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 13,992.50 13,992.50 13,901.22 13,901.22 152,283.2K
09:31 13,893.17 13,893.17 13,830.68 13,869.56 74,304.0K
09:32 13,874.72 13,900.12 13,874.24 13,900.12 48,578.8K
09:33 13,912.14 13,975.46 13,912.14 13,967.62 41,893.3K
09:34 13,965.05 13,971.24 13,949.74 13,968.60 36,548.5K
09:35 13,964.81 14,008.86 13,948.60 14,008.86 31,713.8K
09:36 14,005.56 14,005.56 13,982.04 13,982.04 29,565.9K
09:37 13,977.02 13,977.02 13,962.44 13,975.09 27,045.2K
09:38 13,978.27 13,986.05 13,971.00 13,982.18 25,824.8K
09:39 13,982.95 14,005.57 13,980.70 13,980.70 27,089.0K
09:40 13,981.50 13,981.50 13,967.59 13,968.74 20,634.3K
09:41 13,967.00 13,967.00 13,950.37 13,950.37 20,878.4K
09:42 13,951.92 13,973.01 13,951.92 13,970.38 18,738.0K
09:43 13,969.36 13,975.35 13,953.85 13,975.35 19,135.9K
09:44 13,978.96 13,988.37 13,974.90 13,976.72 14,752.9K
09:45 13,975.86 13,975.86 13,962.37 13,966.18 19,403.9K
09:46 13,967.39 13,994.42 13,966.05 13,993.90 13,977.3K
09:47 13,991.09 13,996.56 13,975.95 13,976.20 15,224.6K
09:48 13,979.30 13,987.38 13,979.30 13,984.45 13,586.6K
09:49 13,984.19 13,991.56 13,984.19 13,991.56 16,345.9K
09:50 13,990.51 14,008.09 13,990.49 14,003.04 18,538.0K
09:51 14,002.77 14,012.03 13,996.80 14,012.03 14,028.2K
09:52 14,008.95 14,012.66 13,989.41 13,989.41 13,182.3K
09:53 13,987.09 13,998.36 13,987.09 13,997.20 15,410.9K
09:54 13,995.87 14,016.97 13,995.87 14,012.26 16,729.7K
09:55 14,008.74 14,027.91 14,007.29 14,027.42 18,509.6K
09:56 14,026.50 14,034.32 14,025.86 14,031.19 12,497.3K
09:57 14,032.56 14,039.99 14,032.56 14,037.37 13,874.8K
09:58 14,036.43 14,036.43 14,000.08 14,000.08 15,558.6K
09:59 14,001.56 14,019.13 14,001.56 14,017.90 17,641.7K
10:00 14,021.10 14,039.70 14,021.10 14,035.62 13,966.8K
10:01 14,035.83 14,035.83 14,014.62 14,016.41 11,266.9K
10:02 14,016.98 14,017.37 14,002.37 14,002.37 10,503.3K
10:03 14,003.30 14,022.33 14,003.30 14,017.14 10,979.3K
10:04 14,015.61 14,015.61 14,006.01 14,010.03 10,252.7K
10:05 14,008.94 14,019.93 14,001.25 14,019.93 11,034.7K
10:06 14,019.81 14,020.51 14,016.99 14,016.99 9,641.9K
10:07 14,016.72 14,016.72 13,998.22 13,999.56 9,830.6K
10:08 13,998.54 13,998.54 13,980.55 13,980.55 9,721.4K
10:09 13,981.03 14,002.82 13,981.03 13,999.57 10,416.6K
10:10 13,999.87 14,005.10 13,997.65 14,005.10 8,777.2K
10:11 14,004.14 14,020.19 14,004.14 14,016.75 8,048.1K
10:12 14,016.09 14,016.09 13,994.25 13,998.84 7,540.7K
10:13 13,998.07 13,998.07 13,986.73 13,986.73 5,318.1K
10:14 13,985.48 13,988.09 13,985.48 13,987.38 6,134.3K
10:15 13,985.34 14,002.39 13,982.02 14,002.39 8,120.8K
10:16 14,006.81 14,015.43 14,005.11 14,005.20 7,744.9K
10:17 14,006.07 14,006.07 13,999.98 13,999.98 4,749.5K
10:18 13,999.89 14,002.77 13,996.85 13,996.85 4,671.2K
10:19 13,995.83 13,997.35 13,992.74 13,997.35 6,333.1K
10:20 13,998.71 14,005.89 13,998.71 14,002.37 7,632.7K
10:21 14,003.89 14,004.77 14,001.29 14,003.23 7,501.1K
10:22 14,004.14 14,015.46 14,004.14 14,013.69 6,159.9K
10:23 14,014.18 14,015.34 14,012.91 14,013.73 5,523.8K
10:24 14,013.84 14,028.61 14,012.98 14,028.61 5,071.6K
10:25 14,029.13 14,031.73 14,029.13 14,030.62 6,429.2K
10:26 14,031.70 14,036.52 14,031.70 14,034.08 6,661.8K
10:27 14,034.20 14,035.08 14,029.33 14,029.33 6,272.0K
10:28 14,029.57 14,034.91 14,028.13 14,033.94 5,749.5K
10:29 14,037.98 14,044.73 14,037.98 14,038.02 7,994.6K
10:30 14,035.13 14,035.13 14,023.06 14,027.11 6,822.5K
10:31 14,027.95 14,027.95 14,023.23 14,024.28 5,341.0K
10:32 14,021.62 14,021.66 14,006.56 14,006.74 5,743.4K
10:33 14,006.11 14,007.97 13,996.84 13,996.84 7,364.3K
10:34 13,996.27 14,002.65 13,995.14 13,996.95 7,322.5K
10:35 13,995.73 13,997.91 13,993.73 13,994.14 5,078.7K
10:36 13,994.39 13,996.36 13,993.54 13,993.54 6,342.6K
10:37 13,994.60 13,996.66 13,992.67 13,996.66 7,711.5K
10:38 13,995.79 13,998.87 13,990.35 13,991.06 6,877.7K
10:39 13,989.27 13,989.27 13,981.18 13,981.18 7,902.7K
10:40 13,980.86 13,984.23 13,974.87 13,974.87 9,030.5K
10:41 13,972.86 13,979.27 13,971.51 13,977.91 7,978.5K
10:42 13,978.84 13,978.84 13,975.34 13,975.34 6,331.6K
10:43 13,972.10 13,972.10 13,963.27 13,963.27 7,090.5K
10:44 13,961.54 13,961.54 13,951.83 13,951.86 9,425.8K
10:45 13,950.00 13,950.00 13,941.43 13,941.43 8,535.7K
10:46 13,941.61 13,942.11 13,934.54 13,935.66 7,786.9K
10:47 13,934.82 13,950.29 13,934.82 13,950.29 6,624.4K
10:48 13,953.74 13,956.25 13,952.45 13,953.43 4,872.6K
10:49 13,953.57 13,958.57 13,953.57 13,958.46 6,818.0K
10:50 13,957.25 13,981.22 13,957.25 13,981.22 12,293.5K
10:51 13,983.54 13,986.27 13,971.11 13,971.25 23,094.2K
10:52 13,968.09 13,970.89 13,964.20 13,970.89 10,864.1K
10:53 13,973.29 13,982.07 13,973.29 13,978.68 8,790.8K
10:54 13,977.99 13,982.35 13,977.99 13,979.21 9,018.5K
10:55 13,978.41 13,978.41 13,966.32 13,968.10 6,386.3K
10:56 13,965.92 13,971.56 13,965.77 13,969.04 7,732.7K
10:57 13,967.89 13,967.89 13,956.24 13,956.24 5,807.5K
10:58 13,955.82 13,955.82 13,949.14 13,950.89 4,037.9K
10:59 13,950.29 13,950.98 13,948.10 13,949.57 6,054.4K
11:00 13,948.05 13,948.05 13,941.99 13,942.34 6,443.5K
11:01 13,943.57 13,944.51 13,940.46 13,943.47 4,735.0K
11:02 13,946.33 13,951.59 13,946.33 13,951.30 4,055.7K
11:03 13,954.38 13,967.22 13,953.43 13,967.22 8,506.6K
11:04 13,965.66 13,965.66 13,956.51 13,958.06 7,482.0K
11:05 13,959.06 13,963.66 13,955.88 13,963.33 4,700.8K
11:06 13,960.48 13,960.48 13,945.65 13,946.03 4,487.2K
11:07 13,948.02 13,954.60 13,948.02 13,954.60 3,357.1K
11:08 13,953.27 13,953.38 13,950.37 13,952.56 2,780.9K
11:09 13,952.78 13,957.40 13,952.51 13,953.97 3,547.0K
11:10 13,952.38 13,952.38 13,937.98 13,938.59 3,963.2K
11:11 13,938.78 13,941.85 13,937.50 13,939.20 2,698.6K
11:12 13,939.31 13,941.06 13,938.69 13,939.01 2,653.3K
11:13 13,938.54 13,938.54 13,935.08 13,936.31 3,525.1K
11:14 13,936.55 13,938.27 13,932.71 13,938.27 2,582.1K
11:15 13,941.40 13,965.14 13,941.40 13,965.14 3,593.1K
11:16 13,964.66 13,970.73 13,963.96 13,970.73 3,223.0K
11:17 13,969.06 13,974.96 13,962.42 13,974.96 4,029.4K
11:18 13,974.87 13,984.69 13,974.87 13,981.28 4,944.7K
11:19 13,980.63 13,980.63 13,965.85 13,973.49 4,012.5K
11:20 13,974.20 13,974.72 13,966.84 13,967.89 2,924.5K
11:21 13,970.81 13,972.34 13,969.45 13,969.45 2,661.4K
11:22 13,970.43 13,970.43 13,956.84 13,956.84 2,632.3K
11:23 13,955.89 13,958.01 13,951.60 13,951.60 2,448.5K
11:24 13,950.66 13,952.42 13,944.37 13,944.37 2,657.8K
11:25 13,944.43 13,944.43 13,936.01 13,937.39 3,760.2K
11:26 13,935.61 13,941.72 13,935.61 13,941.72 8,725.5K
11:27 13,942.35 13,944.89 13,939.71 13,941.19 7,043.0K
11:28 13,940.39 13,946.24 13,940.39 13,945.45 4,755.2K
11:29 13,948.08 13,966.36 13,947.73 13,966.36 5,905.9K
11:30 13,967.43 13,967.43 13,967.12 13,967.12 709.0K
13:00 13,967.47 13,967.98 13,958.47 13,960.11 17,453.8K
13:01 13,961.69 13,975.53 13,960.69 13,965.19 7,595.8K
13:02 13,964.66 13,965.53 13,951.66 13,952.63 7,125.4K
13:03 13,950.16 13,950.16 13,944.25 13,946.57 7,229.1K
13:04 13,950.55 13,973.26 13,950.55 13,972.63 5,928.7K
13:05 13,972.50 13,978.82 13,971.96 13,978.82 5,168.0K
13:06 13,983.13 13,993.82 13,983.13 13,992.84 5,330.7K
13:07 13,992.46 13,994.63 13,988.48 13,993.37 4,951.8K
13:08 13,991.06 13,992.63 13,987.84 13,992.63 4,150.4K
13:09 13,991.39 13,992.65 13,990.01 13,991.19 4,217.6K
13:10 13,989.29 13,990.29 13,988.09 13,990.29 4,693.0K
13:11 13,991.61 13,993.23 13,988.53 13,993.23 4,712.4K
13:12 13,993.72 14,005.07 13,993.72 14,005.07 6,834.2K
13:13 14,005.37 14,022.34 14,005.37 14,022.34 9,517.5K
13:14 14,023.56 14,033.60 14,023.13 14,033.60 9,510.5K
13:15 14,037.53 14,037.53 14,031.26 14,033.85 10,279.1K
13:16 14,033.69 14,036.86 14,024.72 14,024.72 11,568.1K
13:17 14,024.16 14,037.85 14,023.86 14,036.39 8,540.4K
13:18 14,036.51 14,038.80 14,030.65 14,038.80 9,707.9K
13:19 14,041.62 14,047.28 14,041.62 14,047.28 9,984.6K
13:20 14,043.20 14,044.70 14,036.68 14,037.60 7,963.0K
13:21 14,036.69 14,036.69 14,028.08 14,028.08 7,686.4K
13:22 14,028.77 14,034.88 14,027.17 14,033.70 4,387.9K
13:23 14,030.45 14,039.33 14,029.77 14,039.33 4,757.7K
13:24 14,038.61 14,049.28 14,038.61 14,049.28 5,478.9K
13:25 14,048.82 14,053.80 14,048.82 14,053.80 5,527.8K
13:26 14,054.05 14,055.76 14,045.85 14,045.85 4,936.2K
13:27 14,042.34 14,053.74 14,042.16 14,053.74 4,277.9K
13:28 14,053.98 14,055.70 14,050.74 14,050.74 4,007.7K
13:29 14,053.08 14,068.94 14,053.08 14,068.94 5,238.2K
13:30 14,072.58 14,076.17 14,072.58 14,076.17 5,550.8K
13:31 14,075.28 14,077.64 14,074.16 14,074.16 4,877.6K
13:32 14,073.38 14,073.52 14,061.01 14,061.01 6,470.3K
13:33 14,053.39 14,055.04 14,049.73 14,053.50 4,718.1K
13:34 14,054.16 14,054.16 14,041.68 14,041.68 3,503.7K
13:35 14,043.40 14,050.39 14,041.29 14,049.68 4,560.8K
13:36 14,051.00 14,051.00 14,039.87 14,042.21 4,587.2K
13:37 14,044.83 14,056.04 14,044.80 14,056.04 3,981.8K
13:38 14,054.78 14,059.41 14,054.58 14,058.92 3,721.4K
13:39 14,059.89 14,063.88 14,059.89 14,063.88 4,139.6K
13:40 14,064.36 14,064.36 14,061.24 14,061.24 4,949.3K
13:41 14,060.96 14,062.94 14,059.49 14,062.94 3,563.2K
13:42 14,064.15 14,073.64 14,064.15 14,073.64 5,141.9K
13:43 14,071.74 14,071.74 14,066.97 14,068.85 4,437.3K
13:44 14,067.63 14,071.17 14,066.69 14,071.17 3,723.2K
13:45 14,070.06 14,071.29 14,067.79 14,067.79 3,734.5K
13:46 14,065.04 14,065.94 14,061.17 14,064.90 4,139.7K
13:47 14,065.73 14,065.73 14,059.74 14,059.74 3,760.9K
13:48 14,060.59 14,068.69 14,060.06 14,068.69 5,030.9K
13:49 14,070.87 14,075.37 14,070.87 14,073.28 4,895.0K
13:50 14,073.45 14,073.48 14,064.82 14,064.82 5,114.9K
13:51 14,064.57 14,070.30 14,063.98 14,068.78 3,959.1K
13:52 14,069.24 14,070.88 14,069.02 14,069.51 2,786.7K
13:53 14,069.47 14,069.82 14,064.64 14,064.96 4,106.8K
13:54 14,064.64 14,066.97 14,064.48 14,066.71 3,439.3K
13:55 14,065.65 14,066.36 14,058.22 14,058.22 3,735.1K
13:56 14,055.40 14,056.49 14,055.16 14,056.02 3,562.8K
13:57 14,053.12 14,053.12 14,047.88 14,051.74 3,757.2K
13:58 14,049.51 14,055.76 14,049.51 14,055.54 3,387.2K
13:59 14,055.75 14,057.12 14,054.91 14,055.86 3,572.3K
14:00 14,051.68 14,053.99 14,050.06 14,053.18 4,075.3K
14:01 14,053.84 14,058.94 14,052.77 14,053.02 4,779.6K
14:02 14,052.93 14,058.96 14,052.93 14,058.96 4,273.0K
14:03 14,059.99 14,063.93 14,059.56 14,062.70 3,190.0K
14:04 14,063.55 14,063.86 14,061.80 14,062.52 3,112.8K
14:05 14,062.44 14,063.78 14,060.10 14,063.33 3,705.3K
14:06 14,064.04 14,064.77 14,063.39 14,064.66 3,079.3K
14:07 14,064.88 14,064.88 14,060.02 14,064.23 4,612.1K
14:08 14,068.22 14,076.81 14,068.22 14,075.56 4,950.6K
14:09 14,076.39 14,078.65 14,076.39 14,076.84 3,608.6K
14:10 14,076.51 14,076.51 14,073.70 14,074.94 3,013.2K
14:11 14,074.53 14,074.53 14,070.11 14,070.64 3,501.0K
14:12 14,069.78 14,072.19 14,066.38 14,066.38 3,375.7K
14:13 14,065.20 14,066.78 14,064.70 14,064.70 2,905.5K
14:14 14,064.87 14,075.25 14,064.87 14,075.18 3,805.4K
14:15 14,075.71 14,077.56 14,075.32 14,077.56 4,025.4K
14:16 14,077.31 14,077.61 14,072.45 14,072.69 3,771.1K
14:17 14,072.06 14,078.31 14,072.06 14,078.31 3,958.0K
14:18 14,078.15 14,084.52 14,078.15 14,082.98 5,569.1K
14:19 14,081.36 14,082.95 14,077.86 14,081.55 3,955.9K
14:20 14,081.47 14,083.64 14,080.68 14,083.64 3,534.2K
14:21 14,082.40 14,082.40 14,077.72 14,078.57 5,044.8K
14:22 14,079.61 14,082.55 14,079.40 14,081.31 5,844.9K
14:23 14,080.79 14,085.42 14,078.96 14,085.42 5,666.0K
14:24 14,085.91 14,095.05 14,085.91 14,093.94 5,861.3K
14:25 14,094.05 14,094.05 14,077.03 14,077.03 4,170.2K
14:26 14,075.75 14,075.75 14,065.20 14,066.66 4,214.8K
14:27 14,065.40 14,066.95 14,062.45 14,063.01 4,092.2K
14:28 14,061.62 14,061.62 14,058.60 14,058.60 4,649.8K
14:29 14,059.22 14,063.32 14,058.09 14,063.32 6,233.6K
14:30 14,063.00 14,077.88 14,063.00 14,076.42 5,912.3K
14:31 14,076.42 14,076.56 14,071.01 14,072.82 5,342.6K
14:32 14,072.61 14,073.43 14,070.28 14,071.69 5,157.1K
14:33 14,072.08 14,072.08 14,067.48 14,067.48 6,078.2K
14:34 14,066.92 14,066.92 14,058.77 14,060.56 5,006.5K
14:35 14,061.73 14,063.20 14,060.63 14,060.63 4,645.2K
14:36 14,058.88 14,058.88 14,053.34 14,055.98 5,702.9K
14:37 14,053.77 14,054.73 14,050.70 14,054.65 5,864.8K
14:38 14,057.12 14,058.44 14,055.16 14,055.16 4,888.3K
14:39 14,055.52 14,055.52 14,045.35 14,045.35 6,909.9K
14:40 14,044.73 14,045.45 14,042.78 14,044.22 7,359.5K
14:41 14,043.48 14,044.68 14,040.25 14,040.25 6,416.7K
14:42 14,038.45 14,041.84 14,037.39 14,037.39 6,564.9K
14:43 14,036.72 14,040.45 14,033.35 14,033.36 6,530.1K
14:44 14,033.01 14,033.78 14,028.48 14,029.10 8,185.4K
14:45 14,028.96 14,028.96 14,025.81 14,028.39 8,250.5K
14:46 14,030.05 14,038.93 14,029.63 14,037.37 8,093.2K
14:47 14,037.07 14,037.07 14,033.51 14,035.47 5,470.4K
14:48 14,034.67 14,034.67 14,032.87 14,033.56 6,419.0K
14:49 14,033.32 14,039.83 14,032.63 14,039.83 7,853.8K
14:50 14,038.03 14,048.03 14,038.03 14,048.03 10,651.9K
14:51 14,048.21 14,060.31 14,048.21 14,060.31 10,435.5K
14:52 14,060.52 14,060.52 14,052.50 14,052.50 8,798.5K
14:53 14,052.71 14,059.20 14,052.61 14,058.23 9,003.3K
14:54 14,058.86 14,059.54 14,057.47 14,057.47 9,698.9K
14:55 14,057.53 14,057.53 14,052.40 14,055.07 10,277.7K
14:56 14,054.46 14,054.46 14,049.14 14,052.63 13,397.8K
14:57 14,054.51 14,054.51 14,052.31 14,053.92 876.9K
14:59 14,054.96 14,070.74 14,054.96 14,070.16 21,328.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据