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 14,163.35 14,258.27 14,163.35 14,258.27 20,487.8K
09:31 14,273.72 14,288.96 14,273.72 14,276.13 19,067.3K
09:32 14,271.55 14,279.21 14,249.93 14,261.52 15,178.9K
09:33 14,270.44 14,270.58 14,230.92 14,230.92 11,406.5K
09:34 14,228.31 14,228.31 14,192.35 14,192.35 7,730.5K
09:35 14,191.31 14,193.74 14,184.31 14,193.74 7,360.5K
09:36 14,182.82 14,182.82 14,166.38 14,166.38 6,331.2K
09:37 14,166.71 14,166.71 14,144.13 14,151.14 9,709.8K
09:38 14,156.94 14,160.38 14,151.33 14,151.33 5,824.8K
09:39 14,148.15 14,148.49 14,132.88 14,147.78 6,437.2K
09:40 14,145.57 14,146.22 14,135.23 14,135.23 5,137.7K
09:41 14,133.16 14,138.68 14,128.83 14,128.83 7,614.8K
09:42 14,123.98 14,123.98 14,107.49 14,108.70 6,887.1K
09:43 14,109.26 14,112.98 14,098.64 14,104.21 5,572.4K
09:44 14,106.73 14,106.73 14,101.48 14,103.03 3,905.3K
09:45 14,102.60 14,105.10 14,090.65 14,105.10 6,907.7K
09:46 14,105.34 14,105.34 14,082.14 14,082.14 6,378.4K
09:47 14,083.37 14,091.11 14,077.97 14,080.54 5,533.4K
09:48 14,074.09 14,087.87 14,068.01 14,087.87 6,977.4K
09:49 14,085.79 14,087.77 14,074.69 14,075.89 5,979.5K
09:50 14,074.03 14,074.03 14,068.55 14,073.83 4,494.4K
09:51 14,075.25 14,078.45 14,073.29 14,073.31 4,324.0K
09:52 14,074.07 14,087.71 14,074.07 14,087.71 3,823.3K
09:53 14,089.35 14,104.14 14,089.35 14,102.84 3,439.1K
09:54 14,102.04 14,102.04 14,090.33 14,091.54 4,206.6K
09:55 14,092.15 14,092.15 14,079.52 14,080.44 5,507.7K
09:56 14,077.91 14,080.99 14,074.11 14,080.99 3,155.7K
09:57 14,079.59 14,080.59 14,071.92 14,071.92 3,864.6K
09:58 14,072.68 14,072.68 14,053.82 14,054.48 4,985.3K
09:59 14,054.44 14,054.93 14,051.86 14,054.93 4,274.9K
10:00 14,055.87 14,064.75 14,054.15 14,062.33 3,001.6K
10:01 14,063.62 14,063.62 14,044.94 14,044.94 4,397.0K
10:02 14,044.73 14,044.89 14,035.11 14,035.11 5,603.4K
10:03 14,035.69 14,035.69 14,023.26 14,024.53 5,718.8K
10:04 14,028.49 14,040.74 14,028.49 14,029.62 4,073.2K
10:05 14,030.92 14,037.53 14,030.92 14,037.04 3,517.7K
10:06 14,037.12 14,037.12 14,028.15 14,028.15 3,877.1K
10:07 14,028.34 14,028.39 14,019.61 14,021.62 6,438.6K
10:08 14,021.37 14,026.98 14,021.37 14,026.98 3,243.7K
10:09 14,026.65 14,027.03 14,020.94 14,021.54 3,771.7K
10:10 14,022.77 14,022.77 14,012.32 14,015.69 3,977.9K
10:11 14,018.54 14,019.48 14,015.05 14,015.06 3,966.5K
10:12 14,015.18 14,024.07 14,015.18 14,021.88 4,402.8K
10:13 14,020.64 14,020.64 14,015.03 14,018.01 5,042.9K
10:14 14,017.96 14,017.96 13,996.02 13,996.30 5,509.5K
10:15 13,996.47 14,004.36 13,994.65 13,999.87 5,469.5K
10:16 14,001.37 14,017.86 14,001.37 14,012.18 3,125.1K
10:17 14,014.64 14,016.31 14,009.27 14,016.31 2,294.3K
10:18 14,017.05 14,017.05 14,011.20 14,011.20 2,471.1K
10:19 14,011.75 14,019.98 14,011.75 14,017.70 3,107.2K
10:20 14,015.36 14,016.11 14,011.51 14,013.87 2,708.6K
10:21 14,015.24 14,018.19 14,014.97 14,015.64 2,166.5K
10:22 14,015.48 14,016.82 14,013.88 14,016.82 3,300.8K
10:23 14,016.57 14,020.97 14,014.72 14,020.18 3,189.2K
10:24 14,017.49 14,025.20 14,017.49 14,023.86 1,997.4K
10:25 14,022.25 14,022.25 14,003.69 14,003.69 5,617.2K
10:26 14,003.25 14,003.25 13,994.97 13,995.99 8,772.6K
10:27 13,996.53 13,996.53 13,989.76 13,990.51 4,034.7K
10:28 13,989.40 13,989.40 13,977.00 13,979.40 4,476.3K
10:29 13,980.31 13,992.69 13,980.31 13,992.28 4,426.1K
10:30 13,991.53 13,992.90 13,989.53 13,989.53 2,757.4K
10:31 13,990.32 13,990.32 13,977.67 13,977.67 5,462.8K
10:32 13,976.15 13,976.15 13,943.44 13,943.44 11,145.5K
10:33 13,942.42 13,942.42 13,929.30 13,931.32 10,777.2K
10:34 13,930.94 13,936.14 13,930.94 13,933.18 8,497.6K
10:35 13,933.13 13,939.33 13,933.13 13,939.33 6,626.2K
10:36 13,939.41 13,947.38 13,939.41 13,946.73 3,818.2K
10:37 13,950.24 13,968.36 13,950.24 13,968.36 3,346.7K
10:38 13,970.46 13,977.36 13,970.13 13,977.36 2,586.0K
10:39 13,977.71 13,983.73 13,977.71 13,983.51 2,405.4K
10:40 13,978.06 13,978.06 13,972.83 13,975.09 2,886.5K
10:41 13,978.61 13,997.60 13,978.61 13,996.88 3,045.7K
10:42 13,997.28 14,006.02 13,997.28 14,002.67 4,508.6K
10:43 14,003.76 14,007.43 14,003.41 14,007.43 2,799.0K
10:44 14,006.62 14,009.67 14,001.91 14,009.67 3,850.1K
10:45 14,009.73 14,025.46 14,009.73 14,025.46 3,052.3K
10:46 14,022.25 14,028.42 14,022.25 14,028.11 2,998.3K
10:47 14,027.63 14,033.56 14,027.63 14,033.56 3,219.6K
10:48 14,031.76 14,041.23 14,031.76 14,041.23 4,103.7K
10:49 14,042.90 14,043.82 14,040.55 14,043.03 2,913.4K
10:50 14,042.00 14,042.00 14,030.35 14,030.35 3,596.6K
10:51 14,030.41 14,033.44 14,028.08 14,028.72 3,183.0K
10:52 14,028.59 14,030.48 14,022.82 14,030.48 2,372.9K
10:53 14,028.64 14,029.49 14,022.77 14,027.24 2,581.2K
10:54 14,026.46 14,026.46 14,011.14 14,011.66 2,431.6K
10:55 14,010.85 14,010.85 13,994.88 13,994.88 3,042.1K
10:56 13,994.63 13,994.63 13,991.35 13,992.87 2,667.0K
10:57 13,992.87 14,005.35 13,992.87 13,997.46 1,891.6K
10:58 13,997.16 14,006.17 13,995.89 14,006.02 1,747.6K
10:59 14,006.43 14,006.78 14,000.26 14,001.22 1,590.0K
11:00 14,000.04 14,000.17 13,989.91 13,989.91 1,849.4K
11:01 13,991.41 13,993.38 13,989.43 13,991.77 1,857.0K
11:02 13,992.29 13,997.26 13,990.92 13,990.92 1,682.5K
11:03 13,990.80 14,003.44 13,990.80 13,993.73 2,878.9K
11:04 13,994.71 13,994.71 13,986.21 13,991.94 3,273.5K
11:05 13,991.41 13,991.41 13,985.44 13,986.89 1,501.4K
11:06 13,987.02 13,992.75 13,985.24 13,992.75 1,480.2K
11:07 13,992.18 13,999.66 13,992.18 13,993.59 6,122.5K
11:08 13,993.27 13,999.41 13,989.90 13,997.56 2,035.9K
11:09 13,996.46 13,996.46 13,988.05 13,988.05 1,945.2K
11:10 13,987.27 13,987.27 13,975.28 13,975.28 2,076.1K
11:11 13,974.41 13,974.41 13,969.65 13,972.14 1,717.7K
11:12 13,971.98 13,971.98 13,964.64 13,964.64 3,313.1K
11:13 13,965.22 13,965.22 13,963.00 13,964.33 3,800.1K
11:14 13,964.35 13,969.79 13,961.83 13,969.79 1,781.5K
11:15 13,970.25 13,970.66 13,967.66 13,970.13 1,586.3K
11:16 13,968.46 13,968.46 13,958.77 13,959.93 2,980.9K
11:17 13,960.94 13,962.45 13,958.89 13,958.89 1,594.8K
11:18 13,958.56 13,963.79 13,958.56 13,962.78 1,508.6K
11:19 13,964.01 13,974.77 13,964.01 13,970.09 2,398.5K
11:20 13,970.96 13,970.96 13,962.83 13,968.69 3,008.3K
11:21 13,971.12 13,971.12 13,964.63 13,964.63 1,528.5K
11:22 13,967.96 13,967.96 13,964.26 13,964.57 1,487.0K
11:23 13,964.91 13,969.85 13,964.91 13,968.53 1,461.1K
11:24 13,967.69 13,967.69 13,965.33 13,966.56 1,348.9K
11:25 13,966.62 13,970.95 13,959.67 13,959.67 2,281.7K
11:26 13,958.74 13,959.81 13,956.81 13,959.81 1,682.9K
11:27 13,959.54 13,959.54 13,952.01 13,952.51 3,218.2K
11:28 13,952.82 13,952.82 13,941.66 13,941.66 3,934.4K
11:29 13,940.39 13,944.01 13,938.71 13,944.01 2,551.6K
11:30 13,944.06 13,944.07 13,944.06 13,944.07 93.8K
13:00 13,944.26 13,951.87 13,944.10 13,951.87 6,120.1K
13:01 13,951.25 13,955.60 13,951.25 13,953.33 3,175.9K
13:02 13,951.62 13,960.60 13,950.50 13,960.60 1,818.7K
13:03 13,963.41 13,966.13 13,956.92 13,956.92 2,033.6K
13:04 13,956.86 13,956.86 13,946.41 13,956.43 3,629.1K
13:05 13,956.09 13,956.09 13,942.18 13,944.62 3,609.6K
13:06 13,945.15 13,946.09 13,943.54 13,945.35 3,000.7K
13:07 13,944.94 13,962.13 13,944.94 13,962.13 3,907.7K
13:08 13,962.43 13,966.64 13,961.81 13,962.71 2,186.9K
13:09 13,962.70 13,962.70 13,955.02 13,958.60 1,962.2K
13:10 13,956.96 13,957.89 13,954.47 13,954.97 1,687.8K
13:11 13,955.74 13,955.74 13,952.33 13,954.52 2,010.9K
13:12 13,953.20 13,953.20 13,946.44 13,946.44 2,592.5K
13:13 13,946.54 13,950.34 13,946.54 13,949.57 1,586.6K
13:14 13,951.65 13,962.58 13,951.53 13,962.58 2,309.2K
13:15 13,962.39 13,972.44 13,961.14 13,970.31 2,174.7K
13:16 13,970.07 13,972.71 13,965.42 13,972.38 2,476.4K
13:17 13,970.57 13,970.57 13,961.15 13,961.15 1,871.5K
13:18 13,962.56 13,963.96 13,962.51 13,962.75 1,744.5K
13:19 13,962.41 13,962.69 13,960.72 13,960.72 1,800.0K
13:20 13,961.25 13,964.12 13,961.25 13,961.53 1,586.4K
13:21 13,961.31 13,963.32 13,957.86 13,957.86 1,782.4K
13:22 13,957.91 13,957.91 13,954.99 13,957.38 2,501.0K
13:23 13,956.80 13,957.01 13,954.98 13,955.20 1,901.1K
13:24 13,955.50 13,962.03 13,955.50 13,961.43 2,250.7K
13:25 13,960.41 13,961.05 13,957.58 13,957.86 1,697.4K
13:26 13,958.09 13,958.09 13,944.64 13,944.64 4,348.0K
13:27 13,943.74 13,945.52 13,940.52 13,945.52 6,030.6K
13:28 13,946.42 13,952.92 13,946.42 13,952.92 2,097.5K
13:29 13,952.00 13,953.39 13,950.39 13,953.39 1,546.8K
13:30 13,953.06 13,954.71 13,949.21 13,950.06 1,866.8K
13:31 13,950.23 13,950.64 13,941.96 13,942.25 3,248.9K
13:32 13,941.43 13,941.43 13,935.97 13,937.63 3,095.3K
13:33 13,939.87 13,941.90 13,938.20 13,938.62 2,922.7K
13:34 13,939.07 13,939.07 13,926.28 13,926.28 3,884.1K
13:35 13,926.24 13,929.54 13,926.24 13,926.29 3,028.6K
13:36 13,925.97 13,926.88 13,925.61 13,926.15 2,658.7K
13:37 13,925.52 13,925.52 13,914.69 13,914.69 4,954.4K
13:38 13,914.74 13,921.78 13,914.74 13,920.88 2,427.0K
13:39 13,920.65 13,920.65 13,911.85 13,911.85 3,240.8K
13:40 13,911.99 13,913.10 13,909.31 13,909.31 2,409.8K
13:41 13,909.79 13,921.91 13,909.63 13,921.91 3,578.0K
13:42 13,922.15 13,940.58 13,922.15 13,939.07 3,721.8K
13:43 13,939.64 13,940.31 13,933.24 13,933.24 2,629.9K
13:44 13,932.44 13,932.44 13,921.71 13,922.34 2,716.7K
13:45 13,920.45 13,920.45 13,905.90 13,905.90 4,389.4K
13:46 13,906.45 13,906.45 13,896.52 13,896.67 5,251.3K
13:47 13,895.99 13,895.99 13,889.79 13,889.79 4,036.7K
13:48 13,890.72 13,890.72 13,885.11 13,885.11 3,516.7K
13:49 13,884.91 13,888.17 13,883.34 13,888.17 4,771.0K
13:50 13,890.00 13,898.90 13,889.33 13,898.90 4,832.6K
13:51 13,900.69 13,900.76 13,896.73 13,897.93 2,515.4K
13:52 13,898.13 13,899.40 13,893.07 13,899.20 3,033.2K
13:53 13,898.97 13,903.50 13,898.19 13,903.50 1,676.6K
13:54 13,903.31 13,914.90 13,903.31 13,913.99 2,295.3K
13:55 13,912.63 13,912.63 13,908.36 13,909.03 1,677.7K
13:56 13,909.11 13,909.72 13,895.96 13,895.96 2,768.4K
13:57 13,895.11 13,898.86 13,895.11 13,897.63 1,822.1K
13:58 13,898.74 13,913.46 13,898.74 13,913.46 2,327.5K
13:59 13,916.23 13,916.23 13,910.36 13,914.52 1,560.1K
14:00 13,914.62 13,914.62 13,903.77 13,903.77 2,144.2K
14:01 13,902.43 13,902.43 13,898.62 13,899.18 2,536.7K
14:02 13,900.26 13,912.42 13,900.26 13,907.91 2,050.3K
14:03 13,907.96 13,922.53 13,907.96 13,922.53 2,443.1K
14:04 13,925.68 13,930.82 13,923.78 13,930.82 2,213.5K
14:05 13,931.79 13,935.87 13,931.79 13,932.64 3,449.7K
14:06 13,934.57 13,935.11 13,926.56 13,928.34 2,635.6K
14:07 13,925.69 13,929.78 13,922.87 13,929.00 3,428.3K
14:08 13,930.74 13,936.47 13,930.23 13,936.47 2,356.4K
14:09 13,938.20 13,947.03 13,938.20 13,944.77 2,544.1K
14:10 13,945.80 13,945.80 13,939.51 13,940.99 2,973.7K
14:11 13,935.87 13,946.72 13,935.35 13,946.72 2,433.9K
14:12 13,950.58 13,955.02 13,950.58 13,952.07 2,507.7K
14:13 13,951.90 13,954.93 13,951.90 13,954.93 2,824.7K
14:14 13,954.46 13,956.41 13,954.46 13,956.01 2,074.7K
14:15 13,955.37 13,955.37 13,938.58 13,939.31 3,668.0K
14:16 13,937.38 13,937.38 13,927.14 13,927.14 2,798.5K
14:17 13,927.51 13,943.77 13,927.51 13,933.28 2,503.2K
14:18 13,931.64 13,931.64 13,921.57 13,922.56 2,236.2K
14:19 13,919.81 13,919.81 13,910.12 13,915.59 4,216.4K
14:20 13,913.45 13,922.33 13,913.45 13,922.33 2,140.5K
14:21 13,923.57 13,926.94 13,923.38 13,925.92 2,042.1K
14:22 13,926.63 13,932.38 13,924.24 13,924.24 2,408.0K
14:23 13,920.98 13,923.68 13,919.80 13,923.68 2,086.2K
14:24 13,923.67 13,923.89 13,920.47 13,921.61 1,892.4K
14:25 13,922.30 13,922.30 13,915.64 13,918.66 2,321.5K
14:26 13,918.73 13,922.60 13,918.46 13,921.92 1,739.8K
14:27 13,924.19 13,928.58 13,924.19 13,928.58 2,237.1K
14:28 13,927.92 13,927.92 13,920.60 13,921.23 2,179.4K
14:29 13,921.55 13,929.02 13,921.55 13,929.02 1,990.6K
14:30 13,929.57 13,935.48 13,929.57 13,933.88 3,333.8K
14:31 13,932.82 13,935.60 13,928.01 13,935.60 2,298.2K
14:32 13,936.17 13,936.23 13,922.60 13,922.60 3,208.6K
14:33 13,923.31 13,931.06 13,923.31 13,929.75 3,417.9K
14:34 13,929.21 13,934.35 13,929.21 13,933.49 1,923.7K
14:35 13,933.76 13,934.68 13,928.12 13,928.28 2,517.4K
14:36 13,928.52 13,929.18 13,924.87 13,924.87 2,116.2K
14:37 13,923.55 13,923.55 13,919.58 13,919.70 2,228.0K
14:38 13,920.13 13,923.01 13,918.03 13,923.01 2,895.5K
14:39 13,922.44 13,922.44 13,911.72 13,911.72 4,761.4K
14:40 13,911.84 13,913.52 13,910.16 13,910.55 3,852.5K
14:41 13,908.54 13,908.54 13,903.66 13,904.08 4,776.8K
14:42 13,903.57 13,903.69 13,901.18 13,901.80 4,614.9K
14:43 13,901.10 13,901.10 13,896.76 13,896.76 4,842.3K
14:44 13,896.58 13,900.80 13,896.08 13,900.80 4,015.3K
14:45 13,899.88 13,899.91 13,895.73 13,895.73 5,350.0K
14:46 13,896.33 13,897.11 13,891.26 13,891.38 5,643.3K
14:47 13,889.72 13,889.79 13,887.48 13,888.56 4,654.2K
14:48 13,887.79 13,887.79 13,883.50 13,883.50 7,124.5K
14:49 13,882.15 13,882.15 13,872.57 13,872.57 7,451.4K
14:50 13,872.71 13,872.71 13,868.85 13,868.85 8,328.5K
14:51 13,868.02 13,872.12 13,867.49 13,872.12 6,057.6K
14:52 13,872.41 13,877.03 13,872.41 13,877.03 5,273.0K
14:53 13,877.30 13,877.30 13,874.58 13,875.00 4,861.8K
14:54 13,875.48 13,879.81 13,875.31 13,879.81 5,177.6K
14:55 13,881.38 13,896.05 13,881.38 13,896.05 6,141.4K
14:56 13,897.88 13,914.29 13,897.88 13,914.29 6,010.3K
14:57 13,911.66 13,911.66 13,910.56 13,910.56 336.5K
14:59 13,910.00 13,925.54 13,910.00 13,925.54 8,389.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据