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 13,949.73 14,005.48 13,949.73 14,005.48 15,403.3K
09:31 14,003.42 14,003.42 13,973.94 13,973.94 5,060.2K
09:32 13,976.23 13,986.85 13,973.19 13,976.75 6,972.0K
09:33 13,976.54 13,976.71 13,954.80 13,954.80 4,341.5K
09:34 13,953.91 13,953.91 13,935.77 13,935.77 4,618.0K
09:35 13,935.74 13,944.36 13,935.74 13,938.80 4,616.5K
09:36 13,941.28 13,945.70 13,939.84 13,945.70 5,981.8K
09:37 13,946.91 13,948.52 13,938.17 13,938.17 6,171.9K
09:38 13,939.38 13,939.38 13,924.67 13,926.94 4,813.6K
09:39 13,926.83 13,926.83 13,917.28 13,917.28 4,411.5K
09:40 13,917.79 13,922.66 13,917.77 13,917.77 4,601.5K
09:41 13,917.87 13,917.87 13,905.01 13,905.24 4,743.9K
09:42 13,904.24 13,909.68 13,903.69 13,909.68 4,429.7K
09:43 13,913.05 13,918.42 13,909.80 13,911.26 4,010.8K
09:44 13,910.05 13,924.14 13,910.05 13,924.14 4,262.1K
09:45 13,923.28 13,935.32 13,923.28 13,929.01 3,226.6K
09:46 13,931.86 13,941.50 13,931.86 13,937.06 3,639.5K
09:47 13,937.12 13,940.02 13,934.13 13,935.13 3,487.7K
09:48 13,935.02 13,956.01 13,935.02 13,945.54 3,972.4K
09:49 13,947.73 13,949.01 13,939.38 13,940.31 3,536.0K
09:50 13,944.66 13,947.35 13,937.01 13,937.01 3,320.4K
09:51 13,940.27 13,953.24 13,940.27 13,944.62 3,358.5K
09:52 13,945.36 13,947.08 13,943.56 13,945.78 3,302.8K
09:53 13,945.29 13,950.89 13,945.29 13,950.36 3,774.6K
09:54 13,951.00 13,955.49 13,951.00 13,955.49 3,022.9K
09:55 13,953.62 13,953.62 13,945.31 13,946.30 2,704.2K
09:56 13,945.58 13,946.57 13,940.43 13,943.47 2,851.1K
09:57 13,942.75 13,955.52 13,942.75 13,952.30 2,088.8K
09:58 13,950.92 13,952.25 13,945.56 13,949.81 2,067.5K
09:59 13,946.96 13,946.96 13,936.57 13,936.98 3,367.6K
10:00 13,935.24 13,935.24 13,929.29 13,929.45 3,756.9K
10:01 13,927.99 13,928.92 13,926.90 13,926.90 2,759.7K
10:02 13,927.01 13,928.05 13,922.31 13,924.79 2,658.2K
10:03 13,924.10 13,942.88 13,924.10 13,942.88 3,095.9K
10:04 13,942.73 13,953.62 13,942.73 13,953.62 5,477.2K
10:05 13,954.56 13,954.56 13,948.39 13,950.59 2,949.7K
10:06 13,950.49 13,953.12 13,946.50 13,950.21 2,162.9K
10:07 13,950.18 13,961.22 13,950.18 13,961.22 2,789.5K
10:08 13,961.65 13,969.53 13,958.08 13,969.53 2,294.3K
10:09 13,970.10 13,970.10 13,962.06 13,968.59 2,539.3K
10:10 13,965.95 13,974.00 13,965.95 13,973.93 2,631.6K
10:11 13,973.57 13,975.06 13,972.71 13,972.71 2,378.7K
10:12 13,972.79 13,974.68 13,972.06 13,972.06 2,659.0K
10:13 13,971.12 13,971.12 13,967.45 13,967.45 1,945.8K
10:14 13,967.63 13,974.46 13,967.63 13,974.46 2,011.8K
10:15 13,974.17 13,974.17 13,970.49 13,971.21 2,569.8K
10:16 13,971.31 13,971.54 13,961.66 13,961.66 2,438.4K
10:17 13,962.56 13,966.09 13,956.26 13,956.26 2,475.8K
10:18 13,955.72 13,961.84 13,951.81 13,961.84 2,525.5K
10:19 13,961.89 13,962.53 13,955.60 13,957.91 2,815.3K
10:20 13,957.91 13,957.91 13,944.46 13,944.93 2,862.2K
10:21 13,946.21 13,954.01 13,946.21 13,949.62 2,115.8K
10:22 13,948.76 13,951.00 13,948.76 13,949.33 1,332.1K
10:23 13,949.67 13,952.41 13,949.67 13,951.73 1,683.1K
10:24 13,950.93 13,952.01 13,949.35 13,951.07 1,871.3K
10:25 13,951.16 13,954.35 13,951.16 13,953.54 2,129.4K
10:26 13,952.56 13,952.56 13,937.69 13,943.74 2,741.3K
10:27 13,942.76 13,944.61 13,940.76 13,940.76 1,302.1K
10:28 13,939.36 13,939.36 13,934.89 13,937.11 1,741.4K
10:29 13,936.71 13,942.33 13,936.71 13,941.72 1,528.8K
10:30 13,942.21 13,943.11 13,939.86 13,939.96 2,095.7K
10:31 13,939.52 13,939.74 13,936.18 13,939.52 1,523.9K
10:32 13,940.33 13,947.48 13,940.33 13,946.71 1,413.3K
10:33 13,947.33 13,947.33 13,939.56 13,946.21 1,392.4K
10:34 13,947.45 13,952.07 13,947.45 13,951.36 1,317.3K
10:35 13,951.89 13,953.03 13,951.63 13,952.74 1,440.8K
10:36 13,953.10 13,958.21 13,953.10 13,958.21 1,769.8K
10:37 13,957.19 13,959.57 13,957.00 13,959.57 1,086.3K
10:38 13,959.42 13,961.69 13,958.73 13,958.73 1,489.9K
10:39 13,959.10 13,961.04 13,956.77 13,961.04 1,190.1K
10:40 13,961.54 13,961.89 13,960.05 13,961.89 1,242.1K
10:41 13,963.45 13,964.07 13,961.19 13,964.07 1,028.7K
10:42 13,964.03 13,965.37 13,959.78 13,959.78 1,552.2K
10:43 13,958.46 13,966.12 13,958.46 13,965.59 1,723.3K
10:44 13,965.42 13,967.15 13,964.77 13,967.15 3,179.3K
10:45 13,967.42 13,972.43 13,966.44 13,972.43 3,506.4K
10:46 13,971.95 13,977.01 13,971.95 13,975.97 2,936.8K
10:47 13,976.98 13,978.34 13,975.48 13,975.76 2,213.6K
10:48 13,976.16 13,978.94 13,976.16 13,977.04 1,631.0K
10:49 13,977.49 13,977.49 13,973.74 13,974.72 1,315.3K
10:50 13,975.15 13,975.15 13,970.74 13,970.74 2,162.4K
10:51 13,970.14 13,972.05 13,968.51 13,970.84 1,467.4K
10:52 13,971.47 13,976.15 13,971.47 13,976.15 1,437.6K
10:53 13,975.37 13,976.35 13,973.15 13,973.15 1,423.8K
10:54 13,974.07 13,974.30 13,967.52 13,967.52 1,645.2K
10:55 13,969.91 13,970.87 13,963.25 13,964.79 2,611.7K
10:56 13,963.85 13,965.78 13,958.06 13,958.92 3,460.9K
10:57 13,957.07 13,959.15 13,957.07 13,958.44 2,300.2K
10:58 13,958.60 13,959.87 13,956.16 13,956.62 2,070.2K
10:59 13,956.39 13,957.66 13,953.54 13,953.62 963.5K
11:00 13,952.61 13,955.35 13,952.28 13,952.28 1,452.8K
11:01 13,951.80 13,951.93 13,949.57 13,949.57 1,880.2K
11:02 13,948.97 13,952.23 13,948.47 13,950.41 1,173.9K
11:03 13,949.92 13,949.92 13,939.88 13,940.56 1,549.2K
11:04 13,939.75 13,940.16 13,938.82 13,939.78 1,412.8K
11:05 13,940.16 13,940.47 13,937.92 13,940.24 1,340.3K
11:06 13,940.91 13,944.85 13,940.87 13,944.85 1,100.6K
11:07 13,946.52 13,948.56 13,945.10 13,947.29 1,351.8K
11:08 13,948.08 13,949.04 13,947.05 13,948.38 1,049.2K
11:09 13,947.92 13,949.57 13,946.07 13,948.93 2,460.5K
11:10 13,948.95 13,948.95 13,942.78 13,942.78 1,563.0K
11:11 13,943.95 13,944.77 13,940.43 13,940.56 1,658.1K
11:12 13,939.47 13,939.57 13,936.58 13,937.06 1,408.8K
11:13 13,936.43 13,941.31 13,936.43 13,940.71 1,520.1K
11:14 13,941.53 13,943.04 13,940.15 13,942.65 1,165.1K
11:15 13,942.80 13,948.95 13,942.80 13,948.95 1,516.9K
11:16 13,948.69 13,948.69 13,944.93 13,946.43 1,306.2K
11:17 13,947.43 13,950.96 13,947.43 13,949.74 1,006.6K
11:18 13,949.96 13,950.15 13,949.43 13,949.43 1,083.8K
11:19 13,950.73 13,956.41 13,950.73 13,956.41 2,336.4K
11:20 13,955.81 13,963.80 13,955.81 13,962.71 2,451.9K
11:21 13,962.50 13,962.50 13,955.50 13,957.53 2,342.9K
11:22 13,957.41 13,959.68 13,957.41 13,959.07 1,376.6K
11:23 13,958.71 13,958.71 13,955.09 13,956.03 1,971.0K
11:24 13,956.46 13,957.11 13,953.75 13,956.87 2,571.6K
11:25 13,955.71 13,962.54 13,955.71 13,962.54 1,721.4K
11:26 13,963.45 13,966.56 13,962.28 13,966.22 1,827.0K
11:27 13,965.24 13,967.31 13,963.43 13,967.12 1,917.3K
11:28 13,967.23 13,970.46 13,967.23 13,970.46 1,413.7K
11:29 13,972.33 13,978.01 13,972.33 13,976.58 2,660.2K
11:30 13,975.65 13,975.94 13,975.65 13,975.94 111.6K
13:00 13,976.19 13,977.14 13,965.14 13,975.04 6,718.3K
13:01 13,974.92 13,981.57 13,974.92 13,979.56 2,385.3K
13:02 13,977.10 13,979.96 13,976.04 13,979.96 2,221.1K
13:03 13,980.25 13,986.65 13,980.25 13,984.57 2,449.2K
13:04 13,986.63 13,987.73 13,980.24 13,982.88 2,331.3K
13:05 13,983.88 13,989.61 13,983.88 13,986.44 1,684.7K
13:06 13,985.52 13,987.12 13,982.13 13,982.93 1,954.2K
13:07 13,982.52 13,982.52 13,967.83 13,968.63 4,917.4K
13:08 13,971.63 13,971.63 13,967.78 13,969.20 1,455.1K
13:09 13,967.14 13,969.33 13,967.14 13,968.53 1,429.5K
13:10 13,968.12 13,968.79 13,967.28 13,968.38 1,416.3K
13:11 13,968.63 13,968.63 13,965.01 13,965.01 1,442.4K
13:12 13,964.89 13,966.75 13,963.47 13,965.16 983.7K
13:13 13,966.01 13,966.98 13,965.55 13,966.45 1,516.9K
13:14 13,966.71 13,969.50 13,966.49 13,967.12 1,290.1K
13:15 13,968.10 13,970.13 13,968.10 13,970.13 989.8K
13:16 13,970.82 13,970.82 13,964.36 13,964.88 1,649.7K
13:17 13,965.46 13,965.46 13,957.84 13,957.84 1,856.7K
13:18 13,957.48 13,957.48 13,953.03 13,953.88 1,801.7K
13:19 13,955.17 13,955.17 13,948.30 13,948.30 1,750.9K
13:20 13,948.98 13,950.05 13,947.68 13,949.21 1,754.4K
13:21 13,949.27 13,951.91 13,948.67 13,951.34 1,264.2K
13:22 13,952.05 13,953.39 13,950.03 13,953.39 2,053.4K
13:23 13,953.29 13,953.29 13,950.78 13,950.91 3,477.2K
13:24 13,950.00 13,954.21 13,949.38 13,953.87 1,921.7K
13:25 13,954.12 13,954.12 13,952.75 13,952.75 1,756.2K
13:26 13,952.94 13,952.94 13,945.58 13,945.58 4,313.7K
13:27 13,945.92 13,951.52 13,944.16 13,951.52 2,558.3K
13:28 13,951.83 13,953.34 13,951.68 13,952.61 1,425.4K
13:29 13,952.94 13,954.87 13,951.45 13,951.88 1,743.8K
13:30 13,951.95 13,951.95 13,950.50 13,951.88 1,853.4K
13:31 13,952.54 13,952.54 13,946.61 13,946.67 1,870.8K
13:32 13,946.03 13,946.11 13,942.13 13,942.16 3,013.5K
13:33 13,941.84 13,941.84 13,937.72 13,940.65 1,831.0K
13:34 13,940.80 13,945.38 13,939.25 13,944.66 1,661.3K
13:35 13,945.58 13,951.42 13,945.58 13,949.91 1,788.0K
13:36 13,949.73 13,953.77 13,949.73 13,953.43 1,774.2K
13:37 13,953.89 13,956.06 13,953.88 13,955.99 1,157.9K
13:38 13,954.96 13,954.96 13,943.89 13,943.89 3,330.7K
13:39 13,943.40 13,948.82 13,943.40 13,944.69 1,890.2K
13:40 13,943.76 13,944.67 13,940.76 13,942.39 1,429.3K
13:41 13,943.59 13,950.30 13,943.59 13,949.62 1,154.0K
13:42 13,949.22 13,955.50 13,949.22 13,955.50 1,965.9K
13:43 13,953.46 13,955.39 13,951.56 13,951.56 1,407.7K
13:44 13,950.72 13,952.24 13,949.49 13,951.03 1,200.4K
13:45 13,949.89 13,952.97 13,949.89 13,951.54 1,098.9K
13:46 13,952.08 13,957.65 13,952.08 13,957.65 1,340.4K
13:47 13,958.91 13,964.41 13,958.91 13,964.41 1,932.5K
13:48 13,963.75 13,966.42 13,963.75 13,966.42 2,143.0K
13:49 13,967.08 13,967.17 13,963.57 13,964.77 1,979.3K
13:50 13,964.71 13,966.08 13,964.24 13,966.08 1,538.5K
13:51 13,965.59 13,966.04 13,964.47 13,964.47 1,778.1K
13:52 13,961.08 13,962.46 13,955.53 13,958.10 2,891.1K
13:53 13,955.14 13,959.31 13,955.14 13,955.34 1,283.7K
13:54 13,956.97 13,956.97 13,953.95 13,953.95 1,582.1K
13:55 13,953.35 13,959.32 13,953.12 13,959.32 1,246.8K
13:56 13,958.39 13,959.48 13,955.87 13,955.87 1,620.0K
13:57 13,955.40 13,958.08 13,954.28 13,954.28 1,440.5K
13:58 13,954.68 13,954.73 13,952.54 13,953.14 1,461.2K
13:59 13,954.31 13,954.31 13,951.65 13,951.65 1,466.5K
14:00 13,949.24 13,949.24 13,943.64 13,943.97 2,605.9K
14:01 13,943.23 13,946.64 13,943.23 13,945.21 2,371.1K
14:02 13,945.19 13,945.19 13,939.71 13,941.18 1,829.3K
14:03 13,940.22 13,940.43 13,935.34 13,935.48 2,416.0K
14:04 13,935.37 13,935.41 13,933.43 13,933.73 2,481.9K
14:05 13,932.90 13,942.51 13,932.90 13,942.51 2,220.0K
14:06 13,942.50 13,942.50 13,937.11 13,937.25 1,412.0K
14:07 13,939.20 13,939.20 13,936.04 13,936.04 1,338.3K
14:08 13,936.50 13,936.50 13,930.98 13,930.98 1,597.3K
14:09 13,931.80 13,933.90 13,930.92 13,930.92 2,233.1K
14:10 13,931.27 13,931.27 13,925.22 13,925.80 2,099.4K
14:11 13,924.21 13,928.05 13,924.21 13,928.00 2,266.6K
14:12 13,927.57 13,935.75 13,927.57 13,935.25 1,958.4K
14:13 13,935.51 13,936.87 13,935.27 13,936.54 1,646.8K
14:14 13,935.10 13,935.10 13,929.93 13,932.85 1,589.1K
14:15 13,932.81 13,933.84 13,931.76 13,933.33 1,799.8K
14:16 13,933.87 13,936.60 13,933.87 13,935.94 1,439.2K
14:17 13,935.79 13,940.62 13,935.79 13,940.37 1,451.8K
14:18 13,941.22 13,942.67 13,939.44 13,942.67 1,199.1K
14:19 13,941.90 13,947.71 13,941.90 13,947.71 1,221.1K
14:20 13,946.95 13,950.18 13,946.63 13,950.18 1,534.8K
14:21 13,950.94 13,955.68 13,950.81 13,955.12 1,457.4K
14:22 13,955.74 13,956.70 13,942.74 13,950.47 2,306.4K
14:23 13,950.72 13,954.95 13,950.72 13,954.61 1,250.9K
14:24 13,955.14 13,959.60 13,955.14 13,959.60 2,152.5K
14:25 13,958.74 13,959.78 13,953.13 13,953.91 1,653.7K
14:26 13,953.16 13,955.20 13,953.16 13,953.74 1,476.7K
14:27 13,953.62 13,956.06 13,953.35 13,956.06 1,230.2K
14:28 13,955.52 13,955.54 13,953.94 13,955.53 1,038.3K
14:29 13,955.09 13,955.09 13,950.91 13,951.18 1,142.2K
14:30 13,951.97 13,951.97 13,944.80 13,944.84 1,641.7K
14:31 13,944.02 13,945.74 13,943.04 13,945.47 1,632.0K
14:32 13,946.02 13,947.69 13,945.69 13,945.69 1,368.4K
14:33 13,945.58 13,948.83 13,945.58 13,946.15 1,579.2K
14:34 13,946.30 13,947.56 13,945.88 13,946.55 1,646.8K
14:35 13,945.53 13,945.53 13,942.37 13,942.37 1,408.2K
14:36 13,942.51 13,944.13 13,941.64 13,941.64 2,198.0K
14:37 13,941.73 13,941.73 13,937.81 13,940.16 2,049.0K
14:38 13,940.32 13,940.94 13,937.39 13,937.39 2,340.2K
14:39 13,937.36 13,939.19 13,936.80 13,936.80 1,904.5K
14:40 13,936.72 13,937.30 13,935.36 13,935.36 2,386.1K
14:41 13,936.01 13,938.19 13,935.76 13,937.82 3,168.7K
14:42 13,936.83 13,936.84 13,933.38 13,934.30 1,831.7K
14:43 13,933.69 13,935.64 13,933.69 13,934.60 2,143.9K
14:44 13,934.65 13,937.93 13,934.56 13,936.64 2,520.4K
14:45 13,936.11 13,936.11 13,934.65 13,935.51 3,668.7K
14:46 13,935.32 13,936.26 13,934.37 13,934.82 2,558.1K
14:47 13,934.46 13,934.46 13,932.76 13,932.76 2,691.8K
14:48 13,932.81 13,933.54 13,929.80 13,930.27 4,389.0K
14:49 13,929.73 13,930.88 13,927.52 13,927.52 4,131.8K
14:50 13,926.43 13,928.06 13,926.43 13,927.60 3,311.4K
14:51 13,926.43 13,927.65 13,926.00 13,927.21 3,692.7K
14:52 13,927.93 13,928.53 13,927.08 13,927.85 3,217.8K
14:53 13,928.03 13,928.15 13,925.84 13,925.84 3,495.1K
14:54 13,926.01 13,926.86 13,923.46 13,923.46 4,388.6K
14:55 13,922.45 13,926.40 13,922.45 13,925.40 5,098.1K
14:56 13,926.54 13,927.27 13,924.65 13,925.44 4,666.3K
14:57 13,924.67 13,924.67 13,924.67 13,924.67 313.6K
14:59 13,922.64 13,922.64 13,921.40 13,921.40 9,925.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据