492.4K
13:17 14,078.53 14,081.30 14,076.20 14,077.07 1,447.7K
13:18 14,077.58 14,080.85 14,074.70 14,074.70 2,107.7K
13:19 14,075.47 14,079.46 14,075.47 14,077.52 1,584.2K
13:20 14,078.20 14,086.97 14,078.20 14,085.91 1,948.5K
13:21 14,087.60 14,089.38 14,086.41 14,087.15 1,782.3K
13:22 14,087.08 14,087.82 14,080.68 14,082.16 1,783.0K
13:23 14,082.26 14,086.86 14,082.26 14,086.10 1,278.4K
13:24 14,085.80 14,088.40 14,085.63 14,088.40 1,451.5K
13:25 14,089.22 14,093.77 14,088.81 14,093.71 1,462.4K
13:26 14,093.86 14,094.54 14,086.07 14,086.15 2,164.9K
13:27 14,085.67 14,088.34 14,085.53 14,085.53 1,687.3K
13:28 14,086.07 14,087.77 14,084.92 14,084.92 1,900.4K
13:29 14,085.83 14,089.41 14,085.33 14,089.41 1,429.6K
13:30 14,089.38 14,097.52 14,089.22 14,095.17 1,710.0K
13:31 14,094.39 14,094.59 14,091.27 14,094.59 1,175.6K
13:32 14,094.81 14,100.43 14,094.81 14,100.43 1,810.6K
13:33 14,101.20 14,112.08 14,101.20 14,112.08 2,066.9K
13:34 14,112.48 14,114.27 14,096.75 14,099.06 2,924.7K
13:35 14,100.26 14,103.74 14,100.26 14,102.19 1,523.1K
13:36 14,102.68 14,103.06 14,097.59 14,097.59 2,565.0K
13:37 14,097.43 14,098.88 14,096.23 14,098.88 1,722.4K
13:38 14,098.48 14,100.50 14,097.68 14,097.68 1,664.1K
13:39 14,096.80 14,096.92 14,095.00 14,096.38 1,711.8K
13:40 14,096.40 14,100.92 14,096.40 14,099.81 1,486.8K
13:41 14,099.23 14,101.71 14,099.23 14,100.65 1,765.5K
13:42 14,100.15 14,100.15 14,091.06 14,096.12 2,197.4K
13:43 14,096.62 14,100.21 14,096.62 14,098.77 1,242.8K
13:44 14,099.15 14,105.34 14,099.09 14,105.34 1,647.7K
13:45 14,106.14 14,111.32 14,106.14 14,111.32 2,255.2K
13:46 14,111.89 14,117.44 14,111.89 14,116.27 1,969.2K
13:47 14,117.07 14,117.07 14,111.12 14,111.12 1,819.4K
13:48 14,110.05 14,112.48 14,107.78 14,107.78 1,908.8K
13:49 14,103.30 14,103.30 14,098.70 14,102.86 2,001.6K
13:50 14,102.93 14,102.93 14,094.37 14,095.46 1,941.5K
13:51 14,096.41 14,096.95 14,086.23 14,088.15 2,030.0K
13:52 14,085.89 14,086.18 14,084.39 14,084.89 1,816.6K
13:53 14,083.94 14,085.38 14,083.31 14,084.23 1,747.9K
13:54 14,085.15 14,085.60 14,083.39 14,085.11 1,736.5K
13:55 14,084.72 14,088.55 14,084.64 14,087.92 1,665.8K
13:56 14,086.30 14,086.30 14,083.53 14,085.39 1,307.1K
13:57 14,084.19 14,084.19 14,082.15 14,082.16 1,624.5K
13:58 14,083.48 14,084.07 14,081.29 14,083.31 2,637.2K
13:59 14,084.12 14,084.12 14,081.51 14,082.55 1,807.6K
14:00 14,081.87 14,082.19 14,077.23 14,077.48 2,824.0K
14:01 14,076.20 14,079.59 14,076.20 14,079.59 1,728.8K
14:02 14,080.40 14,081.19 14,076.99 14,077.63 1,441.2K
14:03 14,077.36 14,080.31 14,077.02 14,080.31 1,295.1K
14:04 14,082.10 14,082.10 14,080.93 14,081.62 2,077.9K
14:05 14,081.81 14,085.57 14,081.81 14,084.21 1,572.3K
14:06 14,083.89 14,084.55 14,083.45 14,083.54 1,159.0K
14:07 14,083.84 14,084.50 14,079.54 14,081.84 1,552.8K
14:08 14,081.88 14,085.31 14,081.45 14,083.54 1,489.6K
14:09 14,083.49 14,083.59 14,080.37 14,082.70 1,600.6K
14:10 14,082.85 14,083.42 14,081.94 14,081.94 1,295.6K
14:11 14,081.13 14,081.13 14,073.59 14,074.42 3,803.6K
14:12 14,074.87 14,080.04 14,074.55 14,080.04 2,542.5K
14:13 14,079.47 14,082.52 14,079.47 14,082.23 1,451.4K
14:14 14,082.61 14,094.66 14,082.61 14,093.71 2,299.7K
14:15 14,095.37 14,096.41 14,094.05 14,095.90 2,141.5K
14:16 14,095.01 14,095.60 14,092.92 14,093.60 1,314.6K
14:17 14,093.51 14,095.45 14,093.51 14,094.43 1,458.9K
14:18 14,094.96 14,094.96 14,089.78 14,090.26 1,754.5K
14:19 14,090.96 14,093.77 14,090.93 14,093.77 1,392.4K
14:20 14,092.69 14,092.69 14,089.52 14,089.52 1,621.3K
14:21 14,090.00 14,090.00 14,084.64 14,084.85 1,431.9K
14:22 14,085.89 14,087.64 14,085.89 14,087.52 1,390.9K
14:23 14,087.51 14,089.67 14,087.51 14,088.47 1,131.6K
14:24 14,088.91 14,088.91 14,087.39 14,087.39 1,224.5K
14:25 14,087.05 14,087.05 14,085.19 14,086.91 1,446.8K
14:26 14,085.47 14,086.39 14,083.06 14,083.45 1,573.2K
14:27 14,084.33 14,088.53 14,083.75 14,088.53 1,914.9K
14:28 14,088.53 14,088.53 14,085.96 14,086.64 1,657.2K
14:29 14,085.85 14,086.92 14,083.30 14,083.41 2,133.6K
14:30 14,083.09 14,087.29 14,083.09 14,087.29 1,962.7K
14:31 14,086.58 14,087.70 14,084.73 14,085.43 1,728.4K
14:32 14,085.87 14,085.87 14,084.44 14,084.77 2,023.5K
14:33 14,086.55 14,086.55 14,083.40 14,085.97 1,856.2K
14:34 14,085.87 14,086.90 14,084.38 14,085.12 1,623.7K
14:35 14,085.57 14,085.57 14,082.02 14,082.02 1,767.7K
14:36 14,082.58 14,082.66 14,078.87 14,078.87 1,795.4K
14:37 14,079.73 14,081.46 14,079.04 14,081.46 2,107.8K
14:38 14,081.78 14,085.43 14,081.78 14,084.01 1,947.0K
14:39 14,083.98 14,083.98 14,081.95 14,083.71 1,846.8K
14:40 14,083.59 14,084.01 14,081.20 14,081.20 1,617.3K
14:41 14,081.20 14,081.20 14,078.56 14,079.63 2,255.2K
14:42 14,078.58 14,079.58 14,078.06 14,078.39 1,905.8K
14:43 14,079.91 14,080.77 14,078.64 14,078.64 2,286.1K
14:44 14,078.87 14,081.12 14,078.87 14,080.65 2,281.4K
14:45 14,080.25 14,084.18 14,080.25 14,084.18 2,574.8K
14:46 14,083.32 14,087.11 14,083.32 14,087.11 2,219.3K
14:47 14,086.98 14,087.82 14,085.65 14,086.80 2,477.9K
14:48 14,087.15 14,090.74 14,087.15 14,089.75 3,068.4K
14:49 14,091.17 14,091.17 14,089.30 14,090.40 2,386.1K
14:50 14,089.51 14,090.43 14,088.18 14,088.18 4,189.0K
14:51 14,087.89 14,090.09 14,087.89 14,089.03 3,127.3K
14:52 14,088.78 14,091.16 14,088.78 14,091.12 2,252.4K
14:53 14,090.50 14,095.55 14,090.50 14,095.55 3,355.5K
14:54 14,095.22 14,095.90 14,094.03 14,095.38 3,595.0K
14:55 14,095.54 14,095.54 14,092.54 14,093.04 3,838.1K
14:56 14,092.67 14,097.54 14,092.67 14,097.54 4,569.8K
14:57 14,097.41 14,097.41 14,096.71 14,097.17 202.5K
14:59 14,095.59 14,095.59 14,093.80 14,093.80 7,875.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据