中证全指消费 (CSI000990)

CSI000990
🏛️ 中国 →
13,698.21
最后更新: 2025-09-29
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 13,968.49 14,060.66 13,968.49 14,055.04 46,917.3K
09:31 14,061.12 14,130.51 14,061.12 14,130.51 37,947.0K
09:32 14,138.83 14,155.23 14,138.83 14,149.76 30,763.9K
09:33 14,150.19 14,151.47 14,124.66 14,124.66 24,854.9K
09:34 14,117.91 14,146.84 14,114.25 14,146.84 25,537.7K
09:35 14,136.29 14,136.29 14,113.72 14,122.35 20,738.3K
09:36 14,130.20 14,156.88 14,130.20 14,151.30 19,100.2K
09:37 14,156.68 14,173.48 14,149.01 14,172.43 23,141.4K
09:38 14,171.50 14,171.50 14,136.84 14,150.20 17,642.4K
09:39 14,147.97 14,151.81 14,142.19 14,146.16 14,034.9K
09:40 14,150.24 14,183.40 14,150.24 14,183.40 15,884.0K
09:41 14,190.42 14,210.79 14,190.42 14,206.36 20,023.7K
09:42 14,210.35 14,231.83 14,209.77 14,231.83 21,081.0K
09:43 14,233.89 14,233.89 14,210.57 14,230.81 19,242.4K
09:44 14,233.73 14,233.73 14,211.33 14,216.47 15,898.2K
09:45 14,219.71 14,220.69 14,198.17 14,199.04 14,089.9K
09:46 14,199.62 14,218.41 14,199.10 14,199.10 13,136.7K
09:47 14,194.06 14,194.06 14,162.61 14,164.95 11,117.6K
09:48 14,167.62 14,173.79 14,166.95 14,173.79 8,582.0K
09:49 14,173.54 14,173.54 14,165.27 14,169.85 9,455.2K
09:50 14,164.76 14,170.14 14,162.86 14,162.86 9,938.1K
09:51 14,163.44 14,186.08 14,163.44 14,186.08 9,278.4K
09:52 14,182.06 14,182.06 14,164.50 14,164.50 10,085.2K
09:53 14,166.17 14,166.60 14,156.86 14,156.86 8,304.4K
09:54 14,157.95 14,181.31 14,150.87 14,180.02 9,794.9K
09:55 14,179.29 14,179.29 14,168.40 14,173.18 7,748.5K
09:56 14,171.10 14,186.62 14,171.10 14,186.62 8,025.8K
09:57 14,186.77 14,190.18 14,178.92 14,180.38 7,673.5K
09:58 14,179.49 14,180.54 14,174.40 14,176.80 6,971.5K
09:59 14,178.31 14,186.28 14,177.75 14,177.75 6,633.4K
10:00 14,180.48 14,207.66 14,180.48 14,207.66 9,651.4K
10:01 14,209.32 14,209.32 14,182.27 14,182.27 7,836.7K
10:02 14,177.49 14,177.49 14,165.06 14,169.39 7,568.0K
10:03 14,169.41 14,172.46 14,166.51 14,166.51 6,804.7K
10:04 14,164.61 14,178.30 14,164.61 14,178.30 5,811.9K
10:05 14,178.81 14,188.45 14,178.81 14,184.09 6,235.3K
10:06 14,182.34 14,182.34 14,174.26 14,174.26 5,481.2K
10:07 14,175.28 14,186.44 14,172.87 14,172.87 7,180.3K
10:08 14,168.08 14,168.08 14,151.46 14,154.91 7,102.9K
10:09 14,154.48 14,157.48 14,152.98 14,154.52 5,153.3K
10:10 14,153.33 14,155.59 14,146.25 14,155.59 6,239.0K
10:11 14,156.36 14,169.08 14,156.36 14,165.51 3,823.2K
10:12 14,166.80 14,172.64 14,166.80 14,170.28 6,985.7K
10:13 14,167.91 14,180.61 14,167.91 14,180.61 4,521.7K
10:14 14,182.37 14,194.65 14,182.37 14,194.65 5,188.2K
10:15 14,196.36 14,204.75 14,196.36 14,203.16 6,166.4K
10:16 14,203.74 14,205.89 14,195.36 14,195.36 4,598.8K
10:17 14,194.07 14,194.07 14,177.23 14,179.68 4,986.2K
10:18 14,178.95 14,182.98 14,178.15 14,181.64 5,392.3K
10:19 14,181.70 14,183.75 14,175.35 14,180.88 3,917.7K
10:20 14,180.66 14,181.23 14,167.58 14,167.58 3,580.9K
10:21 14,167.94 14,169.21 14,166.94 14,166.94 3,058.6K
10:22 14,164.63 14,164.63 14,158.05 14,164.19 4,029.9K
10:23 14,163.42 14,163.53 14,159.34 14,161.56 3,647.5K
10:24 14,158.80 14,166.01 14,158.80 14,166.00 3,841.1K
10:25 14,164.45 14,166.32 14,163.76 14,163.76 3,193.6K
10:26 14,162.85 14,162.85 14,154.34 14,155.17 6,703.0K
10:27 14,156.49 14,174.45 14,156.49 14,174.45 4,535.2K
10:28 14,171.86 14,179.81 14,169.55 14,179.81 5,057.5K
10:29 14,179.14 14,181.92 14,176.72 14,176.90 3,769.2K
10:30 14,178.50 14,187.13 14,178.50 14,184.19 4,430.5K
10:31 14,184.98 14,186.03 14,170.90 14,170.90 4,208.1K
10:32 14,168.51 14,168.51 14,155.76 14,155.79 4,027.5K
10:33 14,155.38 14,161.00 14,152.35 14,161.00 3,683.7K
10:34 14,162.62 14,162.62 14,152.14 14,152.14 4,393.4K
10:35 14,152.87 14,152.87 14,145.60 14,145.60 5,359.3K
10:36 14,145.77 14,145.77 14,143.33 14,144.09 3,045.0K
10:37 14,145.86 14,151.04 14,145.86 14,150.08 3,357.7K
10:38 14,149.93 14,149.93 14,147.24 14,148.34 3,653.3K
10:39 14,148.41 14,148.41 14,146.42 14,146.52 3,518.0K
10:40 14,143.65 14,157.95 14,143.44 14,156.43 5,472.1K
10:41 14,156.80 14,157.15 14,151.14 14,152.55 2,885.1K
10:42 14,153.11 14,155.46 14,152.04 14,155.00 2,902.3K
10:43 14,155.74 14,166.81 14,155.74 14,165.20 3,516.5K
10:44 14,164.63 14,165.25 14,161.92 14,162.23 2,348.7K
10:45 14,162.86 14,162.86 14,151.02 14,151.02 2,767.3K
10:46 14,152.85 14,158.09 14,152.85 14,155.72 3,371.4K
10:47 14,153.40 14,154.09 14,151.94 14,153.14 3,505.3K
10:48 14,152.86 14,153.01 14,147.97 14,148.85 4,445.5K
10:49 14,148.76 14,151.07 14,146.62 14,150.64 4,921.2K
10:50 14,150.68 14,150.68 14,144.75 14,145.20 3,700.8K
10:51 14,144.66 14,148.27 14,144.66 14,146.68 4,200.7K
10:52 14,147.29 14,148.58 14,143.02 14,143.29 2,604.5K
10:53 14,144.60 14,144.60 14,135.06 14,135.06 5,658.0K
10:54 14,130.91 14,134.23 14,130.23 14,130.23 4,582.2K
10:55 14,130.24 14,131.15 14,127.30 14,127.69 3,032.0K
10:56 14,127.23 14,134.24 14,126.57 14,133.05 2,923.2K
10:57 14,132.89 14,132.89 14,126.80 14,126.80 2,922.1K
10:58 14,126.97 14,126.97 14,113.21 14,113.50 4,515.2K
10:59 14,107.74 14,110.44 14,106.69 14,107.40 5,070.3K
11:00 14,106.78 14,106.78 14,100.28 14,100.28 3,219.5K
11:01 14,104.57 14,117.80 14,104.57 14,117.80 5,088.7K
11:02 14,120.57 14,136.79 14,120.57 14,136.79 4,156.6K
11:03 14,139.80 14,158.55 14,139.80 14,153.17 6,255.5K
11:04 14,152.98 14,157.98 14,151.11 14,155.85 3,530.6K
11:05 14,156.46 14,157.80 14,150.07 14,150.07 2,305.9K
11:06 14,147.48 14,153.13 14,147.48 14,149.22 2,628.7K
11:07 14,149.60 14,152.61 14,149.60 14,151.98 2,746.3K
11:08 14,150.49 14,150.49 14,137.27 14,137.27 3,788.3K
11:09 14,131.85 14,137.73 14,130.83 14,132.59 3,173.5K
11:10 14,133.42 14,148.18 14,132.46 14,146.68 3,153.7K
11:11 14,147.82 14,147.82 14,139.00 14,139.00 2,239.5K
11:12 14,138.24 14,138.81 14,124.85 14,126.26 4,196.1K
11:13 14,123.73 14,129.04 14,123.73 14,126.41 3,893.7K
11:14 14,126.64 14,128.82 14,124.53 14,124.53 2,738.6K
11:15 14,120.78 14,120.78 14,115.43 14,118.27 2,598.6K
11:16 14,117.86 14,117.86 14,086.83 14,086.83 5,032.5K
11:17 14,088.82 14,099.85 14,088.82 14,099.85 3,998.1K
11:18 14,103.74 14,116.05 14,103.74 14,113.58 2,967.2K
11:19 14,112.83 14,129.20 14,112.70 14,128.26 2,680.4K
11:20 14,128.16 14,139.61 14,128.16 14,138.86 3,535.0K
11:21 14,138.45 14,143.89 14,138.45 14,141.21 2,763.0K
11:22 14,143.75 14,155.03 14,135.02 14,136.21 3,309.6K
11:23 14,138.57 14,151.25 14,138.57 14,148.68 1,975.4K
11:24 14,150.52 14,152.67 14,147.64 14,150.39 1,775.2K
11:25 14,145.94 14,145.94 14,124.78 14,136.66 2,659.5K
11:26 14,140.84 14,142.14 14,132.19 14,135.35 2,127.6K
11:27 14,131.43 14,138.06 14,126.99 14,138.06 2,526.8K
11:28 14,137.04 14,139.07 14,135.00 14,137.70 1,828.8K
11:29 14,136.00 14,141.55 14,135.52 14,141.48 2,219.4K
11:30 14,140.37 14,140.37 14,140.37 14,140.37 64.9K
13:00 14,141.13 14,166.97 14,140.81 14,166.97 8,014.8K
13:01 14,164.27 14,166.76 14,161.79 14,163.53 4,187.9K
13:02 14,164.40 14,165.53 14,158.06 14,161.02 2,717.8K
13:03 14,160.10 14,160.10 14,133.37 14,135.69 2,818.3K
13:04 14,137.94 14,143.66 14,132.70 14,143.66 3,267.9K
13:05 14,144.92 14,154.73 14,144.92 14,154.73 2,841.2K
13:06 14,153.52 14,160.75 14,153.33 14,158.82 2,895.6K
13:07 14,157.90 14,165.18 14,157.90 14,165.18 2,917.1K
13:08 14,167.36 14,172.96 14,167.36 14,171.40 2,478.3K
13:09 14,171.67 14,174.96 14,166.75 14,169.44 2,836.6K
13:10 14,170.21 14,172.58 14,169.97 14,172.53 2,576.9K
13:11 14,175.01 14,175.01 14,171.06 14,171.53 2,542.3K
13:12 14,172.33 14,173.40 14,169.40 14,173.40 3,400.3K
13:13 14,171.51 14,172.35 14,164.57 14,165.85 2,304.0K
13:14 14,164.23 14,164.39 14,161.49 14,164.39 3,196.8K
13:15 14,166.08 14,170.86 14,165.33 14,170.35 3,339.5K
13:16 14,168.62 14,168.62 14,159.27 14,159.27 3,802.9K
13:17 14,158.02 14,159.14 14,155.78 14,155.78 2,387.6K
13:18 14,155.10 14,155.10 14,146.56 14,146.56 3,568.0K
13:19 14,146.43 14,148.93 14,145.06 14,145.97 2,540.7K
13:20 14,145.75 14,157.91 14,145.75 14,156.04 2,683.6K
13:21 14,154.00 14,154.00 14,140.89 14,141.05 2,906.2K
13:22 14,138.67 14,145.35 14,134.66 14,142.48 2,939.4K
13:23 14,142.42 14,142.42 14,131.04 14,133.64 2,337.2K
13:24 14,131.74 14,131.96 14,127.86 14,128.46 2,440.4K
13:25 14,129.49 14,139.80 14,129.49 14,139.80 3,020.2K
13:26 14,138.41 14,140.15 14,137.33 14,137.62 2,210.2K
13:27 14,137.79 14,137.79 14,125.49 14,125.49 5,150.4K
13:28 14,125.80 14,135.52 14,125.80 14,135.00 2,774.5K
13:29 14,133.58 14,135.47 14,132.43 14,135.47 2,927.3K
13:30 14,134.75 14,137.77 14,134.75 14,136.38 2,527.1K
13:31 14,134.96 14,136.23 14,134.33 14,134.72 2,938.2K
13:32 14,135.82 14,138.71 14,135.82 14,136.84 2,535.1K
13:33 14,137.03 14,137.03 14,126.42 14,126.42 3,052.0K
13:34 14,126.96 14,144.35 14,126.96 14,144.35 3,149.1K
13:35 14,144.41 14,147.63 14,144.41 14,147.63 2,099.6K
13:36 14,147.48 14,148.05 14,141.03 14,144.59 3,052.2K
13:37 14,142.88 14,142.88 14,140.88 14,141.41 1,536.2K
13:38 14,143.06 14,146.39 14,143.06 14,145.33 2,251.1K
13:39 14,145.51 14,157.06 14,145.29 14,157.06 3,115.7K
13:40 14,159.36 14,169.27 14,159.36 14,169.27 3,765.3K
13:41 14,169.41 14,170.55 14,167.19 14,167.19 3,338.1K
13:42 14,167.90 14,168.80 14,158.24 14,158.24 2,705.3K
13:43 14,156.98 14,156.98 14,150.12 14,151.69 1,938.7K
13:44 14,150.12 14,151.90 14,147.58 14,151.76 2,298.4K
13:45 14,152.67 14,152.67 14,147.44 14,147.92 2,419.0K
13:46 14,148.26 14,152.78 14,148.25 14,149.00 2,913.3K
13:47 14,149.41 14,154.46 14,149.41 14,154.46 3,320.2K
13:48 14,155.68 14,165.44 14,155.68 14,161.96 3,457.9K
13:49 14,162.19 14,163.50 14,161.10 14,163.50 2,338.1K
13:50 14,164.95 14,180.51 14,164.95 14,180.51 5,808.8K
13:51 14,181.02 14,185.14 14,179.63 14,184.35 2,905.5K
13:52 14,184.92 14,186.05 14,182.78 14,182.78 2,994.4K
13:53 14,182.41 14,184.99 14,182.41 14,183.34 3,190.7K
13:54 14,183.37 14,184.87 14,183.37 14,184.44 3,017.4K
13:55 14,184.75 14,194.58 14,183.01 14,194.58 4,024.8K
13:56 14,195.46 14,202.37 14,195.46 14,202.37 4,530.2K
13:57 14,203.85 14,206.74 14,203.17 14,205.07 5,668.0K
13:58 14,205.23 14,211.11 14,205.23 14,207.70 5,084.9K
13:59 14,210.17 14,211.20 14,204.02 14,208.68 3,690.3K
14:00 14,207.21 14,218.66 14,207.21 14,216.18 6,578.6K
14:01 14,214.01 14,214.01 14,207.56 14,210.07 5,434.8K
14:02 14,208.97 14,208.97 14,203.79 14,204.95 3,586.2K
14:03 14,203.65 14,207.69 14,202.28 14,206.59 3,600.3K
14:04 14,205.99 14,205.99 14,195.52 14,195.88 3,657.9K
14:05 14,194.51 14,194.63 14,189.95 14,194.63 3,426.4K
14:06 14,194.41 14,206.63 14,190.99 14,206.63 3,041.5K
14:07 14,207.46 14,208.30 14,204.15 14,204.15 2,776.8K
14:08 14,204.12 14,205.71 14,200.78 14,201.57 2,223.9K
14:09 14,201.85 14,202.28 14,196.16 14,196.16 2,021.0K
14:10 14,195.90 14,200.02 14,195.58 14,197.04 2,084.7K
14:11 14,196.45 14,196.45 14,185.24 14,187.72 3,076.8K
14:12 14,188.52 14,188.52 14,182.59 14,183.02 3,001.8K
14:13 14,182.93 14,189.13 14,182.93 14,189.13 3,418.5K
14:14 14,190.22 14,197.90 14,190.22 14,197.23 2,625.4K
14:15 14,196.56 14,198.88 14,195.74 14,197.16 2,415.3K
14:16 14,198.59 14,199.36 14,194.27 14,194.27 2,486.5K
14:17 14,194.01 14,200.93 14,193.63 14,200.93 2,096.4K
14:18 14,200.93 14,204.19 14,200.81 14,203.52 2,040.8K
14:19 14,203.59 14,203.99 14,201.20 14,203.99 1,916.4K
14:20 14,204.64 14,208.76 14,204.52 14,206.48 3,434.9K
14:21 14,205.46 14,206.42 14,197.64 14,200.09 3,449.5K
14:22 14,199.34 14,206.28 14,198.29 14,205.85 2,909.4K
14:23 14,205.65 14,205.65 14,201.62 14,201.62 2,018.0K
14:24 14,200.43 14,200.43 14,194.03 14,194.03 2,380.2K
14:25 14,195.03 14,195.58 14,193.27 14,193.61 2,843.0K
14:26 14,193.04 14,196.86 14,192.15 14,195.47 2,279.8K
14:27 14,195.71 14,198.46 14,194.49 14,197.54 2,429.7K
14:28 14,197.49 14,197.49 14,194.32 14,195.37 2,390.8K
14:29 14,194.67 14,202.81 14,194.67 14,202.81 4,015.9K
14:30 14,204.78 14,212.72 14,204.78 14,211.72 5,301.8K
14:31 14,210.21 14,211.83 14,209.76 14,210.84 3,091.3K
14:32 14,210.12 14,210.52 14,203.13 14,203.13 4,448.2K
14:33 14,202.43 14,202.43 14,185.65 14,189.64 7,126.9K
14:34 14,190.71 14,193.34 14,190.71 14,193.34 3,505.3K
14:35 14,193.80 14,193.80 14,185.85 14,185.85 3,809.1K
14:36 14,185.18 14,195.20 14,185.18 14,194.04 4,679.5K
14:37 14,193.99 14,193.99 14,187.74 14,187.74 3,626.9K
14:38 14,187.33 14,189.30 14,186.91 14,186.91 3,161.4K
14:39 14,186.63 14,187.00 14,184.99 14,184.99 3,184.8K
14:40 14,185.49 14,189.90 14,184.04 14,189.44 4,333.3K
14:41 14,189.57 14,193.38 14,189.57 14,193.38 4,156.3K
14:42 14,194.58 14,194.58 14,191.58 14,191.86 4,586.4K
14:43 14,191.71 14,191.71 14,190.42 14,191.13 3,754.6K
14:44 14,189.81 14,194.72 14,189.81 14,194.72 4,588.2K
14:45 14,194.30 14,203.82 14,194.30 14,203.09 5,950.8K
14:46 14,203.00 14,208.38 14,203.00 14,208.38 4,602.0K
14:47 14,208.94 14,210.30 14,206.92 14,206.92 4,869.8K
14:48 14,206.07 14,206.36 14,202.69 14,202.69 6,388.4K
14:49 14,200.96 14,202.22 14,196.00 14,196.00 6,528.4K
14:50 14,195.36 14,199.19 14,195.08 14,195.39 7,161.4K
14:51 14,194.53 14,196.38 14,193.09 14,196.17 5,753.1K
14:52 14,194.98 14,195.91 14,194.05 14,195.62 6,012.5K
14:53 14,195.38 14,197.73 14,194.90 14,195.54 8,808.6K
14:54 14,195.59 14,195.59 14,192.88 14,193.56 8,211.9K
14:55 14,193.24 14,193.58 14,189.43 14,190.27 8,860.6K
14:56 14,191.34 14,193.21 14,189.37 14,193.21 9,840.6K
14:57 14,191.70 14,191.70 14,191.70 14,191.70 213.4K
14:59 14,184.07 14,184.07 14,177.83 14,177.83 14,244.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据