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 14,072.22 14,072.22 13,951.33 13,954.19 56,208.3K
09:31 13,961.72 13,988.03 13,948.29 13,948.29 36,794.7K
09:32 13,952.77 13,958.95 13,934.28 13,934.28 27,053.2K
09:33 13,934.85 13,944.90 13,934.85 13,939.74 31,719.0K
09:34 13,938.37 13,949.98 13,930.79 13,949.98 24,341.3K
09:35 13,952.90 13,952.90 13,938.27 13,942.02 27,710.0K
09:36 13,942.47 13,943.15 13,928.24 13,943.15 25,162.7K
09:37 13,944.79 13,947.77 13,931.53 13,931.53 22,175.8K
09:38 13,929.45 13,929.45 13,910.71 13,910.89 33,836.9K
09:39 13,910.06 13,915.90 13,903.74 13,914.38 26,787.6K
09:40 13,911.50 13,915.98 13,907.56 13,909.10 19,392.3K
09:41 13,907.28 13,907.28 13,871.79 13,871.79 25,924.8K
09:42 13,872.33 13,873.31 13,867.12 13,870.72 36,476.9K
09:43 13,877.29 13,905.83 13,877.29 13,905.83 24,203.7K
09:44 13,906.02 13,908.31 13,897.23 13,902.06 15,642.8K
09:45 13,900.36 13,931.08 13,900.36 13,931.08 13,234.3K
09:46 13,931.75 13,938.10 13,931.75 13,937.79 13,552.2K
09:47 13,939.02 13,966.28 13,939.02 13,966.28 12,308.5K
09:48 13,966.38 13,972.97 13,954.54 13,954.54 13,134.5K
09:49 13,954.13 13,955.26 13,930.55 13,955.26 10,813.7K
09:50 13,958.41 13,959.71 13,948.54 13,951.24 10,086.2K
09:51 13,951.56 13,963.11 13,951.56 13,962.16 6,984.9K
09:52 13,962.62 13,964.50 13,955.35 13,963.32 7,783.7K
09:53 13,963.31 13,971.30 13,957.68 13,971.30 8,586.8K
09:54 13,974.31 13,986.97 13,974.31 13,981.59 8,072.4K
09:55 13,977.68 13,977.68 13,967.34 13,968.87 8,945.0K
09:56 13,966.70 13,966.70 13,944.08 13,944.08 7,728.6K
09:57 13,944.37 13,949.94 13,943.96 13,945.65 7,567.8K
09:58 13,946.69 13,950.57 13,946.69 13,948.51 7,936.8K
09:59 13,947.72 13,947.72 13,937.01 13,937.01 9,957.3K
10:00 13,934.55 13,935.47 13,930.16 13,932.58 8,760.9K
10:01 13,932.10 13,932.10 13,924.44 13,924.44 8,978.6K
10:02 13,922.19 13,924.87 13,920.18 13,924.12 9,675.2K
10:03 13,922.12 13,934.13 13,922.12 13,930.61 6,621.4K
10:04 13,931.42 13,933.41 13,928.75 13,929.62 5,127.3K
10:05 13,929.46 13,929.46 13,902.85 13,902.85 9,156.1K
10:06 13,902.57 13,906.55 13,901.96 13,905.30 5,699.0K
10:07 13,906.32 13,906.32 13,900.60 13,901.83 4,982.8K
10:08 13,900.98 13,911.68 13,900.45 13,907.01 6,164.5K
10:09 13,906.26 13,908.92 13,902.98 13,902.98 5,261.3K
10:10 13,902.34 13,902.36 13,886.96 13,889.32 5,739.1K
10:11 13,889.96 13,898.51 13,889.96 13,895.93 6,760.9K
10:12 13,895.11 13,895.11 13,887.49 13,887.67 6,451.6K
10:13 13,888.89 13,897.37 13,888.89 13,896.55 7,691.7K
10:14 13,894.17 13,896.27 13,892.28 13,896.27 7,410.3K
10:15 13,895.09 13,895.09 13,881.06 13,881.06 8,203.7K
10:16 13,878.05 13,878.05 13,867.28 13,870.25 7,137.7K
10:17 13,867.58 13,867.81 13,866.20 13,866.45 4,839.7K
10:18 13,865.29 13,871.78 13,864.57 13,871.71 4,721.4K
10:19 13,874.57 13,884.12 13,873.63 13,884.12 4,197.9K
10:20 13,885.23 13,885.23 13,881.18 13,881.18 3,913.1K
10:21 13,880.97 13,880.97 13,870.84 13,871.34 5,177.5K
10:22 13,869.78 13,870.27 13,856.97 13,859.85 5,596.7K
10:23 13,859.67 13,863.50 13,858.66 13,863.15 4,074.5K
10:24 13,860.47 13,860.47 13,852.96 13,853.25 5,065.8K
10:25 13,852.82 13,854.25 13,849.43 13,849.43 4,708.9K
10:26 13,848.90 13,848.90 13,828.15 13,828.15 8,262.8K
10:27 13,826.62 13,826.62 13,817.96 13,819.60 7,837.3K
10:28 13,819.50 13,828.34 13,819.50 13,826.77 4,710.3K
10:29 13,828.80 13,830.82 13,828.43 13,829.78 3,703.4K
10:30 13,826.99 13,829.88 13,822.94 13,829.32 5,204.6K
10:31 13,829.64 13,833.74 13,827.81 13,833.74 3,769.0K
10:32 13,833.24 13,833.24 13,822.07 13,823.85 5,536.2K
10:33 13,822.36 13,832.05 13,822.34 13,831.65 3,228.6K
10:34 13,831.68 13,836.39 13,831.68 13,833.19 2,937.3K
10:35 13,833.15 13,835.56 13,833.15 13,835.56 2,753.7K
10:36 13,835.83 13,835.83 13,829.21 13,829.69 3,493.5K
10:37 13,830.30 13,837.91 13,830.30 13,836.75 2,607.0K
10:38 13,838.57 13,843.40 13,838.57 13,841.68 2,531.8K
10:39 13,845.31 13,847.23 13,842.37 13,842.37 3,408.6K
10:40 13,841.40 13,841.40 13,831.56 13,834.42 5,730.8K
10:41 13,833.91 13,838.51 13,833.47 13,838.03 4,277.7K
10:42 13,838.78 13,842.69 13,837.38 13,840.58 4,109.8K
10:43 13,841.12 13,843.54 13,836.27 13,836.27 3,477.8K
10:44 13,834.39 13,834.39 13,831.73 13,832.28 3,394.6K
10:45 13,833.33 13,833.33 13,825.93 13,825.93 3,112.3K
10:46 13,825.91 13,825.91 13,816.53 13,816.87 4,801.0K
10:47 13,816.13 13,825.71 13,816.13 13,823.50 3,917.1K
10:48 13,821.82 13,821.82 13,817.11 13,817.65 3,262.9K
10:49 13,815.73 13,818.02 13,815.63 13,817.41 3,438.0K
10:50 13,818.29 13,819.98 13,816.72 13,819.22 3,442.3K
10:51 13,818.10 13,819.04 13,811.53 13,811.53 10,199.5K
10:52 13,810.22 13,810.22 13,794.77 13,794.91 16,954.3K
10:53 13,794.74 13,795.14 13,792.09 13,792.09 8,471.3K
10:54 13,790.73 13,797.32 13,790.73 13,797.32 6,182.3K
10:55 13,796.07 13,797.14 13,793.41 13,795.70 8,560.1K
10:56 13,795.95 13,797.58 13,795.12 13,796.46 4,854.9K
10:57 13,795.44 13,800.64 13,795.44 13,798.58 3,929.9K
10:58 13,798.77 13,798.77 13,789.28 13,789.77 3,517.1K
10:59 13,790.24 13,791.45 13,787.39 13,791.26 2,916.3K
11:00 13,790.08 13,793.18 13,790.08 13,792.41 4,455.4K
11:01 13,792.27 13,798.55 13,792.27 13,798.55 3,471.0K
11:02 13,798.32 13,807.30 13,797.29 13,804.57 3,918.3K
11:03 13,804.57 13,811.90 13,804.57 13,809.17 4,386.3K
11:04 13,808.78 13,809.23 13,803.68 13,803.90 3,052.1K
11:05 13,803.53 13,815.96 13,803.38 13,815.96 2,484.5K
11:06 13,816.16 13,819.64 13,815.19 13,816.15 3,374.9K
11:07 13,817.94 13,822.50 13,817.50 13,822.50 2,771.1K
11:08 13,822.19 13,822.86 13,820.62 13,820.95 2,676.1K
11:09 13,819.98 13,820.14 13,807.30 13,807.30 3,139.6K
11:10 13,807.92 13,810.13 13,805.00 13,805.00 3,030.7K
11:11 13,804.54 13,804.90 13,798.78 13,801.45 3,537.9K
11:12 13,801.27 13,801.57 13,797.59 13,799.93 4,613.7K
11:13 13,800.47 13,809.45 13,800.47 13,807.30 2,937.7K
11:14 13,807.36 13,811.69 13,806.46 13,811.69 3,442.9K
11:15 13,812.81 13,825.75 13,812.79 13,824.25 3,997.5K
11:16 13,824.25 13,830.30 13,823.74 13,830.30 3,453.9K
11:17 13,831.03 13,831.03 13,823.50 13,827.36 3,542.1K
11:18 13,824.50 13,826.13 13,823.59 13,824.63 2,831.2K
11:19 13,820.83 13,820.83 13,807.69 13,812.96 3,992.5K
11:20 13,811.80 13,812.04 13,808.00 13,812.04 3,974.8K
11:21 13,811.86 13,813.85 13,810.97 13,812.09 3,050.5K
11:22 13,813.29 13,813.29 13,803.72 13,803.72 5,877.4K
11:23 13,803.23 13,805.23 13,802.79 13,803.74 4,765.6K
11:24 13,803.19 13,822.80 13,802.20 13,819.86 7,543.1K
11:25 13,820.13 13,829.96 13,820.13 13,820.17 4,719.8K
11:26 13,820.02 13,820.02 13,809.48 13,812.96 5,612.8K
11:27 13,812.77 13,826.79 13,811.90 13,822.26 3,279.2K
11:28 13,822.58 13,830.12 13,822.58 13,828.41 3,383.5K
11:29 13,832.53 13,832.53 13,819.18 13,822.63 3,485.4K
11:30 13,825.94 13,825.94 13,824.39 13,824.39 203.9K
13:00 13,824.79 13,829.45 13,805.91 13,805.91 14,511.8K
13:01 13,802.23 13,824.52 13,798.69 13,824.52 10,418.4K
13:02 13,823.84 13,833.46 13,820.10 13,833.46 5,572.9K
13:03 13,834.07 13,843.03 13,834.07 13,839.33 6,463.4K
13:04 13,842.35 13,853.57 13,842.35 13,847.94 4,555.2K
13:05 13,850.63 13,850.63 13,842.72 13,846.13 4,630.3K
13:06 13,847.34 13,869.04 13,847.34 13,866.43 5,633.6K
13:07 13,866.95 13,866.95 13,852.77 13,852.77 4,454.5K
13:08 13,851.35 13,853.86 13,850.17 13,850.17 4,957.1K
13:09 13,852.80 13,852.80 13,848.55 13,850.66 4,152.0K
13:10 13,850.64 13,866.43 13,850.64 13,865.77 5,979.2K
13:11 13,867.68 13,875.36 13,861.55 13,864.75 4,375.7K
13:12 13,866.42 13,870.82 13,865.13 13,865.82 2,481.6K
13:13 13,866.23 13,871.63 13,863.31 13,866.73 4,341.9K
13:14 13,865.41 13,865.41 13,853.25 13,853.25 3,825.5K
13:15 13,852.74 13,860.54 13,852.74 13,856.74 3,443.2K
13:16 13,858.26 13,858.38 13,852.32 13,852.75 4,117.4K
13:17 13,853.56 13,862.71 13,853.56 13,862.71 3,221.0K
13:18 13,860.64 13,861.61 13,855.65 13,857.43 3,109.8K
13:19 13,855.82 13,857.44 13,851.98 13,851.98 3,116.4K
13:20 13,850.25 13,860.25 13,850.25 13,860.25 3,264.5K
13:21 13,858.97 13,861.91 13,858.97 13,859.94 2,828.4K
13:22 13,859.77 13,860.94 13,856.77 13,859.48 2,928.8K
13:23 13,859.77 13,862.27 13,858.73 13,862.27 2,822.9K
13:24 13,861.02 13,869.60 13,861.02 13,868.95 3,305.9K
13:25 13,870.52 13,871.98 13,868.85 13,868.86 2,823.0K
13:26 13,867.82 13,871.70 13,867.82 13,869.77 2,158.5K
13:27 13,870.23 13,871.80 13,866.56 13,871.80 2,502.4K
13:28 13,871.42 13,879.51 13,870.79 13,879.51 3,896.8K
13:29 13,883.43 13,887.28 13,878.27 13,879.03 3,461.1K
13:30 13,878.43 13,878.43 13,866.26 13,869.22 4,135.5K
13:31 13,868.22 13,868.22 13,862.63 13,862.63 2,857.9K
13:32 13,862.43 13,868.20 13,862.43 13,868.20 3,274.1K
13:33 13,868.29 13,882.45 13,865.80 13,882.20 3,025.6K
13:34 13,882.30 13,882.30 13,876.02 13,876.02 2,356.0K
13:35 13,877.56 13,886.37 13,877.56 13,885.43 2,720.6K
13:36 13,884.68 13,897.81 13,884.68 13,897.81 5,471.1K
13:37 13,898.49 13,901.19 13,887.43 13,887.43 4,260.0K
13:38 13,889.11 13,891.69 13,888.20 13,888.20 3,578.5K
13:39 13,887.47 13,889.42 13,886.57 13,886.69 2,682.0K
13:40 13,887.02 13,887.42 13,883.08 13,887.42 3,132.5K
13:41 13,886.86 13,891.57 13,885.84 13,891.57 2,754.6K
13:42 13,890.85 13,896.24 13,888.86 13,896.24 4,018.8K
13:43 13,894.81 13,909.27 13,894.81 13,908.64 5,495.8K
13:44 13,909.86 13,909.86 13,904.77 13,909.13 3,805.0K
13:45 13,908.15 13,923.01 13,908.15 13,923.01 6,233.2K
13:46 13,923.44 13,923.44 13,908.19 13,908.19 5,164.4K
13:47 13,908.02 13,908.02 13,901.15 13,901.15 3,464.8K
13:48 13,900.81 13,900.81 13,888.84 13,889.62 5,249.1K
13:49 13,889.47 13,889.47 13,883.25 13,883.25 2,995.6K
13:50 13,882.92 13,890.24 13,882.92 13,883.71 3,529.8K
13:51 13,883.96 13,886.78 13,880.67 13,885.21 2,440.0K
13:52 13,885.66 13,888.46 13,885.65 13,887.60 3,312.8K
13:53 13,887.09 13,889.11 13,884.06 13,885.76 3,028.0K
13:54 13,886.08 13,886.68 13,884.17 13,885.69 4,130.5K
13:55 13,885.55 13,886.46 13,879.06 13,879.06 3,925.5K
13:56 13,880.16 13,880.16 13,876.24 13,876.24 3,565.1K
13:57 13,876.53 13,877.59 13,874.25 13,874.25 2,892.9K
13:58 13,875.05 13,877.47 13,874.28 13,874.28 2,438.8K
13:59 13,874.57 13,884.76 13,874.57 13,884.37 4,284.1K
14:00 13,882.98 13,887.96 13,880.00 13,880.71 2,840.7K
14:01 13,881.19 13,888.22 13,881.19 13,886.73 3,268.0K
14:02 13,886.52 13,887.96 13,883.79 13,883.84 2,466.7K
14:03 13,883.27 13,883.60 13,877.37 13,879.38 2,846.6K
14:04 13,879.68 13,899.02 13,879.68 13,899.02 3,345.0K
14:05 13,898.94 13,899.30 13,896.86 13,896.98 3,109.5K
14:06 13,896.96 13,896.96 13,890.31 13,891.39 2,951.6K
14:07 13,891.28 13,894.90 13,891.28 13,894.90 3,657.7K
14:08 13,895.55 13,896.86 13,891.61 13,891.61 2,262.9K
14:09 13,892.40 13,892.40 13,883.02 13,887.69 2,915.0K
14:10 13,888.14 13,903.08 13,888.14 13,903.08 3,630.9K
14:11 13,902.90 13,902.90 13,890.16 13,890.16 3,011.6K
14:12 13,890.98 13,891.90 13,890.12 13,890.52 2,337.8K
14:13 13,890.95 13,890.95 13,885.75 13,885.75 2,377.0K
14:14 13,886.24 13,886.24 13,876.98 13,878.01 3,257.6K
14:15 13,877.77 13,877.77 13,872.55 13,872.55 3,248.1K
14:16 13,875.11 13,876.49 13,873.91 13,876.49 4,520.4K
14:17 13,878.23 13,886.97 13,877.35 13,886.97 4,874.1K
14:18 13,885.82 13,885.86 13,881.77 13,883.11 4,269.8K
14:19 13,882.80 13,884.66 13,882.80 13,883.44 3,647.0K
14:20 13,883.39 13,884.22 13,882.50 13,882.50 4,391.6K
14:21 13,882.27 13,885.29 13,881.77 13,885.29 3,569.4K
14:22 13,885.66 13,886.65 13,884.25 13,886.11 2,549.4K
14:23 13,884.76 13,884.76 13,882.57 13,883.28 3,414.6K
14:24 13,883.43 13,888.99 13,882.71 13,887.58 4,301.7K
14:25 13,888.25 13,889.38 13,886.13 13,888.01 3,561.8K
14:26 13,888.25 13,888.48 13,882.98 13,883.44 5,231.1K
14:27 13,884.60 13,887.66 13,883.76 13,886.99 3,550.0K
14:28 13,886.54 13,886.54 13,879.04 13,879.04 5,788.6K
14:29 13,878.38 13,879.89 13,876.03 13,876.74 3,483.2K
14:30 13,877.23 13,878.11 13,874.69 13,876.68 4,909.7K
14:31 13,876.27 13,876.27 13,872.13 13,872.13 4,995.7K
14:32 13,871.67 13,871.67 13,869.49 13,870.42 6,136.2K
14:33 13,870.30 13,882.06 13,870.30 13,882.06 6,057.7K
14:34 13,882.77 13,884.80 13,881.73 13,884.80 4,481.5K
14:35 13,885.11 13,885.80 13,880.12 13,880.34 4,373.9K
14:36 13,881.10 13,882.62 13,878.44 13,878.46 3,746.5K
14:37 13,879.03 13,880.48 13,877.92 13,879.53 4,500.6K
14:38 13,880.80 13,880.80 13,872.70 13,872.73 5,372.8K
14:39 13,873.44 13,873.77 13,870.52 13,872.52 4,327.5K
14:40 13,872.43 13,872.43 13,864.62 13,864.62 6,188.2K
14:41 13,865.20 13,865.20 13,860.91 13,861.56 5,064.2K
14:42 13,862.44 13,870.91 13,862.44 13,870.51 5,922.1K
14:43 13,871.80 13,873.01 13,869.52 13,872.77 4,579.3K
14:44 13,872.99 13,877.94 13,872.37 13,877.57 5,373.7K
14:45 13,876.64 13,879.70 13,875.54 13,878.19 4,845.5K
14:46 13,879.05 13,885.89 13,879.05 13,884.12 4,606.5K
14:47 13,882.95 13,887.60 13,882.68 13,886.30 4,670.4K
14:48 13,887.37 13,895.30 13,886.09 13,895.30 5,862.1K
14:49 13,898.05 13,898.74 13,894.39 13,894.53 6,246.0K
14:50 13,893.45 13,893.45 13,885.33 13,890.79 7,314.8K
14:51 13,890.17 13,893.96 13,890.17 13,893.55 5,282.3K
14:52 13,893.79 13,894.35 13,892.79 13,893.53 5,955.0K
14:53 13,893.44 13,896.83 13,893.12 13,896.63 6,845.1K
14:54 13,899.58 13,904.05 13,898.61 13,903.92 7,734.4K
14:55 13,902.36 13,904.08 13,897.07 13,903.10 8,609.4K
14:56 13,902.00 13,904.34 13,899.38 13,901.63 9,507.8K
14:57 13,900.76 13,900.76 13,900.76 13,900.76 788.7K
14:59 13,895.40 13,903.60 13,895.40 13,902.56 16,919.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据