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 13,873.03 13,873.03 13,844.12 13,862.15 75,858.3K
09:31 13,864.19 13,874.13 13,847.94 13,849.62 31,753.5K
09:32 13,862.38 13,867.60 13,840.48 13,841.57 21,881.7K
09:33 13,841.57 13,841.57 13,832.28 13,836.97 16,113.8K
09:34 13,837.17 13,860.77 13,837.17 13,860.77 14,579.3K
09:35 13,863.93 13,878.19 13,859.50 13,878.19 16,096.7K
09:36 13,879.16 13,897.37 13,879.16 13,895.62 11,783.5K
09:37 13,892.42 13,892.42 13,874.17 13,874.48 13,149.5K
09:38 13,878.26 13,878.63 13,875.73 13,876.71 9,321.2K
09:39 13,874.23 13,874.23 13,858.31 13,858.31 11,126.0K
09:40 13,857.64 13,859.48 13,844.80 13,848.86 10,789.9K
09:41 13,845.92 13,865.91 13,845.92 13,861.97 12,366.4K
09:42 13,859.77 13,861.95 13,851.46 13,851.46 9,819.3K
09:43 13,849.99 13,849.99 13,840.61 13,841.63 10,535.3K
09:44 13,841.05 13,843.87 13,839.05 13,843.87 9,469.8K
09:45 13,845.82 13,870.93 13,845.82 13,870.93 8,181.3K
09:46 13,871.08 13,871.08 13,858.18 13,860.20 7,847.3K
09:47 13,862.05 13,888.91 13,862.05 13,888.91 8,009.5K
09:48 13,892.74 13,915.00 13,892.74 13,915.00 11,367.0K
09:49 13,916.34 13,916.34 13,904.99 13,907.25 8,737.3K
09:50 13,907.35 13,907.35 13,897.77 13,904.72 7,835.3K
09:51 13,911.27 13,921.51 13,911.27 13,915.19 7,098.5K
09:52 13,915.60 13,925.23 13,915.60 13,925.23 8,168.9K
09:53 13,925.01 13,950.01 13,925.01 13,945.97 8,369.4K
09:54 13,945.27 13,945.65 13,942.19 13,944.45 7,321.9K
09:55 13,944.36 13,960.36 13,944.36 13,958.83 6,956.5K
09:56 13,957.65 13,961.16 13,947.16 13,948.22 6,133.4K
09:57 13,951.05 13,961.26 13,951.05 13,956.98 6,085.3K
09:58 13,957.13 13,973.51 13,956.69 13,972.66 6,498.8K
09:59 13,967.77 13,967.77 13,935.20 13,935.20 8,427.9K
10:00 13,935.36 13,936.04 13,927.55 13,935.16 8,912.6K
10:01 13,936.71 13,937.23 13,931.12 13,932.27 4,941.3K
10:02 13,933.86 13,943.35 13,933.86 13,942.00 4,529.4K
10:03 13,942.04 13,942.04 13,937.20 13,937.20 3,963.0K
10:04 13,936.62 13,936.62 13,922.03 13,922.03 5,258.2K
10:05 13,920.32 13,923.77 13,919.13 13,923.77 3,823.7K
10:06 13,924.96 13,926.43 13,921.52 13,926.43 6,879.4K
10:07 13,922.52 13,924.43 13,921.54 13,921.54 4,737.9K
10:08 13,917.74 13,917.74 13,911.02 13,914.19 6,561.2K
10:09 13,916.55 13,916.94 13,910.87 13,912.56 5,797.3K
10:10 13,914.20 13,914.20 13,909.38 13,911.14 5,624.9K
10:11 13,909.89 13,911.39 13,906.90 13,911.39 4,406.3K
10:12 13,911.00 13,913.62 13,895.37 13,895.37 5,025.0K
10:13 13,896.27 13,907.19 13,893.95 13,907.19 4,329.5K
10:14 13,908.48 13,911.04 13,908.39 13,908.39 3,844.4K
10:15 13,911.06 13,911.06 13,896.73 13,898.96 4,770.0K
10:16 13,899.75 13,904.47 13,899.75 13,904.37 3,246.6K
10:17 13,903.73 13,904.00 13,896.75 13,897.80 4,436.6K
10:18 13,897.93 13,898.83 13,891.10 13,891.10 4,475.7K
10:19 13,890.46 13,890.46 13,886.03 13,886.11 3,796.2K
10:20 13,885.80 13,893.54 13,885.80 13,893.54 3,821.3K
10:21 13,892.11 13,895.90 13,891.83 13,894.22 3,848.0K
10:22 13,894.86 13,894.86 13,891.30 13,893.67 3,916.5K
10:23 13,893.00 13,893.00 13,890.94 13,892.34 2,901.6K
10:24 13,891.05 13,891.05 13,888.15 13,889.78 3,295.2K
10:25 13,890.29 13,890.29 13,888.62 13,888.62 3,190.8K
10:26 13,888.20 13,888.20 13,881.45 13,881.79 4,539.1K
10:27 13,882.15 13,889.51 13,882.15 13,888.77 3,774.9K
10:28 13,888.46 13,889.93 13,883.81 13,889.93 4,099.2K
10:29 13,889.05 13,890.53 13,887.43 13,887.43 3,047.0K
10:30 13,886.27 13,886.27 13,874.87 13,876.22 4,237.1K
10:31 13,877.01 13,885.85 13,877.01 13,885.85 4,982.9K
10:32 13,884.56 13,884.56 13,880.33 13,883.75 5,323.5K
10:33 13,883.19 13,886.93 13,882.69 13,886.87 5,510.7K
10:34 13,886.76 13,898.67 13,886.76 13,894.84 8,988.8K
10:35 13,894.00 13,894.00 13,883.06 13,887.13 4,461.8K
10:36 13,887.02 13,890.73 13,886.68 13,890.73 2,835.4K
10:37 13,890.20 13,895.04 13,889.63 13,895.04 2,430.8K
10:38 13,896.20 13,899.38 13,894.95 13,894.95 4,761.4K
10:39 13,895.00 13,895.88 13,891.72 13,893.36 3,804.2K
10:40 13,891.24 13,893.21 13,890.17 13,891.43 3,038.7K
10:41 13,891.08 13,891.08 13,885.95 13,885.95 3,557.2K
10:42 13,888.31 13,897.18 13,888.31 13,897.18 3,187.3K
10:43 13,894.76 13,894.76 13,890.57 13,891.88 3,434.6K
10:44 13,891.10 13,895.60 13,891.10 13,895.35 3,414.9K
10:45 13,896.71 13,906.18 13,896.46 13,905.65 3,546.5K
10:46 13,904.70 13,906.04 13,902.77 13,906.04 3,592.7K
10:47 13,906.85 13,909.75 13,906.85 13,908.61 4,021.0K
10:48 13,910.24 13,910.24 13,907.74 13,908.73 3,353.4K
10:49 13,907.00 13,907.87 13,901.47 13,902.85 2,558.3K
10:50 13,901.14 13,901.91 13,898.24 13,901.36 3,321.8K
10:51 13,899.94 13,901.42 13,892.01 13,892.06 3,697.9K
10:52 13,891.42 13,900.86 13,891.42 13,900.86 5,367.2K
10:53 13,904.33 13,906.88 13,903.43 13,906.10 7,011.4K
10:54 13,905.86 13,906.80 13,902.86 13,902.86 5,407.3K
10:55 13,906.53 13,910.38 13,905.98 13,908.43 3,582.9K
10:56 13,909.87 13,910.76 13,903.75 13,903.75 3,667.7K
10:57 13,903.30 13,903.87 13,899.38 13,899.90 3,118.7K
10:58 13,898.78 13,902.95 13,898.34 13,902.06 3,650.6K
10:59 13,902.84 13,910.50 13,902.84 13,908.46 4,221.7K
11:00 13,907.00 13,908.24 13,903.90 13,903.90 3,312.6K
11:01 13,903.67 13,904.42 13,901.56 13,901.56 2,428.0K
11:02 13,901.15 13,901.15 13,897.23 13,897.70 2,219.1K
11:03 13,897.16 13,900.35 13,895.77 13,897.19 3,042.9K
11:04 13,898.35 13,901.06 13,896.98 13,901.06 3,307.7K
11:05 13,900.36 13,908.18 13,900.36 13,907.54 3,309.0K
11:06 13,905.89 13,906.08 13,899.08 13,899.08 4,190.5K
11:07 13,897.89 13,898.43 13,889.45 13,889.45 3,213.8K
11:08 13,889.67 13,889.67 13,883.52 13,883.52 3,818.3K
11:09 13,883.97 13,886.34 13,883.65 13,886.34 2,816.6K
11:10 13,885.89 13,886.44 13,884.79 13,884.83 2,698.5K
11:11 13,886.07 13,888.29 13,878.23 13,878.23 3,091.0K
11:12 13,877.42 13,883.02 13,876.86 13,882.27 4,481.5K
11:13 13,882.12 13,884.26 13,878.52 13,878.52 3,302.5K
11:14 13,879.57 13,883.38 13,877.18 13,883.38 2,596.8K
11:15 13,880.86 13,883.76 13,880.82 13,880.82 2,069.3K
11:16 13,880.98 13,881.17 13,873.09 13,873.09 3,739.2K
11:17 13,874.02 13,877.96 13,873.50 13,877.96 2,650.0K
11:18 13,875.99 13,876.02 13,873.51 13,876.02 2,324.5K
11:19 13,876.90 13,878.23 13,875.66 13,875.66 2,175.4K
11:20 13,874.72 13,874.72 13,868.93 13,870.22 3,660.8K
11:21 13,870.89 13,872.97 13,869.41 13,869.41 2,152.0K
11:22 13,869.31 13,875.26 13,869.31 13,875.26 2,424.9K
11:23 13,876.31 13,879.29 13,876.31 13,879.29 1,792.4K
11:24 13,876.19 13,879.93 13,875.47 13,879.15 2,153.4K
11:25 13,879.42 13,882.24 13,878.52 13,882.24 2,321.2K
11:26 13,883.31 13,887.34 13,882.73 13,886.24 1,978.2K
11:27 13,888.08 13,889.68 13,884.86 13,884.99 2,108.1K
11:28 13,885.22 13,890.20 13,885.17 13,890.10 4,540.8K
11:29 13,893.77 13,894.78 13,890.91 13,890.91 4,341.2K
11:30 13,890.70 13,891.20 13,890.70 13,891.20 152.2K
13:00 13,893.85 13,893.85 13,879.51 13,881.00 10,507.9K
13:01 13,879.75 13,881.07 13,872.54 13,875.48 4,050.6K
13:02 13,876.27 13,879.38 13,874.95 13,879.38 3,929.9K
13:03 13,879.49 13,879.49 13,867.30 13,871.68 4,615.6K
13:04 13,870.03 13,872.64 13,868.74 13,870.18 2,719.9K
13:05 13,869.44 13,869.44 13,863.54 13,864.39 3,917.5K
13:06 13,864.11 13,868.07 13,864.11 13,868.07 2,359.4K
13:07 13,868.33 13,868.73 13,866.95 13,867.50 2,129.8K
13:08 13,867.90 13,871.80 13,867.10 13,871.80 2,466.0K
13:09 13,872.19 13,873.08 13,869.62 13,871.25 3,283.4K
13:10 13,870.60 13,870.60 13,866.23 13,866.60 3,220.8K
13:11 13,867.20 13,869.02 13,866.35 13,869.02 2,638.1K
13:12 13,868.82 13,869.04 13,865.84 13,866.92 4,766.0K
13:13 13,867.10 13,867.10 13,865.72 13,866.60 2,766.6K
13:14 13,864.92 13,865.97 13,861.77 13,861.77 2,334.3K
13:15 13,861.11 13,867.48 13,860.34 13,867.40 2,614.4K
13:16 13,868.26 13,868.83 13,863.29 13,865.14 2,508.5K
13:17 13,862.10 13,863.15 13,859.95 13,860.13 3,390.0K
13:18 13,859.38 13,860.01 13,856.04 13,856.04 2,966.1K
13:19 13,853.00 13,855.38 13,849.71 13,855.38 2,948.5K
13:20 13,855.63 13,861.85 13,855.63 13,861.85 3,207.5K
13:21 13,858.62 13,858.62 13,851.63 13,851.84 4,566.0K
13:22 13,853.50 13,853.50 13,848.55 13,851.36 3,272.8K
13:23 13,851.01 13,854.42 13,851.01 13,852.99 8,089.2K
13:24 13,852.42 13,852.42 13,849.47 13,849.47 7,573.0K
13:25 13,847.37 13,848.76 13,847.25 13,847.80 6,424.1K
13:26 13,844.20 13,847.74 13,843.68 13,846.75 4,643.5K
13:27 13,851.20 13,853.49 13,851.20 13,852.47 4,765.2K
13:28 13,851.31 13,851.31 13,847.86 13,849.90 4,161.3K
13:29 13,849.40 13,851.12 13,847.63 13,847.63 3,849.2K
13:30 13,846.26 13,848.64 13,846.01 13,847.85 3,271.6K
13:31 13,844.70 13,844.89 13,841.32 13,841.47 4,317.7K
13:32 13,841.96 13,842.94 13,841.18 13,842.36 2,658.2K
13:33 13,842.08 13,842.08 13,837.15 13,837.91 3,473.4K
13:34 13,837.52 13,841.91 13,837.52 13,841.69 2,863.7K
13:35 13,839.74 13,843.06 13,839.47 13,842.73 3,986.9K
13:36 13,842.47 13,843.95 13,842.47 13,843.07 2,397.8K
13:37 13,842.93 13,844.95 13,840.83 13,844.95 4,211.7K
13:38 13,845.27 13,850.92 13,844.63 13,850.92 3,285.3K
13:39 13,852.29 13,854.36 13,850.93 13,854.36 4,863.7K
13:40 13,854.07 13,854.96 13,852.61 13,853.04 7,364.7K
13:41 13,851.86 13,852.98 13,847.80 13,847.80 4,134.1K
13:42 13,847.47 13,850.26 13,847.43 13,848.39 4,200.8K
13:43 13,848.09 13,851.76 13,847.51 13,851.18 6,479.1K
13:44 13,849.11 13,850.28 13,848.52 13,850.00 3,713.2K
13:45 13,850.01 13,862.63 13,850.01 13,861.93 3,345.8K
13:46 13,858.77 13,862.24 13,857.44 13,862.24 6,891.5K
13:47 13,862.33 13,865.34 13,861.55 13,865.34 6,447.7K
13:48 13,864.31 13,864.31 13,860.18 13,861.27 6,859.0K
13:49 13,860.82 13,861.76 13,857.46 13,860.23 4,698.0K
13:50 13,860.46 13,863.35 13,859.47 13,862.03 6,140.4K
13:51 13,862.36 13,864.47 13,860.36 13,864.47 6,222.2K
13:52 13,863.66 13,863.84 13,861.64 13,863.43 4,668.4K
13:53 13,861.99 13,864.49 13,860.08 13,864.49 4,165.1K
13:54 13,863.66 13,864.89 13,862.60 13,863.48 3,081.5K
13:55 13,863.62 13,863.89 13,858.95 13,859.00 3,475.3K
13:56 13,858.63 13,858.63 13,855.39 13,857.30 2,540.9K
13:57 13,858.70 13,859.97 13,857.11 13,857.39 2,310.4K
13:58 13,857.54 13,859.29 13,857.54 13,858.85 2,375.2K
13:59 13,857.68 13,868.65 13,857.68 13,868.65 2,741.9K
14:00 13,871.13 13,874.06 13,870.44 13,874.06 4,099.9K
14:01 13,874.18 13,878.51 13,874.18 13,878.51 2,841.5K
14:02 13,876.40 13,880.22 13,876.40 13,880.10 2,309.5K
14:03 13,879.54 13,880.82 13,875.53 13,876.72 2,624.1K
14:04 13,876.15 13,877.94 13,875.05 13,877.94 1,904.0K
14:05 13,876.77 13,877.80 13,875.25 13,877.34 1,992.3K
14:06 13,878.58 13,882.60 13,876.27 13,876.49 2,577.2K
14:07 13,875.71 13,876.60 13,873.38 13,873.59 2,096.5K
14:08 13,873.57 13,873.74 13,859.78 13,861.09 3,684.4K
14:09 13,860.17 13,860.98 13,858.03 13,858.40 1,500.3K
14:10 13,858.45 13,862.35 13,858.07 13,862.35 2,274.6K
14:11 13,864.37 13,871.86 13,864.37 13,871.01 2,404.4K
14:12 13,870.20 13,870.41 13,868.98 13,869.58 1,431.1K
14:13 13,870.21 13,871.33 13,869.92 13,871.33 1,701.6K
14:14 13,869.26 13,869.26 13,863.11 13,863.11 2,227.0K
14:15 13,862.25 13,863.24 13,861.24 13,861.24 2,347.1K
14:16 13,861.71 13,862.71 13,860.71 13,862.71 1,828.3K
14:17 13,863.16 13,863.16 13,858.82 13,858.82 1,698.6K
14:18 13,858.52 13,861.24 13,858.52 13,858.76 1,701.0K
14:19 13,857.87 13,857.87 13,853.09 13,855.24 2,655.0K
14:20 13,854.27 13,855.75 13,849.94 13,849.94 2,226.7K
14:21 13,849.61 13,852.21 13,849.31 13,852.21 1,830.3K
14:22 13,851.63 13,853.82 13,851.36 13,852.43 2,016.3K
14:23 13,852.34 13,852.34 13,850.35 13,851.45 1,921.0K
14:24 13,852.22 13,855.38 13,852.22 13,853.35 2,150.7K
14:25 13,852.72 13,855.14 13,852.72 13,853.23 1,873.0K
14:26 13,853.29 13,853.29 13,850.37 13,850.37 1,915.2K
14:27 13,850.62 13,854.06 13,850.62 13,853.28 1,815.5K
14:28 13,854.12 13,854.12 13,852.19 13,853.70 2,247.7K
14:29 13,853.31 13,854.20 13,852.56 13,852.67 2,671.5K
14:30 13,854.11 13,856.94 13,853.28 13,856.94 2,476.3K
14:31 13,858.46 13,858.46 13,854.10 13,855.29 2,669.3K
14:32 13,855.52 13,855.52 13,852.04 13,852.82 2,496.7K
14:33 13,853.44 13,854.25 13,851.88 13,853.80 2,811.0K
14:34 13,853.98 13,861.49 13,853.98 13,861.49 3,409.1K
14:35 13,861.81 13,863.96 13,861.05 13,861.61 2,367.9K
14:36 13,861.67 13,863.26 13,861.67 13,862.67 2,917.3K
14:37 13,861.16 13,861.16 13,856.90 13,859.38 2,992.7K
14:38 13,858.89 13,861.24 13,858.89 13,860.32 2,354.8K
14:39 13,860.56 13,860.56 13,855.08 13,855.08 3,796.8K
14:40 13,855.04 13,856.07 13,850.94 13,851.12 3,846.3K
14:41 13,850.80 13,850.80 13,846.51 13,849.81 3,824.7K
14:42 13,849.35 13,852.85 13,848.67 13,852.38 3,267.4K
14:43 13,852.29 13,852.40 13,849.15 13,850.21 3,950.5K
14:44 13,849.84 13,851.57 13,848.91 13,850.01 3,476.2K
14:45 13,851.36 13,851.93 13,849.45 13,851.93 3,709.4K
14:46 13,851.02 13,852.45 13,850.41 13,851.76 4,059.2K
14:47 13,851.79 13,851.98 13,850.13 13,851.28 4,184.8K
14:48 13,850.96 13,852.31 13,850.58 13,851.84 4,378.3K
14:49 13,852.36 13,852.36 13,850.42 13,851.09 4,393.1K
14:50 13,851.21 13,851.21 13,848.93 13,848.93 4,705.6K
14:51 13,849.37 13,849.68 13,848.07 13,848.07 5,180.8K
14:52 13,849.80 13,851.11 13,848.50 13,850.65 5,306.9K
14:53 13,849.40 13,849.74 13,845.87 13,848.03 6,973.3K
14:54 13,846.70 13,847.45 13,845.85 13,846.71 7,245.0K
14:55 13,846.93 13,848.70 13,845.20 13,848.70 6,862.7K
14:56 13,848.71 13,852.82 13,846.13 13,852.82 9,232.4K
14:57 13,854.08 13,854.08 13,852.39 13,852.39 271.6K
14:59 13,850.29 13,850.29 13,846.64 13,846.64 15,403.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据