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 13,753.89 13,757.43 13,738.12 13,738.12 168,654.2K
09:31 13,738.50 13,821.66 13,728.21 13,821.66 83,752.5K
09:32 13,822.39 13,951.46 13,822.39 13,951.46 81,638.6K
09:33 13,956.62 13,956.62 13,918.17 13,918.45 63,182.3K
09:34 13,937.90 13,947.92 13,921.71 13,930.49 49,390.6K
09:35 13,902.63 13,911.51 13,897.75 13,906.11 51,735.3K
09:36 13,904.74 13,930.54 13,891.40 13,891.40 37,932.2K
09:37 13,883.82 13,883.82 13,855.20 13,855.20 40,887.9K
09:38 13,863.80 13,912.07 13,863.80 13,912.07 42,412.0K
09:39 13,918.24 13,961.74 13,918.24 13,961.18 54,278.5K
09:40 13,961.48 13,968.32 13,952.68 13,968.19 45,487.9K
09:41 13,952.94 13,953.39 13,924.86 13,925.14 38,278.5K
09:42 13,919.19 13,919.19 13,895.58 13,898.33 28,340.5K
09:43 13,904.49 13,916.57 13,903.57 13,910.94 27,582.0K
09:44 13,906.92 13,906.92 13,842.86 13,842.86 24,180.9K
09:45 13,838.99 13,860.91 13,832.40 13,832.40 28,920.8K
09:46 13,823.41 13,823.41 13,797.29 13,797.29 27,763.0K
09:47 13,793.96 13,793.96 13,765.83 13,765.83 27,247.2K
09:48 13,752.07 13,752.07 13,738.13 13,747.65 24,634.4K
09:49 13,747.87 13,747.87 13,736.11 13,740.76 26,698.0K
09:50 13,729.40 13,729.40 13,710.33 13,710.33 35,495.8K
09:51 13,698.77 13,702.85 13,683.92 13,683.92 28,313.5K
09:52 13,684.41 13,713.07 13,673.93 13,712.96 34,188.8K
09:53 13,706.68 13,706.68 13,661.38 13,661.38 32,161.2K
09:54 13,654.41 13,654.41 13,631.74 13,635.91 35,801.3K
09:55 13,625.82 13,649.24 13,624.13 13,649.24 35,960.3K
09:56 13,659.49 13,671.81 13,656.67 13,671.77 25,861.0K
09:57 13,670.34 13,705.62 13,669.22 13,705.62 18,657.5K
09:58 13,709.46 13,715.85 13,701.63 13,701.63 15,966.7K
09:59 13,700.10 13,700.10 13,670.77 13,680.00 14,777.6K
10:00 13,682.32 13,694.02 13,682.32 13,693.17 13,709.1K
10:01 13,694.92 13,740.61 13,694.92 13,740.61 15,919.2K
10:02 13,737.54 13,754.77 13,727.32 13,727.32 17,993.4K
10:03 13,723.96 13,750.35 13,714.39 13,742.52 17,741.4K
10:04 13,737.42 13,743.39 13,731.03 13,743.39 14,797.7K
10:05 13,743.66 13,745.28 13,728.37 13,733.04 12,007.0K
10:06 13,731.39 13,747.52 13,726.63 13,744.77 10,815.5K
10:07 13,756.73 13,785.21 13,756.73 13,785.21 10,244.2K
10:08 13,785.75 13,788.12 13,776.61 13,782.12 8,061.1K
10:09 13,782.69 13,786.53 13,760.03 13,763.37 8,688.5K
10:10 13,765.33 13,772.25 13,762.94 13,770.23 9,335.4K
10:11 13,768.84 13,779.76 13,764.32 13,778.72 9,488.4K
10:12 13,777.25 13,787.83 13,774.31 13,787.83 8,728.7K
10:13 13,790.46 13,815.72 13,790.46 13,814.63 9,039.5K
10:14 13,813.73 13,813.73 13,793.48 13,805.47 8,087.8K
10:15 13,809.06 13,822.55 13,809.06 13,822.55 8,065.7K
10:16 13,821.29 13,821.29 13,809.00 13,818.96 9,160.1K
10:17 13,824.81 13,842.40 13,824.81 13,839.85 8,935.9K
10:18 13,839.93 13,847.76 13,838.11 13,839.55 11,641.3K
10:19 13,840.78 13,840.78 13,807.93 13,818.71 14,106.5K
10:20 13,821.22 13,829.20 13,821.22 13,828.76 10,030.2K
10:21 13,833.62 13,836.30 13,826.71 13,832.70 7,649.5K
10:22 13,832.44 13,837.38 13,830.30 13,836.40 6,478.7K
10:23 13,837.94 13,855.07 13,837.94 13,855.07 7,067.0K
10:24 13,861.79 13,893.32 13,861.79 13,893.32 11,178.2K
10:25 13,893.48 13,894.10 13,887.89 13,887.89 7,460.3K
10:26 13,890.60 13,893.04 13,888.42 13,892.79 7,529.9K
10:27 13,893.52 13,893.52 13,879.11 13,881.15 7,026.6K
10:28 13,881.26 13,881.30 13,871.36 13,871.96 6,560.3K
10:29 13,872.91 13,874.44 13,856.58 13,857.88 6,185.9K
10:30 13,860.88 13,868.39 13,855.31 13,863.20 6,713.8K
10:31 13,860.33 13,872.26 13,860.33 13,872.26 5,526.5K
10:32 13,871.56 13,876.11 13,864.90 13,872.99 6,018.6K
10:33 13,872.70 13,879.07 13,872.70 13,873.54 6,304.8K
10:34 13,874.27 13,894.98 13,874.27 13,894.98 8,815.9K
10:35 13,897.95 13,897.95 13,888.21 13,895.20 7,887.7K
10:36 13,896.74 13,901.31 13,895.63 13,899.43 6,031.7K
10:37 13,899.67 13,899.67 13,880.19 13,880.19 5,194.3K
10:38 13,879.59 13,886.07 13,879.59 13,880.21 5,718.2K
10:39 13,884.59 13,884.59 13,875.96 13,878.74 7,480.8K
10:40 13,878.29 13,887.24 13,878.00 13,887.24 11,452.3K
10:41 13,887.38 13,910.29 13,887.38 13,908.98 8,965.9K
10:42 13,908.41 13,908.41 13,895.00 13,905.34 7,149.3K
10:43 13,901.59 13,902.57 13,883.70 13,883.70 6,275.8K
10:44 13,883.02 13,892.28 13,881.38 13,885.53 6,251.6K
10:45 13,883.98 13,883.98 13,879.14 13,882.78 9,527.3K
10:46 13,882.89 13,887.77 13,877.94 13,887.77 11,291.6K
10:47 13,891.47 13,908.96 13,891.47 13,905.24 9,450.4K
10:48 13,903.31 13,917.66 13,899.57 13,917.66 8,334.0K
10:49 13,917.52 13,932.97 13,917.52 13,932.97 8,276.5K
10:50 13,937.54 13,951.52 13,935.33 13,946.23 9,032.4K
10:51 13,946.50 13,947.72 13,937.97 13,937.97 6,811.0K
10:52 13,934.75 13,934.75 13,921.75 13,925.05 5,336.5K
10:53 13,922.85 13,945.30 13,922.51 13,945.30 6,612.2K
10:54 13,945.86 13,948.97 13,942.64 13,942.64 6,589.3K
10:55 13,942.87 13,948.61 13,939.34 13,946.25 6,808.3K
10:56 13,945.42 13,949.56 13,943.73 13,946.63 6,333.9K
10:57 13,945.53 13,949.05 13,934.70 13,949.05 5,392.8K
10:58 13,949.10 13,980.81 13,949.10 13,979.94 7,571.2K
10:59 13,980.12 13,983.15 13,977.86 13,983.15 5,738.5K
11:00 13,987.66 13,995.05 13,987.66 13,990.21 5,741.3K
11:01 13,988.27 13,988.27 13,966.11 13,966.11 5,754.0K
11:02 13,963.81 13,970.16 13,960.42 13,970.16 4,688.7K
11:03 13,964.45 13,964.45 13,932.72 13,932.72 4,497.7K
11:04 13,935.37 13,935.37 13,919.73 13,921.92 5,968.4K
11:05 13,920.58 13,920.58 13,910.15 13,911.90 5,021.9K
11:06 13,913.18 13,915.26 13,911.54 13,911.78 4,791.1K
11:07 13,910.24 13,913.46 13,899.51 13,900.56 5,147.0K
11:08 13,901.40 13,905.16 13,898.45 13,899.87 4,862.1K
11:09 13,900.77 13,900.77 13,894.61 13,899.13 4,149.4K
11:10 13,898.32 13,917.20 13,898.32 13,903.42 4,365.2K
11:11 13,904.30 13,931.37 13,902.67 13,931.37 3,930.8K
11:12 13,931.81 13,933.97 13,915.39 13,916.77 3,260.4K
11:13 13,919.72 13,934.09 13,919.72 13,922.59 3,230.4K
11:14 13,921.51 13,931.15 13,920.66 13,930.13 2,977.5K
11:15 13,928.60 13,933.87 13,926.75 13,933.87 2,901.1K
11:16 13,932.09 13,935.45 13,921.58 13,927.78 3,014.9K
11:17 13,927.27 13,939.88 13,927.27 13,936.00 3,453.4K
11:18 13,934.68 13,936.09 13,928.24 13,928.24 4,762.7K
11:19 13,929.11 13,932.32 13,921.95 13,924.78 5,014.4K
11:20 13,924.94 13,934.36 13,924.94 13,927.18 3,955.4K
11:21 13,932.22 13,948.74 13,930.58 13,942.54 4,459.2K
11:22 13,941.45 13,950.70 13,941.45 13,950.70 3,894.2K
11:23 13,951.81 13,964.95 13,951.81 13,964.71 4,036.6K
11:24 13,965.23 13,969.07 13,958.01 13,969.07 3,946.1K
11:25 13,971.63 13,994.46 13,971.63 13,994.46 6,667.0K
11:26 13,993.62 13,998.10 13,989.52 13,989.74 4,709.6K
11:27 13,992.07 14,004.43 13,991.13 14,004.43 5,090.4K
11:28 14,002.86 14,012.78 14,002.40 14,002.40 5,008.7K
11:29 14,000.42 14,000.42 13,982.51 13,985.78 4,144.6K
11:30 13,986.24 13,986.56 13,986.24 13,986.56 96.0K
13:00 13,985.23 13,985.23 13,939.26 13,941.60 11,650.6K
13:01 13,941.50 13,941.50 13,918.30 13,918.30 5,386.6K
13:02 13,912.64 13,914.15 13,908.41 13,914.15 5,106.7K
13:03 13,920.14 13,920.14 13,912.42 13,912.45 4,852.9K
13:04 13,911.00 13,934.11 13,911.00 13,934.11 5,820.2K
13:05 13,931.17 13,941.87 13,931.17 13,937.20 4,704.9K
13:06 13,935.19 13,948.14 13,932.92 13,947.66 3,988.4K
13:07 13,948.88 13,949.48 13,938.35 13,938.35 4,439.9K
13:08 13,938.70 13,942.77 13,933.07 13,933.07 4,007.4K
13:09 13,931.48 13,931.61 13,926.12 13,927.35 3,891.1K
13:10 13,926.69 13,926.69 13,918.06 13,919.29 3,737.2K
13:11 13,917.36 13,928.64 13,916.61 13,928.64 5,043.8K
13:12 13,926.95 13,926.95 13,916.05 13,916.05 4,020.3K
13:13 13,916.50 13,918.01 13,913.80 13,913.80 4,595.9K
13:14 13,914.79 13,914.79 13,912.47 13,912.66 4,405.2K
13:15 13,910.99 13,916.82 13,907.17 13,914.85 5,527.7K
13:16 13,915.44 13,917.22 13,909.51 13,917.22 4,599.3K
13:17 13,916.30 13,929.64 13,916.30 13,928.97 5,652.1K
13:18 13,927.88 13,927.88 13,917.26 13,922.94 4,201.0K
13:19 13,922.77 13,932.64 13,922.77 13,931.82 4,450.7K
13:20 13,931.97 13,938.58 13,931.97 13,933.32 5,649.0K
13:21 13,933.54 13,939.96 13,932.89 13,937.33 7,344.4K
13:22 13,938.10 13,938.10 13,923.70 13,925.81 8,623.2K
13:23 13,926.54 13,933.51 13,926.54 13,933.51 5,703.9K
13:24 13,932.73 13,933.96 13,930.05 13,933.96 4,806.7K
13:25 13,933.60 13,935.38 13,926.12 13,927.33 3,957.1K
13:26 13,929.24 13,929.24 13,927.27 13,928.42 3,844.7K
13:27 13,929.57 13,933.56 13,929.57 13,932.64 4,035.8K
13:28 13,932.71 13,941.55 13,932.52 13,941.55 4,453.0K
13:29 13,940.22 13,954.09 13,940.22 13,951.67 6,754.5K
13:30 13,950.51 13,951.83 13,941.88 13,941.88 4,633.9K
13:31 13,941.30 13,956.32 13,941.30 13,956.32 5,648.9K
13:32 13,959.30 13,966.58 13,959.30 13,966.58 5,981.7K
13:33 13,966.89 13,967.75 13,964.19 13,967.75 6,311.0K
13:34 13,967.98 13,979.87 13,966.65 13,979.87 7,515.9K
13:35 13,980.57 13,980.57 13,972.05 13,975.83 6,726.4K
13:36 13,975.42 13,987.55 13,975.42 13,985.76 7,444.5K
13:37 13,983.38 13,983.38 13,975.01 13,983.09 7,083.7K
13:38 13,986.63 13,994.08 13,986.63 13,990.37 7,257.1K
13:39 13,991.04 13,991.04 13,987.83 13,990.94 6,854.4K
13:40 13,991.38 13,991.38 13,984.36 13,985.40 6,339.3K
13:41 13,986.86 13,995.94 13,984.87 13,995.94 7,561.1K
13:42 13,997.11 14,001.55 13,994.67 13,995.07 8,749.8K
13:43 13,994.51 14,016.34 13,994.51 14,016.34 9,186.3K
13:44 14,015.83 14,015.83 13,996.81 13,996.81 7,208.0K
13:45 13,998.10 14,011.55 13,995.21 14,011.55 6,909.1K
13:46 14,013.03 14,027.41 14,013.03 14,027.41 6,945.2K
13:47 14,029.83 14,030.15 14,021.24 14,021.50 5,883.5K
13:48 14,020.65 14,047.11 14,020.65 14,047.11 7,456.3K
13:49 14,047.27 14,047.27 14,042.15 14,044.73 6,414.3K
13:50 14,044.93 14,045.32 14,039.29 14,045.32 5,731.9K
13:51 14,044.42 14,046.47 14,042.28 14,043.39 7,442.7K
13:52 14,043.78 14,047.43 14,043.78 14,046.87 5,582.6K
13:53 14,046.63 14,047.46 14,022.78 14,022.78 6,535.4K
13:54 14,022.40 14,028.28 14,022.40 14,027.29 4,551.7K
13:55 14,027.80 14,034.81 14,027.80 14,034.43 4,610.1K
13:56 14,034.46 14,054.90 14,033.58 14,054.90 6,285.0K
13:57 14,055.88 14,055.88 14,037.78 14,037.78 4,199.8K
13:58 14,039.68 14,039.68 14,025.35 14,025.35 4,123.9K
13:59 14,024.43 14,024.43 14,014.11 14,015.61 4,762.7K
14:00 14,014.78 14,028.66 14,014.78 14,027.33 4,609.8K
14:01 14,025.48 14,025.48 14,012.67 14,012.67 3,843.4K
14:02 14,011.39 14,016.77 14,006.98 14,015.12 4,671.2K
14:03 14,016.52 14,016.52 14,007.88 14,010.34 4,224.2K
14:04 14,010.10 14,013.30 14,006.38 14,009.64 3,849.9K
14:05 14,012.08 14,012.08 14,006.95 14,006.95 3,459.4K
14:06 14,007.63 14,007.63 14,000.98 14,002.52 3,365.2K
14:07 14,003.86 14,023.91 14,000.30 14,023.91 6,109.2K
14:08 14,024.50 14,028.59 14,022.03 14,028.59 4,939.0K
14:09 14,027.75 14,027.75 14,016.79 14,017.31 5,217.7K
14:10 14,016.85 14,016.85 14,010.81 14,011.36 3,274.0K
14:11 14,010.65 14,022.71 14,010.65 14,022.71 4,783.1K
14:12 14,020.87 14,029.40 14,020.87 14,028.60 4,522.0K
14:13 14,028.69 14,032.34 14,027.86 14,030.66 4,341.5K
14:14 14,028.39 14,034.05 14,027.15 14,034.05 4,188.9K
14:15 14,034.25 14,036.35 14,033.95 14,036.35 5,069.2K
14:16 14,036.16 14,044.79 14,036.16 14,041.82 6,685.4K
14:17 14,039.26 14,039.26 14,029.94 14,033.50 5,330.3K
14:18 14,032.21 14,033.24 14,028.29 14,031.51 4,637.7K
14:19 14,030.57 14,038.70 14,030.57 14,037.30 5,326.1K
14:20 14,036.47 14,038.21 14,027.58 14,027.58 5,747.0K
14:21 14,028.48 14,029.51 14,027.84 14,029.51 6,570.3K
14:22 14,028.21 14,028.96 14,014.07 14,015.26 7,645.9K
14:23 14,015.83 14,015.83 14,003.83 14,006.18 6,588.7K
14:24 14,005.08 14,016.16 14,003.91 14,012.50 6,683.0K
14:25 14,013.83 14,019.21 14,013.83 14,015.56 6,581.6K
14:26 14,015.83 14,027.80 14,015.30 14,025.63 5,949.7K
14:27 14,025.46 14,026.95 14,022.83 14,025.19 7,403.2K
14:28 14,024.56 14,025.42 14,017.15 14,020.10 5,884.8K
14:29 14,025.83 14,028.54 14,024.62 14,027.69 5,280.9K
14:30 14,026.10 14,039.42 14,026.10 14,038.88 5,844.5K
14:31 14,039.11 14,044.99 14,038.50 14,044.99 8,142.4K
14:32 14,047.30 14,060.74 14,047.30 14,060.74 10,430.3K
14:33 14,059.81 14,059.81 14,047.28 14,047.28 8,856.5K
14:34 14,049.15 14,054.00 14,049.15 14,052.96 7,444.3K
14:35 14,052.98 14,065.58 14,049.96 14,065.58 9,034.8K
14:36 14,067.92 14,067.92 14,061.61 14,062.02 7,736.1K
14:37 14,065.30 14,066.17 14,063.76 14,065.25 6,787.7K
14:38 14,066.17 14,066.37 14,050.02 14,050.02 6,663.2K
14:39 14,041.27 14,041.27 14,034.92 14,034.92 7,520.3K
14:40 14,037.05 14,037.05 14,031.13 14,032.58 7,328.7K
14:41 14,032.09 14,032.09 14,026.33 14,029.66 7,300.1K
14:42 14,030.48 14,030.48 14,013.97 14,014.63 8,587.9K
14:43 14,014.07 14,021.48 14,013.49 14,019.70 8,798.7K
14:44 14,023.16 14,031.82 14,023.16 14,030.48 7,747.6K
14:45 14,030.86 14,030.86 14,024.43 14,024.43 6,647.5K
14:46 14,023.14 14,023.14 14,015.95 14,017.76 7,825.2K
14:47 14,016.80 14,016.80 14,012.58 14,012.78 6,977.1K
14:48 14,013.07 14,013.07 14,005.65 14,006.26 7,453.4K
14:49 14,005.23 14,015.59 14,005.23 14,015.59 12,343.7K
14:50 14,014.77 14,016.09 14,009.30 14,014.20 15,195.7K
14:51 14,013.48 14,018.16 14,011.79 14,014.62 9,805.8K
14:52 14,015.49 14,015.49 14,010.08 14,010.08 8,204.3K
14:53 14,009.27 14,009.77 14,007.97 14,007.97 8,867.4K
14:54 14,008.64 14,012.46 14,004.61 14,011.76 10,839.1K
14:55 14,010.37 14,010.37 14,000.17 14,004.42 12,058.7K
14:56 14,001.56 14,001.61 13,997.79 14,001.59 13,888.9K
14:57 14,001.96 14,001.96 14,001.18 14,001.18 657.9K
14:59 14,000.79 14,038.35 14,000.79 14,038.35 21,887.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据