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 13,969.44 13,969.44 13,954.04 13,961.24 12,751.1K
09:31 13,954.91 13,960.02 13,946.92 13,960.02 5,942.0K
09:32 13,959.70 13,977.70 13,959.70 13,977.70 5,206.5K
09:33 13,977.94 13,977.94 13,948.58 13,948.58 7,941.1K
09:34 13,946.08 13,946.08 13,934.17 13,934.17 8,307.1K
09:35 13,930.64 13,930.64 13,922.11 13,923.82 10,269.2K
09:36 13,921.68 13,928.05 13,921.68 13,928.05 6,182.2K
09:37 13,927.60 13,943.89 13,927.60 13,940.87 8,720.1K
09:38 13,940.89 13,940.89 13,936.53 13,937.80 4,889.7K
09:39 13,940.61 13,940.61 13,936.89 13,936.89 5,437.8K
09:40 13,933.74 13,933.74 13,912.10 13,912.10 11,916.3K
09:41 13,912.04 13,919.26 13,908.98 13,918.07 8,125.5K
09:42 13,916.62 13,916.62 13,908.90 13,910.91 5,467.5K
09:43 13,907.95 13,909.65 13,907.19 13,908.57 6,584.7K
09:44 13,909.81 13,912.18 13,909.02 13,911.60 4,642.4K
09:45 13,914.23 13,914.23 13,908.48 13,908.48 5,841.8K
09:46 13,908.47 13,913.75 13,908.47 13,912.30 4,710.6K
09:47 13,912.14 13,912.14 13,909.26 13,909.79 4,364.6K
09:48 13,908.69 13,908.69 13,894.13 13,894.13 6,164.6K
09:49 13,894.85 13,894.85 13,891.36 13,891.57 5,449.9K
09:50 13,891.31 13,891.31 13,888.32 13,888.32 5,307.7K
09:51 13,889.69 13,890.02 13,882.28 13,886.16 4,717.1K
09:52 13,888.51 13,895.94 13,888.51 13,895.94 2,992.3K
09:53 13,896.59 13,907.00 13,896.59 13,907.00 2,860.8K
09:54 13,908.17 13,908.75 13,903.34 13,903.34 2,627.3K
09:55 13,906.41 13,910.38 13,906.04 13,908.67 2,625.7K
09:56 13,911.16 13,925.57 13,911.16 13,925.57 2,923.7K
09:57 13,924.41 13,933.87 13,924.41 13,933.87 3,042.9K
09:58 13,934.25 13,934.25 13,918.63 13,918.67 2,807.8K
09:59 13,922.63 13,923.25 13,919.72 13,919.72 2,437.4K
10:00 13,921.74 13,926.51 13,921.74 13,924.93 3,150.3K
10:01 13,924.73 13,929.21 13,923.22 13,928.55 2,382.6K
10:02 13,929.14 13,929.40 13,914.57 13,917.04 2,631.1K
10:03 13,917.29 13,921.62 13,917.29 13,921.62 2,179.4K
10:04 13,919.32 13,926.62 13,919.32 13,926.62 2,810.4K
10:05 13,926.54 13,930.90 13,924.81 13,930.02 2,145.6K
10:06 13,931.99 13,931.99 13,926.04 13,926.25 3,374.7K
10:07 13,925.88 13,929.18 13,922.57 13,929.18 2,900.8K
10:08 13,931.43 13,934.01 13,931.43 13,932.84 1,949.5K
10:09 13,932.77 13,933.48 13,931.35 13,932.25 2,086.6K
10:10 13,932.25 13,933.14 13,927.76 13,929.05 2,466.4K
10:11 13,928.81 13,931.71 13,928.41 13,931.71 2,811.3K
10:12 13,931.16 13,931.85 13,928.67 13,930.80 2,960.3K
10:13 13,930.58 13,932.52 13,927.96 13,928.50 2,950.0K
10:14 13,928.79 13,928.79 13,926.90 13,927.46 2,026.6K
10:15 13,928.27 13,928.27 13,918.95 13,918.95 2,260.9K
10:16 13,919.11 13,919.11 13,913.80 13,915.73 3,233.1K
10:17 13,915.96 13,918.39 13,915.69 13,915.69 2,535.0K
10:18 13,913.80 13,913.80 13,908.60 13,908.87 2,481.3K
10:19 13,907.60 13,907.60 13,905.75 13,906.21 3,378.2K
10:20 13,907.44 13,907.44 13,903.51 13,903.94 1,933.3K
10:21 13,904.63 13,908.06 13,904.32 13,908.06 1,677.3K
10:22 13,907.22 13,909.44 13,906.52 13,906.79 1,548.7K
10:23 13,906.03 13,908.03 13,905.18 13,906.06 1,349.4K
10:24 13,907.83 13,909.81 13,906.54 13,909.81 1,652.5K
10:25 13,910.39 13,910.39 13,899.46 13,899.46 2,127.8K
10:26 13,897.70 13,899.67 13,896.89 13,897.24 1,934.7K
10:27 13,898.50 13,902.90 13,896.82 13,902.90 2,089.0K
10:28 13,903.22 13,906.45 13,903.18 13,904.47 2,285.8K
10:29 13,905.07 13,905.07 13,901.78 13,903.86 2,008.6K
10:30 13,903.00 13,906.50 13,899.49 13,899.49 1,439.6K
10:31 13,900.18 13,900.18 13,895.11 13,898.02 1,648.6K
10:32 13,896.68 13,898.55 13,893.76 13,894.13 1,814.7K
10:33 13,893.84 13,897.99 13,893.58 13,897.99 1,299.6K
10:34 13,895.89 13,895.89 13,891.13 13,894.14 1,606.6K
10:35 13,894.13 13,898.35 13,893.94 13,897.04 1,537.1K
10:36 13,899.22 13,900.23 13,892.71 13,893.88 1,427.2K
10:37 13,894.90 13,894.90 13,889.49 13,892.36 1,494.7K
10:38 13,891.27 13,891.27 13,882.06 13,882.46 2,370.4K
10:39 13,882.83 13,885.85 13,882.71 13,885.29 1,341.2K
10:40 13,885.54 13,887.04 13,884.48 13,884.48 1,793.8K
10:41 13,884.45 13,884.45 13,876.44 13,876.44 2,122.9K
10:42 13,876.50 13,876.50 13,874.18 13,874.18 1,950.1K
10:43 13,875.32 13,875.32 13,871.61 13,871.82 2,706.4K
10:44 13,872.64 13,879.87 13,872.64 13,877.03 1,540.5K
10:45 13,877.49 13,879.60 13,876.36 13,878.13 1,246.6K
10:46 13,878.56 13,880.17 13,877.49 13,879.21 1,294.7K
10:47 13,879.82 13,881.13 13,877.02 13,879.40 1,219.0K
10:48 13,879.21 13,885.05 13,876.71 13,885.05 1,607.9K
10:49 13,885.01 13,885.47 13,878.52 13,880.67 1,582.2K
10:50 13,880.91 13,880.91 13,872.73 13,872.73 2,302.2K
10:51 13,874.86 13,874.86 13,870.36 13,870.36 1,854.6K
10:52 13,871.16 13,871.16 13,865.10 13,865.18 2,740.2K
10:53 13,864.07 13,864.07 13,859.63 13,860.75 2,518.4K
10:54 13,859.54 13,864.89 13,859.54 13,864.32 2,092.7K
10:55 13,863.75 13,864.14 13,862.15 13,862.21 1,854.1K
10:56 13,863.43 13,863.43 13,860.03 13,860.45 2,220.8K
10:57 13,860.56 13,860.61 13,854.06 13,854.06 1,699.5K
10:58 13,854.27 13,855.43 13,849.24 13,849.95 2,414.5K
10:59 13,850.12 13,852.75 13,849.96 13,852.60 1,658.4K
11:00 13,851.68 13,855.84 13,851.68 13,855.15 1,512.1K
11:01 13,856.16 13,858.83 13,856.16 13,856.66 1,304.6K
11:02 13,855.24 13,855.70 13,852.61 13,852.89 1,577.5K
11:03 13,852.46 13,853.09 13,850.27 13,850.27 1,450.0K
11:04 13,850.48 13,855.72 13,850.48 13,855.72 2,577.4K
11:05 13,855.28 13,855.28 13,850.45 13,850.45 2,068.6K
11:06 13,850.49 13,850.49 13,846.87 13,847.11 3,156.2K
11:07 13,845.56 13,846.12 13,843.63 13,843.63 2,538.7K
11:08 13,843.40 13,843.59 13,841.02 13,841.02 2,460.2K
11:09 13,841.47 13,842.44 13,838.73 13,838.73 1,916.5K
11:10 13,839.32 13,845.23 13,839.32 13,844.99 1,885.1K
11:11 13,844.84 13,852.27 13,842.69 13,852.27 1,251.9K
11:12 13,852.17 13,852.17 13,848.54 13,851.45 1,193.5K
11:13 13,851.54 13,857.31 13,851.54 13,857.31 1,093.8K
11:14 13,855.77 13,859.13 13,854.70 13,858.03 769.4K
11:15 13,856.38 13,857.26 13,851.16 13,852.26 995.4K
11:16 13,851.15 13,851.28 13,848.59 13,848.77 1,381.2K
11:17 13,850.75 13,850.75 13,847.16 13,847.41 1,193.4K
11:18 13,846.16 13,847.04 13,845.14 13,845.24 1,224.4K
11:19 13,843.50 13,844.76 13,841.76 13,843.75 1,108.3K
11:20 13,844.15 13,845.27 13,842.30 13,842.39 1,659.6K
11:21 13,841.48 13,843.93 13,840.72 13,843.78 1,634.9K
11:22 13,843.47 13,849.89 13,842.56 13,849.89 1,672.8K
11:23 13,849.00 13,849.00 13,846.47 13,847.54 1,041.9K
11:24 13,848.21 13,850.85 13,847.02 13,847.02 1,475.2K
11:25 13,846.73 13,849.36 13,846.26 13,846.33 1,330.7K
11:26 13,845.02 13,845.02 13,842.23 13,843.69 2,347.9K
11:27 13,843.15 13,849.88 13,843.15 13,846.47 1,800.5K
11:28 13,846.72 13,848.75 13,846.69 13,847.72 845.4K
11:29 13,849.07 13,854.12 13,847.31 13,853.93 999.0K
11:30 13,854.02 13,854.02 13,854.02 13,854.02 29.5K
13:00 13,854.41 13,854.41 13,844.47 13,844.47 3,325.9K
13:01 13,843.62 13,843.62 13,841.05 13,841.30 1,707.9K
13:02 13,841.45 13,847.07 13,841.12 13,844.93 1,284.8K
13:03 13,843.79 13,843.81 13,841.11 13,843.81 1,223.8K
13:04 13,845.80 13,852.80 13,845.80 13,852.78 1,217.0K
13:05 13,853.68 13,856.68 13,852.11 13,853.70 948.1K
13:06 13,852.65 13,852.65 13,843.70 13,843.70 1,684.8K
13:07 13,843.51 13,848.64 13,843.51 13,846.50 1,360.0K
13:08 13,846.89 13,848.34 13,845.82 13,847.40 1,364.6K
13:09 13,846.82 13,846.82 13,845.21 13,846.27 1,184.1K
13:10 13,844.68 13,844.68 13,839.21 13,839.21 2,034.8K
13:11 13,837.46 13,838.18 13,833.18 13,833.18 1,494.5K
13:12 13,833.66 13,833.66 13,828.34 13,829.47 1,940.9K
13:13 13,828.87 13,828.87 13,826.43 13,827.85 2,313.4K
13:14 13,825.96 13,829.42 13,825.96 13,829.42 4,801.6K
13:15 13,829.56 13,829.56 13,826.78 13,827.56 4,107.1K
13:16 13,826.95 13,827.24 13,823.55 13,823.55 3,047.2K
13:17 13,821.64 13,823.75 13,820.83 13,820.83 2,605.7K
13:18 13,819.64 13,825.19 13,819.64 13,823.94 2,374.6K
13:19 13,822.47 13,838.28 13,822.47 13,835.69 2,923.3K
13:20 13,835.61 13,835.61 13,832.16 13,832.87 2,241.6K
13:21 13,832.75 13,833.69 13,831.47 13,832.31 1,129.6K
13:22 13,832.06 13,836.37 13,832.06 13,836.37 1,402.0K
13:23 13,834.84 13,836.64 13,833.94 13,833.94 1,571.5K
13:24 13,833.07 13,833.71 13,830.71 13,831.57 1,243.9K
13:25 13,830.99 13,830.99 13,826.75 13,826.75 1,680.4K
13:26 13,826.47 13,826.60 13,823.94 13,824.60 1,488.5K
13:27 13,823.44 13,825.05 13,822.93 13,823.92 1,456.3K
13:28 13,823.53 13,826.28 13,823.53 13,824.84 1,803.0K
13:29 13,824.42 13,825.85 13,823.74 13,824.15 1,588.0K
13:30 13,825.18 13,827.59 13,824.86 13,827.59 1,655.7K
13:31 13,825.37 13,832.35 13,824.95 13,832.35 2,075.4K
13:32 13,831.51 13,836.47 13,831.51 13,835.37 1,109.1K
13:33 13,837.24 13,841.51 13,837.03 13,841.05 2,046.2K
13:34 13,840.34 13,846.79 13,840.34 13,845.44 2,504.9K
13:35 13,845.18 13,845.66 13,841.80 13,843.37 1,287.0K
13:36 13,843.09 13,844.08 13,841.29 13,842.32 1,337.6K
13:37 13,843.98 13,846.30 13,843.98 13,845.34 992.0K
13:38 13,845.24 13,845.24 13,842.78 13,843.14 961.8K
13:39 13,841.81 13,844.12 13,841.81 13,843.66 1,312.7K
13:40 13,843.68 13,843.68 13,839.37 13,839.37 1,520.4K
13:41 13,839.67 13,842.38 13,839.57 13,839.57 1,126.6K
13:42 13,839.07 13,842.40 13,839.07 13,841.03 1,163.2K
13:43 13,841.29 13,846.46 13,841.29 13,845.91 1,012.0K
13:44 13,845.57 13,847.52 13,844.97 13,847.45 1,013.3K
13:45 13,847.97 13,852.83 13,847.70 13,852.83 1,038.7K
13:46 13,854.28 13,860.73 13,854.28 13,860.73 1,860.3K
13:47 13,859.23 13,859.36 13,855.59 13,855.71 1,344.8K
13:48 13,859.32 13,861.57 13,859.32 13,860.80 1,055.5K
13:49 13,860.26 13,866.14 13,860.26 13,864.84 1,716.5K
13:50 13,863.25 13,865.54 13,861.02 13,861.12 1,158.3K
13:51 13,859.86 13,871.07 13,859.86 13,870.38 2,289.7K
13:52 13,873.03 13,878.23 13,873.03 13,877.17 2,873.4K
13:53 13,879.29 13,898.79 13,879.29 13,898.79 5,023.3K
13:54 13,901.36 13,901.40 13,890.17 13,896.55 3,734.9K
13:55 13,896.35 13,896.35 13,887.69 13,887.92 2,796.8K
13:56 13,886.75 13,900.76 13,886.75 13,900.41 2,740.5K
13:57 13,900.60 13,900.60 13,891.28 13,894.96 2,383.0K
13:58 13,892.24 13,892.45 13,881.89 13,883.40 1,605.3K
13:59 13,882.95 13,889.43 13,882.44 13,889.43 1,942.7K
14:00 13,888.57 13,888.57 13,879.11 13,879.61 2,159.9K
14:01 13,877.12 13,877.12 13,869.28 13,873.74 1,651.4K
14:02 13,872.66 13,877.27 13,872.66 13,873.82 1,424.2K
14:03 13,871.78 13,871.78 13,867.37 13,867.58 1,080.4K
14:04 13,868.46 13,868.46 13,863.39 13,864.56 1,465.9K
14:05 13,863.75 13,863.75 13,856.25 13,856.25 1,621.7K
14:06 13,855.09 13,856.21 13,853.30 13,855.75 1,332.9K
14:07 13,857.85 13,857.85 13,854.60 13,857.20 1,450.5K
14:08 13,857.24 13,870.12 13,857.24 13,870.12 1,344.4K
14:09 13,868.19 13,871.69 13,867.92 13,870.29 1,343.0K
14:10 13,873.92 13,875.46 13,872.87 13,873.71 1,238.2K
14:11 13,874.64 13,874.64 13,870.98 13,870.98 943.2K
14:12 13,870.73 13,871.99 13,868.38 13,868.76 1,059.9K
14:13 13,869.22 13,874.45 13,869.22 13,871.44 1,479.1K
14:14 13,871.45 13,872.21 13,868.95 13,871.34 999.7K
14:15 13,872.71 13,875.92 13,870.76 13,875.92 1,563.6K
14:16 13,875.67 13,876.34 13,869.61 13,870.94 1,532.1K
14:17 13,869.02 13,872.23 13,869.02 13,869.43 1,407.3K
14:18 13,872.01 13,872.01 13,866.65 13,866.65 1,901.8K
14:19 13,867.09 13,867.52 13,864.05 13,864.05 1,315.2K
14:20 13,864.72 13,864.72 13,858.46 13,858.46 1,539.7K
14:21 13,860.43 13,860.54 13,858.66 13,858.71 1,502.9K
14:22 13,857.62 13,861.06 13,857.62 13,859.60 1,680.5K
14:23 13,859.59 13,859.59 13,857.06 13,857.90 1,451.9K
14:24 13,857.71 13,861.01 13,857.71 13,861.01 1,201.2K
14:25 13,860.11 13,860.71 13,859.07 13,859.36 1,277.2K
14:26 13,859.77 13,861.64 13,859.13 13,861.64 1,155.1K
14:27 13,861.57 13,864.23 13,860.84 13,863.58 1,057.8K
14:28 13,862.69 13,864.88 13,862.69 13,863.78 1,624.2K
14:29 13,862.69 13,863.38 13,859.23 13,861.84 1,774.9K
14:30 13,859.94 13,865.60 13,859.94 13,864.70 2,010.0K
14:31 13,864.75 13,864.75 13,856.41 13,856.86 1,622.5K
14:32 13,854.81 13,860.15 13,853.59 13,860.15 1,930.0K
14:33 13,859.68 13,859.68 13,855.40 13,857.94 2,989.4K
14:34 13,856.56 13,860.40 13,855.05 13,856.93 2,113.0K
14:35 13,859.74 13,859.74 13,856.31 13,856.35 1,526.3K
14:36 13,857.03 13,858.55 13,854.45 13,856.35 2,062.5K
14:37 13,854.56 13,855.05 13,851.78 13,851.87 1,888.8K
14:38 13,851.69 13,856.66 13,851.69 13,854.68 3,442.3K
14:39 13,854.19 13,854.25 13,851.63 13,852.72 2,101.2K
14:40 13,852.49 13,852.49 13,848.97 13,848.97 1,934.9K
14:41 13,848.87 13,848.87 13,840.30 13,841.04 4,359.1K
14:42 13,839.18 13,856.95 13,833.27 13,856.95 5,026.5K
14:43 13,859.54 13,874.19 13,853.27 13,874.19 3,349.7K
14:44 13,874.19 13,874.19 13,866.37 13,870.51 2,554.0K
14:45 13,868.73 13,876.21 13,863.68 13,876.21 3,500.9K
14:46 13,880.53 13,890.37 13,876.69 13,877.07 4,593.7K
14:47 13,876.22 13,889.29 13,871.99 13,880.86 3,440.5K
14:48 13,876.93 13,882.16 13,874.66 13,877.65 3,544.7K
14:49 13,877.93 13,886.83 13,873.21 13,882.19 3,945.0K
14:50 13,886.98 13,888.95 13,880.59 13,888.95 4,536.8K
14:51 13,889.07 13,903.66 13,888.77 13,903.58 4,951.3K
14:52 13,906.92 13,911.11 13,901.12 13,911.11 5,364.7K
14:53 13,911.28 13,911.28 13,899.33 13,909.72 5,883.6K
14:54 13,911.13 13,911.13 13,904.16 13,910.48 6,409.7K
14:55 13,907.93 13,916.96 13,907.93 13,911.93 6,333.8K
14:56 13,913.69 13,917.02 13,903.81 13,907.44 6,863.9K
14:57 13,902.10 13,906.59 13,902.10 13,906.59 259.9K
14:59 13,895.65 13,895.65 13,874.52 13,874.52 9,331.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据