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 13,858.11 13,858.11 13,807.50 13,823.03 20,158.7K
09:31 13,823.12 13,837.90 13,813.48 13,836.34 7,951.5K
09:32 13,839.17 13,858.56 13,839.17 13,858.21 7,709.4K
09:33 13,859.24 13,866.54 13,856.85 13,863.60 6,259.7K
09:34 13,866.18 13,873.89 13,866.18 13,870.93 5,524.7K
09:35 13,871.57 13,876.49 13,869.60 13,874.24 6,738.4K
09:36 13,875.84 13,875.84 13,868.90 13,872.21 5,790.1K
09:37 13,871.14 13,884.62 13,871.14 13,884.18 4,945.8K
09:38 13,884.95 13,886.95 13,879.40 13,879.40 4,317.7K
09:39 13,877.02 13,877.02 13,861.58 13,862.61 4,201.8K
09:40 13,860.49 13,886.35 13,860.49 13,886.35 5,470.6K
09:41 13,887.51 13,897.88 13,887.51 13,897.17 4,979.1K
09:42 13,894.27 13,900.09 13,894.27 13,900.09 3,500.6K
09:43 13,898.68 13,918.62 13,898.68 13,918.62 4,466.2K
09:44 13,916.93 13,931.19 13,916.93 13,931.19 4,094.9K
09:45 13,932.24 13,961.46 13,932.24 13,957.12 6,250.0K
09:46 13,956.38 13,956.38 13,940.35 13,944.58 4,858.4K
09:47 13,946.00 13,966.76 13,946.00 13,965.61 6,927.0K
09:48 13,965.22 13,976.10 13,965.22 13,971.72 5,637.8K
09:49 13,972.25 13,972.25 13,958.34 13,958.34 3,819.1K
09:50 13,957.96 13,963.05 13,950.72 13,962.85 5,167.4K
09:51 13,961.17 13,968.70 13,961.17 13,963.61 4,294.7K
09:52 13,960.35 13,975.00 13,960.35 13,975.00 4,971.8K
09:53 13,973.25 13,973.25 13,948.23 13,950.12 5,142.4K
09:54 13,950.39 13,956.87 13,950.05 13,956.35 4,672.0K
09:55 13,957.78 13,963.60 13,955.76 13,956.17 3,477.9K
09:56 13,956.05 13,956.05 13,946.37 13,946.37 4,730.9K
09:57 13,944.01 13,944.01 13,939.44 13,939.44 4,048.7K
09:58 13,941.72 13,942.07 13,939.33 13,941.03 4,421.0K
09:59 13,941.50 13,947.24 13,941.50 13,945.14 3,460.3K
10:00 13,945.58 13,946.58 13,933.31 13,933.31 2,962.5K
10:01 13,934.53 13,935.79 13,926.08 13,926.50 3,777.9K
10:02 13,926.19 13,933.90 13,926.19 13,933.22 2,630.6K
10:03 13,932.32 13,932.32 13,920.45 13,920.45 2,820.7K
10:04 13,922.24 13,923.18 13,920.44 13,920.75 2,627.5K
10:05 13,920.79 13,928.36 13,920.79 13,928.36 2,177.8K
10:06 13,928.58 13,934.65 13,928.58 13,934.28 2,278.3K
10:07 13,933.44 13,933.44 13,927.56 13,930.21 2,565.2K
10:08 13,929.58 13,930.83 13,924.07 13,924.07 2,566.1K
10:09 13,924.82 13,929.87 13,924.82 13,929.87 2,317.7K
10:10 13,928.65 13,930.72 13,923.16 13,923.42 3,740.9K
10:11 13,922.94 13,931.36 13,922.94 13,931.36 2,235.9K
10:12 13,932.01 13,932.94 13,929.34 13,930.65 2,707.5K
10:13 13,930.56 13,944.11 13,930.56 13,942.69 4,777.2K
10:14 13,942.45 13,942.45 13,934.03 13,934.03 2,465.9K
10:15 13,934.49 13,942.63 13,932.22 13,942.63 2,216.4K
10:16 13,942.29 13,944.18 13,938.60 13,944.18 3,445.1K
10:17 13,944.20 13,956.03 13,944.20 13,956.03 3,242.0K
10:18 13,955.55 13,965.47 13,955.55 13,960.99 3,662.0K
10:19 13,960.52 13,960.52 13,942.98 13,943.90 2,905.5K
10:20 13,943.22 13,946.79 13,939.57 13,941.44 3,121.1K
10:21 13,943.40 13,946.80 13,941.57 13,945.52 2,260.4K
10:22 13,945.71 13,950.66 13,944.91 13,950.66 1,855.2K
10:23 13,951.90 13,957.92 13,951.90 13,957.92 2,391.5K
10:24 13,957.45 13,964.25 13,956.70 13,964.25 2,953.7K
10:25 13,963.95 13,968.85 13,963.95 13,967.58 4,097.7K
10:26 13,967.80 13,967.80 13,958.27 13,958.67 2,193.7K
10:27 13,960.58 13,960.58 13,956.64 13,956.64 3,030.6K
10:28 13,956.33 13,956.33 13,942.58 13,944.24 2,675.5K
10:29 13,943.77 13,953.29 13,943.77 13,952.42 2,762.9K
10:30 13,951.90 13,958.65 13,950.26 13,950.26 3,568.0K
10:31 13,950.56 13,955.49 13,949.17 13,955.18 2,167.1K
10:32 13,956.09 13,956.09 13,951.22 13,951.22 2,801.4K
10:33 13,951.22 13,951.75 13,949.97 13,951.57 1,659.3K
10:34 13,951.67 13,952.83 13,950.45 13,950.95 2,147.7K
10:35 13,950.82 13,950.82 13,947.21 13,947.33 2,354.3K
10:36 13,947.14 13,947.14 13,944.39 13,947.13 3,546.9K
10:37 13,947.82 13,953.54 13,947.82 13,953.54 3,568.0K
10:38 13,953.46 13,953.46 13,946.90 13,949.25 4,759.4K
10:39 13,951.11 13,951.11 13,947.48 13,950.22 2,605.4K
10:40 13,950.10 13,950.10 13,944.51 13,944.51 1,936.5K
10:41 13,942.74 13,943.56 13,925.56 13,928.52 4,615.0K
10:42 13,928.13 13,936.22 13,928.13 13,935.93 1,496.3K
10:43 13,936.29 13,939.50 13,935.42 13,939.50 1,394.6K
10:44 13,940.35 13,941.07 13,938.64 13,939.26 1,586.1K
10:45 13,939.49 13,941.27 13,938.68 13,939.41 1,580.8K
10:46 13,938.29 13,941.91 13,938.29 13,940.66 2,118.4K
10:47 13,939.22 13,939.22 13,935.03 13,935.47 1,526.3K
10:48 13,934.20 13,935.94 13,932.25 13,933.14 1,242.9K
10:49 13,933.51 13,933.51 13,930.22 13,932.30 1,659.8K
10:50 13,931.95 13,931.96 13,928.81 13,928.81 3,312.7K
10:51 13,927.91 13,927.98 13,923.45 13,923.65 2,265.1K
10:52 13,921.96 13,926.46 13,921.96 13,926.46 1,935.3K
10:53 13,926.55 13,938.68 13,926.50 13,938.68 2,088.1K
10:54 13,939.31 13,939.31 13,935.77 13,935.77 1,226.6K
10:55 13,934.98 13,948.09 13,934.40 13,946.35 2,096.1K
10:56 13,947.00 13,949.57 13,945.13 13,949.01 1,331.1K
10:57 13,947.54 13,952.23 13,947.54 13,951.31 1,556.0K
10:58 13,951.40 13,965.84 13,951.40 13,963.96 2,270.7K
10:59 13,965.35 13,965.86 13,961.21 13,964.09 2,041.8K
11:00 13,963.20 13,966.15 13,962.43 13,964.06 1,659.8K
11:01 13,965.13 13,967.61 13,962.01 13,967.61 1,622.1K
11:02 13,966.97 13,974.87 13,966.97 13,972.18 2,124.9K
11:03 13,970.08 13,971.36 13,968.07 13,968.15 1,651.4K
11:04 13,967.69 13,967.69 13,962.50 13,964.65 1,285.5K
11:05 13,964.26 13,965.63 13,956.20 13,957.68 1,385.7K
11:06 13,955.68 13,956.99 13,950.54 13,954.81 1,272.4K
11:07 13,954.50 13,956.94 13,954.10 13,954.74 1,891.7K
11:08 13,953.40 13,970.79 13,953.40 13,967.81 10,082.9K
11:09 13,968.85 13,968.85 13,962.54 13,965.37 3,844.6K
11:10 13,963.71 13,966.97 13,961.40 13,966.97 4,216.4K
11:11 13,966.78 13,967.16 13,963.67 13,966.66 2,198.4K
11:12 13,965.09 13,974.62 13,965.09 13,974.18 4,410.0K
11:13 13,974.24 13,974.24 13,972.31 13,972.99 2,866.7K
11:14 13,972.76 13,978.80 13,972.61 13,978.80 3,333.2K
11:15 13,977.70 13,983.35 13,977.09 13,980.65 3,951.0K
11:16 13,976.00 13,976.00 13,968.95 13,971.49 2,390.0K
11:17 13,970.19 13,970.73 13,967.12 13,968.16 1,489.5K
11:18 13,969.19 13,971.83 13,969.19 13,970.59 1,637.3K
11:19 13,970.98 13,972.89 13,969.68 13,972.89 1,524.8K
11:20 13,972.58 13,976.68 13,972.58 13,976.68 2,480.1K
11:21 13,977.48 13,977.54 13,975.79 13,977.54 3,122.2K
11:22 13,976.56 13,979.08 13,975.63 13,978.55 3,614.8K
11:23 13,978.74 13,980.31 13,975.32 13,975.32 2,478.2K
11:24 13,975.15 13,976.98 13,970.62 13,972.79 1,440.8K
11:25 13,974.40 13,979.17 13,972.06 13,979.09 2,571.3K
11:26 13,978.08 13,978.08 13,972.33 13,973.44 1,862.8K
11:27 13,974.75 13,983.85 13,974.75 13,983.85 1,582.8K
11:28 13,984.14 13,988.92 13,984.14 13,988.21 1,545.4K
11:29 13,988.19 13,988.49 13,984.45 13,985.30 1,630.0K
11:30 13,986.51 13,986.51 13,984.79 13,984.79 85.2K
13:00 13,985.82 13,987.17 13,979.78 13,987.17 9,151.0K
13:01 13,987.14 13,987.14 13,965.11 13,967.32 4,652.1K
13:02 13,967.23 13,972.13 13,967.01 13,970.34 1,868.7K
13:03 13,969.65 13,981.59 13,969.65 13,979.78 2,040.9K
13:04 13,979.81 13,981.41 13,977.98 13,981.13 1,962.8K
13:05 13,980.44 13,980.44 13,974.61 13,977.70 3,356.8K
13:06 13,978.39 13,986.77 13,978.39 13,985.47 2,169.6K
13:07 13,983.59 13,984.57 13,979.93 13,983.35 2,021.9K
13:08 13,983.35 13,987.56 13,983.35 13,986.15 2,060.6K
13:09 13,985.20 13,985.91 13,980.66 13,980.66 1,668.0K
13:10 13,980.22 13,981.34 13,970.29 13,970.29 2,388.7K
13:11 13,972.87 13,975.33 13,972.33 13,973.26 1,534.3K
13:12 13,972.23 13,973.14 13,970.31 13,971.11 2,006.4K
13:13 13,972.11 13,972.11 13,968.43 13,968.43 1,887.6K
13:14 13,968.85 13,974.20 13,968.49 13,974.20 4,073.2K
13:15 13,972.24 13,987.37 13,972.24 13,987.37 3,401.6K
13:16 13,988.26 13,997.83 13,988.26 13,997.55 2,825.8K
13:17 13,996.54 13,996.54 13,989.55 13,989.55 1,683.6K
13:18 13,988.35 13,988.44 13,986.91 13,986.91 1,350.2K
13:19 13,987.28 13,992.47 13,986.77 13,991.09 1,758.5K
13:20 13,991.52 13,992.70 13,988.96 13,990.67 1,371.0K
13:21 13,989.68 13,989.68 13,981.30 13,981.77 1,664.5K
13:22 13,981.61 13,985.65 13,981.61 13,983.71 1,299.1K
13:23 13,985.04 13,985.95 13,983.11 13,983.11 1,701.2K
13:24 13,983.56 13,984.87 13,980.84 13,981.33 1,551.5K
13:25 13,979.72 13,981.60 13,978.33 13,981.60 2,185.1K
13:26 13,981.38 13,983.19 13,980.10 13,981.03 1,738.4K
13:27 13,980.83 13,984.56 13,980.83 13,984.38 1,719.2K
13:28 13,984.01 13,984.50 13,976.26 13,976.41 2,277.3K
13:29 13,976.50 13,980.49 13,976.50 13,977.51 1,412.5K
13:30 13,978.53 13,978.53 13,976.06 13,977.27 1,559.5K
13:31 13,977.42 13,987.05 13,977.42 13,987.05 2,026.7K
13:32 13,986.88 13,990.66 13,986.44 13,990.62 2,472.2K
13:33 13,991.70 13,997.87 13,991.70 13,994.29 2,689.3K
13:34 13,994.75 13,997.31 13,988.71 13,988.71 1,677.1K
13:35 13,985.08 13,988.31 13,985.08 13,985.99 2,995.3K
13:36 13,986.32 13,993.37 13,986.14 13,993.37 2,460.3K
13:37 13,993.43 13,994.13 13,990.30 13,991.09 2,040.0K
13:38 13,990.20 13,992.85 13,989.27 13,989.27 1,961.2K
13:39 13,988.55 13,988.69 13,983.48 13,984.61 1,457.9K
13:40 13,983.89 13,987.42 13,982.81 13,983.19 1,548.6K
13:41 13,983.77 13,990.56 13,983.77 13,989.53 2,116.0K
13:42 13,989.06 13,992.51 13,989.06 13,992.51 2,048.2K
13:43 13,992.73 13,993.89 13,990.63 13,992.23 1,501.7K
13:44 13,992.45 13,993.48 13,991.07 13,991.80 1,301.7K
13:45 13,992.99 13,996.40 13,991.44 13,996.40 1,665.2K
13:46 13,995.11 13,997.25 13,995.11 13,997.22 2,155.2K
13:47 13,998.18 13,999.70 13,997.68 13,998.08 1,797.8K
13:48 13,998.85 13,998.85 13,989.87 13,989.87 1,768.9K
13:49 13,990.28 13,994.37 13,990.28 13,992.72 1,730.2K
13:50 13,992.08 13,995.09 13,992.08 13,992.21 1,151.1K
13:51 13,992.79 13,994.28 13,991.48 13,992.18 1,544.6K
13:52 13,993.42 13,999.31 13,993.42 13,999.29 1,956.7K
13:53 13,998.88 13,999.46 13,997.42 13,998.37 1,626.2K
13:54 13,997.90 13,998.31 13,996.92 13,997.26 1,650.8K
13:55 13,997.88 13,997.88 13,996.41 13,996.41 1,868.3K
13:56 13,996.36 13,997.23 13,994.86 13,995.51 1,225.7K
13:57 13,995.66 13,996.51 13,995.07 13,996.35 2,174.6K
13:58 13,995.28 13,995.84 13,993.50 13,993.69 1,208.7K
13:59 13,994.65 13,994.84 13,993.54 13,993.68 2,088.7K
14:00 13,994.03 13,995.04 13,993.28 13,993.28 1,620.2K
14:01 13,993.79 13,994.35 13,988.53 13,989.08 1,996.6K
14:02 13,988.37 13,988.37 13,976.62 13,978.12 2,025.4K
14:03 13,979.37 13,986.94 13,979.37 13,984.70 2,103.0K
14:04 13,983.97 13,983.97 13,979.87 13,981.85 1,510.4K
14:05 13,981.11 13,981.50 13,979.92 13,980.56 1,373.6K
14:06 13,979.36 13,981.42 13,979.03 13,981.32 1,544.5K
14:07 13,981.39 13,989.86 13,981.39 13,989.86 2,315.9K
14:08 13,989.48 13,995.55 13,989.48 13,994.99 3,757.2K
14:09 13,995.98 13,995.98 13,993.45 13,994.96 2,123.9K
14:10 13,995.93 13,997.08 13,993.89 13,997.08 2,039.6K
14:11 13,998.61 14,009.06 13,998.56 14,009.06 4,094.6K
14:12 14,008.02 14,011.72 14,008.02 14,011.72 3,975.9K
14:13 14,011.91 14,019.18 14,011.91 14,019.18 3,874.0K
14:14 14,019.49 14,035.41 14,019.20 14,034.47 4,557.2K
14:15 14,036.08 14,045.60 14,024.98 14,024.98 5,002.4K
14:16 14,023.58 14,026.15 14,019.98 14,021.19 2,011.7K
14:17 14,020.95 14,027.35 14,020.49 14,027.35 1,658.2K
14:18 14,026.93 14,027.46 14,023.44 14,023.44 2,418.2K
14:19 14,022.74 14,022.74 14,019.31 14,021.64 3,154.2K
14:20 14,022.06 14,026.44 14,021.84 14,026.44 2,494.0K
14:21 14,024.88 14,026.86 14,024.77 14,024.77 1,713.8K
14:22 14,026.38 14,029.63 14,024.75 14,029.63 1,876.8K
14:23 14,029.19 14,029.80 14,025.38 14,025.93 1,591.4K
14:24 14,026.61 14,026.61 14,019.11 14,019.11 2,051.3K
14:25 14,019.11 14,024.00 14,017.06 14,024.00 1,682.7K
14:26 14,025.37 14,027.28 14,023.29 14,027.28 1,704.1K
14:27 14,025.62 14,032.57 14,024.92 14,032.57 2,189.8K
14:28 14,032.86 14,032.86 14,027.61 14,030.04 1,599.1K
14:29 14,029.44 14,029.44 14,024.42 14,025.42 1,984.1K
14:30 14,027.09 14,029.51 14,023.82 14,029.51 3,412.0K
14:31 14,029.35 14,032.18 14,027.41 14,029.65 2,537.5K
14:32 14,030.93 14,030.93 14,018.51 14,019.03 3,136.3K
14:33 14,018.99 14,019.81 14,015.51 14,016.05 1,829.2K
14:34 14,016.72 14,016.72 14,011.12 14,011.12 3,003.3K
14:35 14,013.31 14,015.91 14,012.44 14,014.27 2,584.3K
14:36 14,014.00 14,014.20 14,011.43 14,012.37 2,137.2K
14:37 14,012.40 14,014.46 14,010.55 14,013.75 2,352.9K
14:38 14,013.27 14,013.27 14,005.24 14,005.24 3,798.8K
14:39 14,005.03 14,005.03 13,998.27 13,998.27 2,605.0K
14:40 13,998.94 14,001.74 13,997.72 14,000.28 2,891.0K
14:41 14,000.10 14,000.10 13,990.10 13,990.10 2,755.8K
14:42 13,989.20 13,991.21 13,988.69 13,991.21 2,882.3K
14:43 13,990.51 13,991.60 13,988.97 13,991.60 2,970.4K
14:44 13,991.64 13,995.95 13,989.16 13,995.95 2,999.3K
14:45 13,996.61 13,996.65 13,993.44 13,994.69 2,861.7K
14:46 13,994.81 13,996.61 13,993.68 13,996.61 3,199.8K
14:47 13,995.64 13,997.85 13,993.90 13,997.85 2,970.2K
14:48 13,997.20 13,998.62 13,995.14 13,998.38 2,801.2K
14:49 13,998.76 14,024.86 13,998.76 14,024.86 6,724.4K
14:50 14,025.30 14,027.38 14,011.84 14,011.84 5,780.9K
14:51 14,012.09 14,016.27 14,011.26 14,011.26 3,869.1K
14:52 14,011.08 14,011.60 14,003.41 14,004.90 5,759.7K
14:53 14,007.09 14,013.88 14,007.09 14,013.88 4,876.1K
14:54 14,012.01 14,012.01 14,005.08 14,007.86 5,226.5K
14:55 14,009.04 14,012.36 14,007.72 14,008.26 7,023.1K
14:56 14,009.00 14,014.78 14,009.00 14,013.12 9,315.3K
14:57 14,014.00 14,014.00 14,012.55 14,012.55 459.8K
14:59 14,007.93 14,009.44 14,007.93 14,009.44 14,155.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据