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 14,045.18 14,046.39 14,001.31 14,002.06 18,637.4K
09:31 14,003.06 14,003.06 13,992.60 13,992.60 7,242.2K
09:32 13,991.66 13,991.66 13,976.04 13,977.99 7,518.5K
09:33 13,978.61 13,987.95 13,978.61 13,987.61 7,640.3K
09:34 13,989.90 13,995.57 13,989.90 13,995.20 6,223.9K
09:35 13,992.85 13,993.72 13,985.25 13,988.95 5,935.7K
09:36 13,988.63 13,988.63 13,971.46 13,971.46 5,014.5K
09:37 13,969.32 13,969.32 13,957.30 13,957.30 4,996.8K
09:38 13,955.16 13,955.16 13,951.02 13,951.02 4,925.5K
09:39 13,951.37 13,951.37 13,942.39 13,942.39 5,106.4K
09:40 13,941.91 13,951.45 13,941.91 13,949.89 4,442.6K
09:41 13,953.09 13,956.56 13,951.31 13,956.47 3,503.1K
09:42 13,954.18 13,954.18 13,946.80 13,949.17 4,162.3K
09:43 13,949.26 13,951.88 13,945.15 13,945.29 4,145.8K
09:44 13,944.73 13,948.42 13,944.55 13,948.42 3,211.5K
09:45 13,949.44 13,949.44 13,942.19 13,943.54 3,296.7K
09:46 13,943.93 13,943.93 13,926.98 13,926.98 4,830.3K
09:47 13,925.37 13,937.92 13,925.09 13,932.33 3,656.3K
09:48 13,930.77 13,932.67 13,922.33 13,922.33 3,104.7K
09:49 13,923.72 13,932.88 13,923.72 13,931.12 2,830.3K
09:50 13,932.38 13,932.38 13,923.19 13,923.19 3,896.9K
09:51 13,923.29 13,923.79 13,916.54 13,917.51 3,286.6K
09:52 13,918.49 13,918.49 13,912.85 13,914.56 2,686.1K
09:53 13,915.25 13,915.25 13,900.25 13,900.25 6,082.6K
09:54 13,901.27 13,901.27 13,881.09 13,881.09 4,166.7K
09:55 13,880.91 13,890.79 13,880.91 13,887.23 3,787.4K
09:56 13,887.50 13,890.12 13,887.45 13,887.45 3,270.8K
09:57 13,885.85 13,886.95 13,882.95 13,885.12 4,069.0K
09:58 13,882.52 13,883.93 13,868.00 13,868.00 4,442.1K
09:59 13,867.07 13,867.07 13,856.08 13,856.08 5,688.0K
10:00 13,854.77 13,865.33 13,847.53 13,865.33 6,574.8K
10:01 13,865.01 13,871.06 13,863.15 13,871.06 3,811.4K
10:02 13,870.73 13,880.27 13,869.50 13,880.27 3,691.2K
10:03 13,881.39 13,884.65 13,881.39 13,882.71 3,754.9K
10:04 13,883.13 13,894.18 13,883.13 13,894.18 3,227.4K
10:05 13,893.50 13,896.27 13,893.38 13,895.88 3,225.4K
10:06 13,896.78 13,901.07 13,896.78 13,901.07 3,222.9K
10:07 13,900.68 13,904.73 13,900.68 13,904.57 2,864.1K
10:08 13,905.20 13,905.93 13,886.81 13,886.81 3,009.2K
10:09 13,885.28 13,888.70 13,885.28 13,887.95 1,738.5K
10:10 13,888.64 13,888.64 13,881.05 13,881.05 2,890.3K
10:11 13,881.30 13,886.78 13,880.64 13,886.78 2,285.2K
10:12 13,885.84 13,887.35 13,882.30 13,882.98 2,228.0K
10:13 13,883.02 13,885.16 13,882.64 13,883.00 1,990.8K
10:14 13,882.36 13,882.36 13,875.69 13,875.69 2,544.0K
10:15 13,874.35 13,876.44 13,872.92 13,876.44 2,373.5K
10:16 13,877.33 13,878.64 13,876.31 13,876.92 2,094.5K
10:17 13,876.17 13,877.49 13,875.83 13,876.38 2,078.8K
10:18 13,876.31 13,876.31 13,868.18 13,868.52 3,144.2K
10:19 13,868.78 13,868.78 13,864.40 13,866.03 2,168.6K
10:20 13,865.39 13,867.21 13,865.21 13,865.54 1,765.6K
10:21 13,864.36 13,864.36 13,860.10 13,860.66 2,449.1K
10:22 13,861.00 13,861.00 13,857.77 13,857.77 1,699.5K
10:23 13,858.83 13,862.25 13,854.28 13,862.25 3,549.0K
10:24 13,861.16 13,862.48 13,858.83 13,858.83 1,926.0K
10:25 13,857.81 13,857.81 13,855.21 13,855.83 1,989.8K
10:26 13,854.84 13,860.58 13,852.17 13,860.58 4,016.2K
10:27 13,859.45 13,865.90 13,859.45 13,865.42 2,751.7K
10:28 13,865.79 13,865.79 13,859.89 13,861.41 1,730.4K
10:29 13,861.03 13,861.03 13,857.78 13,858.55 1,881.9K
10:30 13,858.59 13,860.82 13,856.54 13,860.82 2,004.6K
10:31 13,861.13 13,864.70 13,861.13 13,863.94 2,376.8K
10:32 13,864.11 13,870.79 13,864.11 13,870.79 1,846.2K
10:33 13,871.71 13,882.02 13,871.71 13,881.31 1,897.8K
10:34 13,880.47 13,887.35 13,880.47 13,885.75 1,648.1K
10:35 13,885.82 13,890.43 13,885.80 13,889.78 1,932.2K
10:36 13,888.62 13,888.62 13,876.85 13,876.85 1,562.4K
10:37 13,877.22 13,878.34 13,869.71 13,872.46 1,852.1K
10:38 13,872.98 13,872.98 13,865.98 13,865.98 1,285.0K
10:39 13,866.88 13,867.60 13,863.13 13,863.97 1,456.6K
10:40 13,863.96 13,865.26 13,863.44 13,864.12 1,126.8K
10:41 13,864.02 13,869.66 13,864.02 13,869.66 1,301.9K
10:42 13,869.24 13,870.52 13,868.08 13,870.20 1,346.5K
10:43 13,869.49 13,871.80 13,869.15 13,871.27 1,639.7K
10:44 13,871.40 13,872.12 13,868.13 13,870.07 1,656.3K
10:45 13,869.17 13,869.17 13,867.83 13,868.63 1,453.7K
10:46 13,868.62 13,868.62 13,865.87 13,865.87 1,999.2K
10:47 13,865.16 13,866.77 13,859.29 13,866.77 2,773.9K
10:48 13,867.03 13,882.70 13,866.32 13,882.70 1,878.3K
10:49 13,882.99 13,882.99 13,875.85 13,876.82 1,241.8K
10:50 13,876.83 13,876.83 13,875.01 13,875.66 1,245.5K
10:51 13,875.55 13,881.77 13,874.35 13,881.77 1,545.8K
10:52 13,880.93 13,880.93 13,876.58 13,876.58 1,349.1K
10:53 13,876.81 13,876.81 13,872.56 13,874.06 1,357.5K
10:54 13,875.16 13,880.69 13,873.67 13,880.69 1,321.3K
10:55 13,881.56 13,884.14 13,878.31 13,880.38 1,299.0K
10:56 13,879.89 13,881.51 13,878.09 13,880.34 1,151.5K
10:57 13,879.14 13,884.10 13,879.14 13,883.02 1,362.4K
10:58 13,882.07 13,882.35 13,880.32 13,880.53 960.4K
10:59 13,880.07 13,881.13 13,877.72 13,877.72 1,546.4K
11:00 13,878.67 13,878.67 13,870.95 13,870.95 1,851.6K
11:01 13,871.74 13,877.77 13,871.74 13,875.71 1,249.8K
11:02 13,873.81 13,875.27 13,873.81 13,874.55 936.0K
11:03 13,875.38 13,880.70 13,874.44 13,879.46 1,349.6K
11:04 13,880.59 13,880.59 13,875.51 13,875.71 1,208.2K
11:05 13,875.80 13,875.80 13,870.28 13,872.15 1,385.9K
11:06 13,871.79 13,875.07 13,871.45 13,875.07 1,125.2K
11:07 13,874.53 13,882.54 13,874.53 13,882.54 1,735.2K
11:08 13,881.74 13,881.74 13,876.69 13,877.36 1,124.7K
11:09 13,877.95 13,882.19 13,877.57 13,882.19 1,098.1K
11:10 13,880.77 13,896.10 13,880.77 13,896.10 2,161.2K
11:11 13,897.15 13,909.42 13,896.73 13,907.08 2,136.7K
11:12 13,905.55 13,905.55 13,902.08 13,902.08 1,177.6K
11:13 13,900.64 13,900.64 13,892.02 13,892.40 1,692.7K
11:14 13,893.99 13,896.86 13,893.79 13,893.81 1,232.1K
11:15 13,893.43 13,901.25 13,893.06 13,899.72 1,024.3K
11:16 13,900.48 13,904.04 13,899.83 13,899.83 1,373.6K
11:17 13,900.93 13,906.21 13,900.93 13,905.64 1,055.7K
11:18 13,904.85 13,906.35 13,900.15 13,900.93 1,472.2K
11:19 13,901.12 13,901.12 13,899.14 13,899.17 917.7K
11:20 13,897.60 13,897.60 13,890.40 13,891.19 1,695.1K
11:21 13,891.74 13,892.33 13,890.42 13,892.29 1,253.0K
11:22 13,891.62 13,892.19 13,889.68 13,891.81 1,001.4K
11:23 13,891.12 13,894.97 13,890.94 13,894.77 702.1K
11:24 13,895.98 13,896.43 13,893.02 13,893.92 1,208.7K
11:25 13,891.90 13,894.48 13,891.40 13,894.30 976.0K
11:26 13,898.35 13,903.29 13,898.35 13,902.97 1,576.5K
11:27 13,903.74 13,905.09 13,902.19 13,904.83 1,234.8K
11:28 13,904.43 13,906.55 13,904.37 13,905.63 955.7K
11:29 13,905.19 13,909.56 13,904.44 13,909.48 900.7K
11:30 13,908.91 13,908.91 13,908.91 13,908.91 137.7K
13:00 13,910.12 13,911.84 13,901.95 13,906.71 5,768.5K
13:01 13,905.26 13,907.06 13,904.51 13,905.91 2,742.1K
13:02 13,907.57 13,912.02 13,905.94 13,905.94 1,890.6K
13:03 13,905.27 13,908.94 13,902.24 13,908.16 1,344.5K
13:04 13,906.66 13,906.73 13,904.16 13,904.25 1,629.3K
13:05 13,903.27 13,903.74 13,900.12 13,901.05 1,368.9K
13:06 13,901.93 13,902.76 13,899.99 13,900.57 1,676.0K
13:07 13,900.55 13,904.03 13,900.55 13,901.43 1,912.6K
13:08 13,902.06 13,902.82 13,899.98 13,899.98 1,134.8K
13:09 13,901.80 13,904.76 13,895.76 13,895.76 1,518.0K
13:10 13,897.33 13,904.51 13,897.33 13,901.45 1,180.8K
13:11 13,900.37 13,908.19 13,900.37 13,906.87 1,169.4K
13:12 13,905.30 13,909.65 13,904.31 13,904.31 1,155.4K
13:13 13,902.90 13,906.51 13,902.90 13,905.76 1,457.7K
13:14 13,906.24 13,912.29 13,905.41 13,912.29 1,656.1K
13:15 13,912.07 13,912.62 13,909.86 13,909.86 1,412.4K
13:16 13,909.82 13,911.24 13,909.42 13,910.54 1,557.4K
13:17 13,910.00 13,910.00 13,905.72 13,906.43 1,425.0K
13:18 13,904.78 13,906.93 13,901.67 13,904.85 1,273.6K
13:19 13,903.44 13,906.37 13,903.44 13,904.27 1,233.4K
13:20 13,903.82 13,907.20 13,902.65 13,907.20 2,246.5K
13:21 13,905.39 13,907.58 13,904.48 13,904.48 1,330.2K
13:22 13,905.16 13,906.39 13,904.72 13,905.03 1,064.1K
13:23 13,904.65 13,904.65 13,900.92 13,900.92 2,206.8K
13:24 13,901.43 13,903.47 13,900.81 13,901.35 1,465.6K
13:25 13,900.97 13,900.97 13,896.23 13,897.48 1,672.8K
13:26 13,896.35 13,898.76 13,895.52 13,898.76 1,097.9K
13:27 13,898.97 13,900.23 13,897.68 13,898.37 1,180.6K
13:28 13,898.56 13,899.06 13,896.10 13,896.72 1,068.4K
13:29 13,897.06 13,902.30 13,896.81 13,901.03 1,210.8K
13:30 13,900.24 13,900.55 13,897.15 13,899.06 1,707.4K
13:31 13,899.32 13,899.85 13,897.65 13,897.65 1,169.0K
13:32 13,897.51 13,897.78 13,894.62 13,894.82 2,492.0K
13:33 13,894.07 13,895.78 13,893.95 13,894.91 1,079.9K
13:34 13,894.10 13,894.45 13,892.39 13,894.39 1,393.3K
13:35 13,894.72 13,894.72 13,890.99 13,890.99 1,302.7K
13:36 13,890.00 13,890.26 13,886.37 13,886.37 1,905.4K
13:37 13,885.62 13,890.43 13,885.40 13,888.27 1,796.9K
13:38 13,888.96 13,888.96 13,884.44 13,885.11 1,443.6K
13:39 13,884.68 13,885.15 13,883.37 13,883.37 1,346.3K
13:40 13,883.28 13,883.28 13,880.18 13,880.18 2,154.8K
13:41 13,879.77 13,881.92 13,879.77 13,881.25 1,649.7K
13:42 13,881.74 13,882.01 13,878.55 13,880.47 1,468.0K
13:43 13,880.72 13,881.84 13,878.72 13,878.72 1,175.1K
13:44 13,878.46 13,881.42 13,875.91 13,881.42 2,551.3K
13:45 13,880.03 13,880.03 13,874.56 13,874.75 1,234.6K
13:46 13,874.58 13,877.07 13,873.09 13,873.55 1,098.0K
13:47 13,875.13 13,875.13 13,870.42 13,870.42 1,245.3K
13:48 13,872.05 13,872.05 13,868.70 13,870.00 1,816.3K
13:49 13,871.45 13,871.70 13,870.15 13,870.15 1,548.2K
13:50 13,870.30 13,870.30 13,868.51 13,868.51 1,471.8K
13:51 13,868.52 13,871.53 13,866.66 13,866.66 2,057.0K
13:52 13,866.15 13,868.35 13,866.15 13,867.23 2,496.0K
13:53 13,867.53 13,873.28 13,867.34 13,873.28 1,816.6K
13:54 13,873.29 13,878.11 13,872.52 13,876.25 1,708.8K
13:55 13,876.12 13,877.59 13,873.94 13,874.98 1,365.8K
13:56 13,874.28 13,874.50 13,870.77 13,871.11 1,345.9K
13:57 13,871.21 13,871.21 13,867.35 13,867.35 1,593.6K
13:58 13,867.22 13,867.22 13,863.48 13,863.48 1,487.4K
13:59 13,864.61 13,865.15 13,862.69 13,862.90 1,277.0K
14:00 13,863.65 13,863.88 13,862.57 13,863.69 1,398.2K
14:01 13,863.05 13,863.05 13,859.23 13,859.23 1,556.5K
14:02 13,860.64 13,860.64 13,854.42 13,854.79 3,687.6K
14:03 13,853.52 13,853.78 13,849.75 13,850.45 3,707.9K
14:04 13,849.72 13,852.84 13,848.58 13,852.84 3,210.8K
14:05 13,852.94 13,853.64 13,851.27 13,852.89 7,105.4K
14:06 13,852.69 13,852.69 13,849.26 13,849.37 1,573.5K
14:07 13,848.85 13,851.16 13,848.85 13,850.67 2,272.0K
14:08 13,849.88 13,852.40 13,849.38 13,852.40 1,360.4K
14:09 13,852.26 13,854.61 13,852.26 13,854.22 1,128.5K
14:10 13,854.16 13,856.35 13,854.08 13,854.87 1,171.6K
14:11 13,854.15 13,855.64 13,853.53 13,853.53 1,116.0K
14:12 13,853.33 13,854.29 13,852.76 13,854.29 1,141.7K
14:13 13,853.60 13,854.14 13,851.43 13,853.25 1,353.2K
14:14 13,852.09 13,853.40 13,851.23 13,853.40 1,459.8K
14:15 13,853.49 13,854.26 13,851.95 13,853.17 1,742.9K
14:16 13,852.75 13,854.54 13,851.81 13,854.54 1,727.1K
14:17 13,854.41 13,854.71 13,853.43 13,854.41 1,561.8K
14:18 13,854.50 13,854.84 13,851.95 13,853.60 1,519.3K
14:19 13,851.12 13,851.12 13,848.02 13,850.26 1,785.5K
14:20 13,848.89 13,852.41 13,848.89 13,852.41 2,226.0K
14:21 13,851.79 13,851.93 13,850.07 13,850.87 1,972.9K
14:22 13,850.00 13,854.01 13,850.00 13,853.17 1,781.7K
14:23 13,854.24 13,854.24 13,847.93 13,847.93 1,918.4K
14:24 13,848.12 13,848.30 13,846.27 13,846.84 1,542.3K
14:25 13,846.43 13,846.61 13,843.90 13,843.90 1,528.3K
14:26 13,844.56 13,845.90 13,843.85 13,843.85 1,848.8K
14:27 13,844.96 13,844.96 13,840.89 13,840.89 1,975.4K
14:28 13,841.46 13,842.34 13,839.89 13,839.89 2,147.3K
14:29 13,840.32 13,843.33 13,839.58 13,839.58 2,858.1K
14:30 13,839.38 13,843.92 13,838.07 13,843.19 3,544.2K
14:31 13,842.76 13,848.34 13,842.76 13,848.34 2,053.5K
14:32 13,847.30 13,858.73 13,847.30 13,858.73 2,728.9K
14:33 13,858.51 13,858.97 13,853.44 13,853.44 1,680.7K
14:34 13,854.13 13,854.13 13,842.58 13,842.80 2,391.6K
14:35 13,842.31 13,842.88 13,839.15 13,839.15 2,079.6K
14:36 13,839.90 13,840.80 13,837.60 13,837.77 2,358.3K
14:37 13,838.55 13,843.07 13,837.17 13,843.07 1,966.8K
14:38 13,843.63 13,843.88 13,839.06 13,839.40 2,200.8K
14:39 13,839.27 13,839.27 13,832.91 13,832.91 3,141.1K
14:40 13,832.37 13,832.37 13,831.07 13,831.19 4,310.9K
14:41 13,831.76 13,833.47 13,831.69 13,832.12 3,848.2K
14:42 13,832.01 13,832.46 13,828.73 13,828.73 3,970.7K
14:43 13,829.47 13,834.77 13,829.47 13,834.77 2,970.9K
14:44 13,833.05 13,839.87 13,833.05 13,839.63 3,101.7K
14:45 13,840.83 13,840.83 13,838.41 13,839.85 2,370.9K
14:46 13,838.53 13,845.15 13,837.92 13,844.61 2,774.8K
14:47 13,844.87 13,845.50 13,839.86 13,841.61 2,391.9K
14:48 13,840.71 13,841.77 13,836.30 13,836.61 2,322.1K
14:49 13,836.60 13,836.60 13,830.76 13,830.76 3,242.7K
14:50 13,831.37 13,836.06 13,831.37 13,835.88 3,446.9K
14:51 13,836.28 13,837.91 13,836.27 13,836.48 3,225.4K
14:52 13,837.21 13,837.59 13,835.40 13,835.48 3,891.9K
14:53 13,835.78 13,838.21 13,835.78 13,837.93 3,488.1K
14:54 13,838.70 13,842.96 13,838.70 13,842.96 4,401.1K
14:55 13,843.79 13,849.71 13,843.79 13,849.71 4,261.2K
14:56 13,849.73 13,850.13 13,844.81 13,848.49 4,420.7K
14:57 13,846.04 13,846.04 13,846.03 13,846.03 340.6K
14:59 13,844.39 13,844.51 13,842.83 13,842.83 6,474.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据