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 14,076.34 14,082.17 14,074.21 14,076.86 15,059.3K
09:31 14,071.12 14,078.08 14,062.10 14,062.10 9,183.8K
09:32 14,059.06 14,088.78 14,059.06 14,088.78 6,788.8K
09:33 14,090.59 14,113.39 14,090.59 14,113.39 6,766.8K
09:34 14,122.51 14,156.73 14,122.51 14,156.73 7,755.2K
09:35 14,154.23 14,154.23 14,126.13 14,127.49 7,224.7K
09:36 14,126.76 14,126.76 14,107.10 14,113.75 5,488.7K
09:37 14,112.28 14,112.28 14,077.54 14,077.54 6,556.9K
09:38 14,075.03 14,075.03 14,065.76 14,070.87 5,101.0K
09:39 14,067.51 14,067.51 14,055.22 14,062.71 6,338.1K
09:40 14,060.83 14,064.57 14,056.39 14,056.39 6,264.7K
09:41 14,055.75 14,057.32 14,052.91 14,053.90 4,847.8K
09:42 14,053.24 14,062.49 14,053.24 14,062.49 3,585.1K
09:43 14,062.64 14,067.67 14,061.94 14,067.06 5,215.6K
09:44 14,063.89 14,089.17 14,059.72 14,088.75 3,782.8K
09:45 14,083.44 14,085.13 14,076.02 14,085.13 2,897.6K
09:46 14,087.85 14,099.87 14,087.85 14,099.87 3,747.9K
09:47 14,101.36 14,107.78 14,101.36 14,106.36 4,105.9K
09:48 14,102.12 14,102.12 14,084.97 14,084.97 3,393.7K
09:49 14,079.15 14,079.15 14,071.51 14,071.77 4,487.8K
09:50 14,071.79 14,071.79 14,066.79 14,067.79 4,345.5K
09:51 14,067.10 14,068.38 14,062.98 14,063.70 3,008.4K
09:52 14,063.42 14,063.42 14,058.53 14,058.53 2,636.6K
09:53 14,058.35 14,058.35 14,055.52 14,057.33 3,410.6K
09:54 14,055.42 14,056.18 14,046.40 14,046.40 3,365.1K
09:55 14,044.17 14,047.83 14,044.17 14,047.83 3,640.5K
09:56 14,047.06 14,058.16 14,047.01 14,057.62 3,540.4K
09:57 14,058.49 14,059.67 14,055.51 14,055.59 2,641.2K
09:58 14,055.37 14,060.29 14,055.37 14,059.02 2,869.6K
09:59 14,058.60 14,063.08 14,058.60 14,063.08 4,344.0K
10:00 14,061.78 14,061.78 14,054.83 14,055.01 3,950.6K
10:01 14,056.40 14,056.44 14,052.77 14,054.46 2,808.6K
10:02 14,057.60 14,064.18 14,057.22 14,064.18 2,806.4K
10:03 14,063.52 14,064.70 14,058.67 14,059.08 2,830.4K
10:04 14,056.61 14,060.69 14,056.61 14,060.69 2,202.3K
10:05 14,062.49 14,066.34 14,062.41 14,065.38 2,645.5K
10:06 14,065.61 14,073.24 14,065.61 14,070.09 2,679.7K
10:07 14,070.23 14,070.23 14,063.03 14,063.03 2,090.1K
10:08 14,062.92 14,068.32 14,060.93 14,068.32 2,071.6K
10:09 14,068.78 14,073.61 14,068.24 14,072.21 1,867.7K
10:10 14,073.02 14,083.82 14,073.02 14,076.72 2,582.4K
10:11 14,075.68 14,081.47 14,075.68 14,079.59 1,770.4K
10:12 14,076.17 14,076.17 14,064.98 14,064.98 4,875.9K
10:13 14,063.76 14,065.33 14,062.75 14,062.75 2,137.1K
10:14 14,061.32 14,061.32 14,058.71 14,059.24 1,941.4K
10:15 14,056.71 14,056.71 14,046.31 14,046.31 3,169.9K
10:16 14,047.08 14,047.08 14,037.37 14,037.61 2,829.2K
10:17 14,036.94 14,036.94 14,026.14 14,026.50 2,700.6K
10:18 14,026.38 14,030.01 14,025.21 14,029.17 2,425.8K
10:19 14,029.21 14,034.07 14,029.21 14,034.07 2,003.5K
10:20 14,033.56 14,033.56 14,030.13 14,030.13 3,704.6K
10:21 14,030.11 14,035.83 14,028.15 14,035.83 1,678.8K
10:22 14,036.06 14,037.99 14,036.06 14,037.49 1,952.8K
10:23 14,037.37 14,038.94 14,037.37 14,038.43 2,036.4K
10:24 14,038.88 14,044.22 14,038.88 14,043.56 1,918.6K
10:25 14,043.74 14,043.74 14,040.30 14,040.30 1,604.2K
10:26 14,039.54 14,040.75 14,036.52 14,036.52 1,683.3K
10:27 14,035.87 14,040.32 14,035.87 14,039.13 2,878.4K
10:28 14,039.55 14,051.26 14,039.55 14,051.26 2,012.9K
10:29 14,052.27 14,052.27 14,044.34 14,044.34 1,893.3K
10:30 14,044.32 14,044.32 14,039.66 14,042.82 1,894.9K
10:31 14,043.20 14,045.14 14,040.94 14,040.94 1,543.2K
10:32 14,040.18 14,040.18 14,034.24 14,035.19 1,581.7K
10:33 14,035.04 14,035.04 14,032.07 14,034.21 1,377.8K
10:34 14,032.79 14,032.79 14,030.71 14,031.90 1,530.4K
10:35 14,030.81 14,031.53 14,027.75 14,028.13 1,561.1K
10:36 14,028.30 14,033.09 14,027.79 14,033.02 1,524.7K
10:37 14,033.19 14,036.77 14,032.77 14,035.94 1,732.2K
10:38 14,036.87 14,041.51 14,036.87 14,041.51 1,501.7K
10:39 14,041.41 14,041.62 14,038.03 14,038.03 1,827.3K
10:40 14,038.70 14,039.50 14,037.77 14,038.12 956.1K
10:41 14,037.26 14,038.42 14,035.68 14,035.68 1,463.5K
10:42 14,037.47 14,041.45 14,037.47 14,041.15 1,307.6K
10:43 14,042.03 14,043.06 14,038.74 14,038.74 1,334.1K
10:44 14,040.18 14,062.98 14,039.67 14,062.98 2,036.4K
10:45 14,065.34 14,066.45 14,057.27 14,066.44 2,489.0K
10:46 14,069.78 14,082.22 14,069.78 14,077.13 3,087.4K
10:47 14,077.29 14,080.49 14,071.56 14,080.49 2,175.4K
10:48 14,083.53 14,093.00 14,083.53 14,088.64 1,908.9K
10:49 14,088.97 14,088.97 14,081.10 14,081.10 1,578.6K
10:50 14,079.01 14,079.01 14,060.57 14,060.57 2,065.9K
10:51 14,061.76 14,061.92 14,057.44 14,057.44 3,922.7K
10:52 14,056.77 14,056.77 14,054.36 14,055.21 1,700.0K
10:53 14,051.27 14,052.68 14,050.88 14,052.41 1,388.5K
10:54 14,052.68 14,054.40 14,051.64 14,051.64 1,652.9K
10:55 14,051.66 14,052.73 14,045.26 14,045.72 1,504.1K
10:56 14,042.05 14,044.64 14,037.91 14,037.91 1,462.3K
10:57 14,038.89 14,038.97 14,037.78 14,038.41 1,407.3K
10:58 14,041.62 14,041.62 14,038.30 14,039.33 1,412.8K
10:59 14,039.98 14,039.98 14,037.52 14,038.01 1,501.6K
11:00 14,039.15 14,043.87 14,038.50 14,041.18 1,280.2K
11:01 14,039.92 14,040.64 14,036.42 14,036.42 2,497.7K
11:02 14,035.33 14,037.60 14,032.59 14,033.69 2,129.5K
11:03 14,033.74 14,035.19 14,031.78 14,032.82 1,452.3K
11:04 14,032.47 14,037.04 14,030.97 14,034.27 2,021.2K
11:05 14,031.86 14,040.74 14,031.86 14,040.74 1,694.5K
11:06 14,040.91 14,040.95 14,035.26 14,037.04 1,860.6K
11:07 14,036.55 14,038.59 14,034.62 14,034.62 971.9K
11:08 14,035.57 14,036.04 14,032.10 14,032.10 1,131.7K
11:09 14,032.20 14,037.74 14,032.19 14,037.48 890.1K
11:10 14,038.92 14,038.92 14,034.11 14,034.58 1,083.0K
11:11 14,034.15 14,034.28 14,030.20 14,030.20 1,411.0K
11:12 14,029.27 14,031.47 14,027.24 14,031.47 2,238.3K
11:13 14,031.16 14,038.39 14,031.16 14,037.72 1,381.0K
11:14 14,037.65 14,037.65 14,034.32 14,034.32 1,149.1K
11:15 14,035.01 14,035.01 14,032.41 14,032.41 1,158.5K
11:16 14,033.27 14,033.27 14,023.26 14,025.08 2,617.8K
11:17 14,024.28 14,034.55 14,024.28 14,033.81 1,427.9K
11:18 14,033.73 14,040.63 14,033.03 14,039.45 1,105.1K
11:19 14,039.35 14,044.03 14,038.12 14,044.03 1,144.6K
11:20 14,043.46 14,043.76 14,038.04 14,038.78 1,050.6K
11:21 14,038.09 14,038.09 14,029.50 14,029.50 1,238.4K
11:22 14,029.60 14,029.60 14,026.64 14,028.11 1,395.9K
11:23 14,028.23 14,029.86 14,026.59 14,029.86 1,110.1K
11:24 14,028.42 14,033.92 14,028.42 14,030.70 1,261.2K
11:25 14,030.25 14,030.79 14,027.35 14,028.42 1,182.2K
11:26 14,028.48 14,028.81 14,023.98 14,025.63 1,026.3K
11:27 14,028.12 14,034.12 14,028.12 14,034.11 1,336.2K
11:28 14,035.61 14,037.88 14,034.20 14,036.72 1,228.6K
11:29 14,036.25 14,038.34 14,034.12 14,036.12 1,177.3K
11:30 14,036.37 14,036.48 14,036.37 14,036.48 31.0K
13:00 14,038.50 14,038.50 14,027.00 14,027.00 4,869.4K
13:01 14,025.81 14,030.37 14,024.18 14,027.31 1,418.7K
13:02 14,029.74 14,033.53 14,028.93 14,033.30 1,517.2K
13:03 14,033.28 14,038.66 14,033.28 14,037.31 1,300.5K
13:04 14,039.28 14,050.86 14,039.28 14,050.07 1,492.4K
13:05 14,046.40 14,046.40 14,043.49 14,044.92 1,357.4K
13:06 14,046.69 14,050.18 14,046.69 14,050.18 1,153.6K
13:07 14,048.96 14,056.34 14,048.96 14,056.34 1,404.9K
13:08 14,056.05 14,059.91 14,056.05 14,058.40 1,445.6K
13:09 14,059.86 14,072.41 14,059.04 14,072.41 1,696.1K
13:10 14,074.61 14,086.40 14,074.61 14,086.25 3,930.6K
13:11 14,088.71 14,088.71 14,084.75 14,087.59 3,201.5K
13:12 14,089.52 14,100.63 14,089.52 14,100.63 2,280.6K
13:13 14,100.75 14,103.16 14,098.98 14,100.22 2,374.1K
13:14 14,095.73 14,095.73 14,088.95 14,093.81 3,680.9K
13:15 14,093.01 14,121.11 14,092.80 14,121.11 3,247.4K
13:16 14,119.94 14,119.94 14,108.23 14,108.33 2,883.9K
13:17 14,109.62 14,111.89 14,104.95 14,105.23 2,152.5K
13:18 14,105.84 14,109.73 14,105.24 14,108.30 1,679.2K
13:19 14,110.03 14,113.26 14,102.71 14,102.71 2,427.8K
13:20 14,102.54 14,102.54 14,095.86 14,096.64 1,623.7K
13:21 14,094.63 14,094.63 14,085.97 14,088.19 2,102.7K
13:22 14,087.22 14,088.88 14,086.21 14,086.21 1,368.0K
13:23 14,088.69 14,095.47 14,084.25 14,084.25 1,782.3K
13:24 14,083.77 14,089.64 14,083.20 14,089.12 1,365.6K
13:25 14,090.91 14,091.05 14,086.57 14,086.57 3,290.3K
13:26 14,086.72 14,088.50 14,086.72 14,087.70 1,383.8K
13:27 14,086.46 14,087.60 14,080.47 14,080.53 1,503.4K
13:28 14,081.23 14,086.46 14,081.23 14,085.34 907.7K
13:29 14,086.43 14,088.78 14,083.50 14,085.86 1,590.1K
13:30 14,084.63 14,085.72 14,083.31 14,085.72 1,831.8K
13:31 14,085.79 14,093.94 14,085.79 14,093.01 1,917.2K
13:32 14,095.49 14,097.32 14,090.66 14,090.66 2,066.0K
13:33 14,090.54 14,093.70 14,090.45 14,093.70 1,545.0K
13:34 14,092.03 14,092.03 14,079.31 14,079.42 2,334.4K
13:35 14,075.74 14,075.74 14,068.10 14,068.10 2,255.8K
13:36 14,067.95 14,068.47 14,066.81 14,067.43 1,823.2K
13:37 14,068.05 14,068.05 14,063.57 14,063.76 2,363.1K
13:38 14,064.65 14,064.65 14,063.25 14,063.88 2,270.3K
13:39 14,063.98 14,065.57 14,063.49 14,063.60 1,635.2K
13:40 14,063.26 14,063.26 14,057.94 14,058.07 2,023.4K
13:41 14,057.92 14,058.49 14,056.60 14,057.68 2,498.5K
13:42 14,058.68 14,058.68 14,055.78 14,056.05 1,436.0K
13:43 14,056.81 14,060.28 14,056.81 14,060.28 1,708.5K
13:44 14,060.29 14,062.28 14,060.29 14,060.54 1,244.6K
13:45 14,060.51 14,060.51 14,055.58 14,056.92 1,452.3K
13:46 14,056.85 14,057.36 14,054.32 14,055.25 1,184.3K
13:47 14,054.51 14,055.02 14,050.64 14,051.45 1,675.7K
13:48 14,051.35 14,051.35 14,049.68 14,049.78 1,813.3K
13:49 14,051.26 14,051.26 14,049.21 14,049.62 1,846.7K
13:50 14,050.27 14,051.00 14,047.67 14,047.92 1,611.6K
13:51 14,049.60 14,050.54 14,044.69 14,044.69 1,630.4K
13:52 14,044.17 14,044.27 14,039.41 14,039.41 1,507.3K
13:53 14,038.49 14,042.65 14,038.49 14,038.75 1,734.4K
13:54 14,037.59 14,038.07 14,036.20 14,036.78 1,436.2K
13:55 14,036.41 14,038.59 14,036.35 14,038.11 1,804.6K
13:56 14,039.82 14,040.18 14,036.70 14,036.70 1,627.7K
13:57 14,038.61 14,038.61 14,036.27 14,036.27 1,515.1K
13:58 14,037.16 14,037.64 14,032.60 14,032.88 1,504.9K
13:59 14,033.57 14,037.98 14,033.57 14,037.98 1,513.8K
14:00 14,038.17 14,039.69 14,038.17 14,038.65 1,462.3K
14:01 14,038.78 14,039.77 14,037.43 14,037.43 1,312.9K
14:02 14,037.68 14,037.76 14,036.40 14,037.19 1,317.9K
14:03 14,037.59 14,037.89 14,036.01 14,037.72 1,235.0K
14:04 14,037.48 14,039.97 14,037.48 14,039.35 2,198.8K
14:05 14,039.44 14,040.73 14,037.94 14,040.31 1,339.7K
14:06 14,039.16 14,039.16 14,033.81 14,033.89 1,758.4K
14:07 14,033.58 14,033.58 14,029.57 14,030.42 1,331.1K
14:08 14,030.05 14,031.51 14,027.57 14,027.57 1,635.7K
14:09 14,028.05 14,031.60 14,027.91 14,030.69 1,902.3K
14:10 14,031.60 14,032.90 14,030.98 14,032.90 1,327.2K
14:11 14,033.53 14,033.71 14,032.09 14,032.71 1,118.8K
14:12 14,031.71 14,033.52 14,030.98 14,033.52 1,112.2K
14:13 14,033.57 14,035.01 14,033.09 14,034.40 1,651.9K
14:14 14,033.73 14,033.73 14,027.60 14,027.60 1,203.8K
14:15 14,027.42 14,028.15 14,025.24 14,025.24 1,727.1K
14:16 14,023.89 14,024.39 14,019.73 14,019.73 2,421.4K
14:17 14,018.67 14,018.67 14,013.56 14,013.56 3,618.5K
14:18 14,014.39 14,016.62 14,014.39 14,014.65 2,558.9K
14:19 14,013.67 14,024.78 14,013.43 14,024.78 2,408.5K
14:20 14,025.56 14,027.75 14,024.63 14,025.99 1,340.3K
14:21 14,025.34 14,026.83 14,023.69 14,026.83 1,296.4K
14:22 14,026.78 14,032.12 14,026.18 14,030.26 1,844.9K
14:23 14,029.95 14,030.10 14,027.38 14,027.40 1,331.2K
14:24 14,027.27 14,029.83 14,027.27 14,029.15 1,364.0K
14:25 14,029.15 14,030.19 14,027.82 14,027.82 1,381.4K
14:26 14,027.91 14,028.77 14,025.49 14,026.16 1,420.6K
14:27 14,025.90 14,026.53 14,023.89 14,025.33 1,548.6K
14:28 14,024.81 14,031.83 14,024.81 14,028.98 1,574.2K
14:29 14,028.44 14,029.96 14,027.75 14,028.75 1,780.9K
14:30 14,029.38 14,033.58 14,026.61 14,026.61 1,913.7K
14:31 14,027.25 14,028.35 14,026.48 14,026.73 1,310.1K
14:32 14,026.57 14,026.96 14,021.88 14,023.18 2,287.6K
14:33 14,022.01 14,022.46 14,017.46 14,017.87 1,990.3K
14:34 14,016.74 14,018.29 14,015.54 14,016.49 3,093.1K
14:35 14,017.19 14,025.71 14,017.19 14,025.31 2,011.6K
14:36 14,025.26 14,025.26 14,022.46 14,022.46 2,045.2K
14:37 14,022.34 14,023.74 14,021.79 14,021.88 1,833.3K
14:38 14,021.24 14,022.46 14,020.74 14,020.74 2,422.3K
14:39 14,021.25 14,021.98 14,019.73 14,019.77 2,159.3K
14:40 14,018.92 14,018.92 14,010.60 14,012.00 6,435.2K
14:41 14,010.66 14,010.93 14,006.53 14,007.08 3,115.9K
14:42 14,006.61 14,008.95 14,006.12 14,007.30 3,280.9K
14:43 14,008.00 14,016.85 14,008.00 14,016.85 3,949.3K
14:44 14,018.22 14,030.16 14,018.22 14,029.69 3,907.3K
14:45 14,026.57 14,029.23 14,025.42 14,029.23 2,501.1K
14:46 14,029.01 14,038.48 14,029.01 14,038.48 2,610.3K
14:47 14,038.59 14,038.59 14,032.50 14,032.50 2,316.5K
14:48 14,033.03 14,033.65 14,030.82 14,030.88 2,080.6K
14:49 14,029.62 14,031.69 14,029.11 14,031.69 2,455.5K
14:50 14,031.88 14,033.37 14,031.85 14,033.37 2,376.2K
14:51 14,031.26 14,032.16 14,029.39 14,031.65 2,271.1K
14:52 14,032.51 14,033.14 14,031.74 14,032.08 2,502.4K
14:53 14,034.83 14,038.06 14,033.71 14,038.06 3,015.0K
14:54 14,037.53 14,039.25 14,036.55 14,039.25 3,917.7K
14:55 14,037.57 14,038.91 14,036.50 14,038.91 3,618.7K
14:56 14,042.89 14,042.89 14,038.82 14,042.09 4,748.4K
14:57 14,042.31 14,042.31 14,042.31 14,042.31 157.9K
14:59 14,044.46 14,044.46 14,043.17 14,043.17 5,984.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据