CSI All Share Consumer Staples (CSI000990)

CSI000990
🏛️ 중국 →
13,659.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13,205.09 13,207.63 13,177.52 13,179.91 32,441.8K
09:31 13,181.46 13,186.62 13,174.58 13,186.62 16,235.5K
09:32 13,189.41 13,245.37 13,189.41 13,244.01 15,945.6K
09:33 13,239.41 13,239.41 13,202.57 13,227.95 12,172.0K
09:34 13,230.66 13,241.13 13,230.66 13,241.09 9,796.2K
09:35 13,244.20 13,244.20 13,210.29 13,210.41 12,889.6K
09:36 13,214.58 13,230.35 13,214.58 13,229.95 8,900.0K
09:37 13,230.90 13,253.57 13,230.90 13,237.06 10,171.9K
09:38 13,236.86 13,238.31 13,231.54 13,231.54 8,228.3K
09:39 13,232.45 13,250.38 13,232.45 13,249.78 10,399.3K
09:40 13,250.86 13,256.18 13,241.00 13,241.11 8,976.7K
09:41 13,240.07 13,264.27 13,240.07 13,262.49 9,843.1K
09:42 13,262.92 13,262.92 13,257.88 13,261.67 6,617.2K
09:43 13,260.48 13,262.27 13,243.64 13,243.64 6,840.7K
09:44 13,243.30 13,243.30 13,214.76 13,214.76 8,531.9K
09:45 13,215.84 13,221.64 13,213.75 13,221.64 5,855.4K
09:46 13,222.74 13,240.87 13,222.74 13,240.87 7,406.7K
09:47 13,244.36 13,250.22 13,232.79 13,232.79 6,278.0K
09:48 13,231.94 13,232.08 13,223.91 13,225.86 6,542.4K
09:49 13,225.34 13,237.74 13,225.34 13,237.74 5,327.4K
09:50 13,239.10 13,243.68 13,237.28 13,243.09 4,866.0K
09:51 13,243.26 13,243.26 13,237.65 13,237.65 6,387.1K
09:52 13,238.29 13,238.29 13,225.01 13,225.01 6,486.8K
09:53 13,226.54 13,235.37 13,226.16 13,226.75 5,537.3K
09:54 13,225.46 13,240.63 13,225.46 13,240.63 6,386.0K
09:55 13,240.24 13,240.24 13,228.58 13,228.58 8,677.5K
09:56 13,227.53 13,230.87 13,226.64 13,226.93 9,930.9K
09:57 13,227.09 13,227.09 13,211.57 13,211.57 9,000.3K
09:58 13,212.99 13,212.99 13,196.95 13,196.95 7,301.2K
09:59 13,196.81 13,196.90 13,186.72 13,189.88 8,812.5K
10:00 13,189.25 13,199.00 13,185.88 13,196.38 12,015.1K
10:01 13,197.35 13,197.99 13,186.89 13,186.89 8,602.7K
10:02 13,186.52 13,199.09 13,185.23 13,199.09 5,400.9K
10:03 13,198.77 13,199.27 13,195.27 13,197.42 6,349.9K
10:04 13,194.74 13,194.74 13,174.18 13,174.65 7,278.8K
10:05 13,175.18 13,175.18 13,162.32 13,162.32 5,946.3K
10:06 13,161.70 13,166.65 13,161.33 13,162.02 5,054.5K
10:07 13,163.28 13,163.90 13,156.68 13,157.60 4,066.8K
10:08 13,156.78 13,162.16 13,156.78 13,160.18 3,627.3K
10:09 13,160.82 13,160.82 13,152.31 13,152.31 3,990.7K
10:10 13,151.92 13,155.49 13,151.01 13,153.04 4,675.7K
10:11 13,153.22 13,156.93 13,152.63 13,152.63 4,415.1K
10:12 13,152.59 13,152.85 13,142.63 13,147.20 3,971.3K
10:13 13,148.63 13,161.17 13,148.63 13,161.17 3,698.6K
10:14 13,171.01 13,177.94 13,171.01 13,175.23 3,939.2K
10:15 13,175.70 13,177.41 13,168.07 13,168.07 4,630.4K
10:16 13,167.39 13,167.39 13,159.22 13,165.45 5,183.8K
10:17 13,166.64 13,168.10 13,165.90 13,168.08 5,674.4K
10:18 13,169.36 13,181.97 13,168.88 13,181.97 7,149.8K
10:19 13,182.23 13,184.52 13,175.90 13,179.91 5,454.2K
10:20 13,177.74 13,177.74 13,167.44 13,169.57 4,141.8K
10:21 13,168.70 13,182.83 13,165.26 13,182.83 4,206.4K
10:22 13,183.71 13,183.71 13,179.67 13,182.25 3,211.6K
10:23 13,183.96 13,192.70 13,183.96 13,190.93 3,286.3K
10:24 13,188.72 13,194.87 13,188.31 13,194.87 3,092.7K
10:25 13,194.15 13,194.84 13,185.35 13,185.40 3,111.8K
10:26 13,179.96 13,189.15 13,177.30 13,188.93 2,531.7K
10:27 13,187.88 13,188.18 13,184.05 13,184.77 2,445.0K
10:28 13,185.86 13,185.96 13,182.93 13,184.02 2,108.6K
10:29 13,184.15 13,185.36 13,182.84 13,184.84 2,588.9K
10:30 13,179.17 13,179.25 13,175.68 13,179.25 3,250.4K
10:31 13,179.76 13,185.37 13,179.76 13,185.37 3,009.1K
10:32 13,187.11 13,192.38 13,185.42 13,192.38 2,870.2K
10:33 13,193.94 13,201.33 13,193.94 13,201.33 2,871.0K
10:34 13,202.76 13,204.77 13,190.28 13,193.28 4,635.2K
10:35 13,195.92 13,206.22 13,195.92 13,206.22 2,365.3K
10:36 13,205.95 13,213.18 13,204.37 13,213.18 3,471.8K
10:37 13,213.20 13,213.20 13,207.42 13,208.97 3,443.3K
10:38 13,211.52 13,211.52 13,200.28 13,207.32 3,078.7K
10:39 13,203.74 13,207.61 13,203.14 13,207.61 2,394.1K
10:40 13,207.28 13,212.43 13,207.28 13,212.43 2,582.1K
10:41 13,212.63 13,212.63 13,204.24 13,205.08 2,296.9K
10:42 13,205.17 13,205.17 13,200.96 13,201.85 2,810.2K
10:43 13,200.82 13,204.97 13,200.82 13,204.97 1,850.1K
10:44 13,204.59 13,206.40 13,202.86 13,203.39 2,702.8K
10:45 13,202.36 13,202.50 13,198.95 13,201.12 1,756.7K
10:46 13,194.40 13,204.36 13,194.40 13,203.44 2,619.6K
10:47 13,203.20 13,203.87 13,195.10 13,195.90 1,780.9K
10:48 13,192.25 13,192.25 13,187.73 13,188.20 2,496.6K
10:49 13,188.94 13,192.36 13,188.26 13,191.43 1,441.6K
10:50 13,192.37 13,194.70 13,192.37 13,194.70 1,953.7K
10:51 13,193.47 13,193.88 13,192.18 13,193.80 1,710.6K
10:52 13,193.82 13,202.37 13,193.82 13,202.04 1,930.7K
10:53 13,200.72 13,203.98 13,200.36 13,203.81 1,975.9K
10:54 13,204.09 13,208.72 13,204.09 13,208.03 1,918.7K
10:55 13,208.65 13,208.65 13,201.55 13,202.84 3,006.6K
10:56 13,201.52 13,201.52 13,198.62 13,198.80 1,828.6K
10:57 13,198.80 13,198.80 13,194.12 13,196.33 3,288.6K
10:58 13,195.61 13,195.61 13,192.90 13,193.65 1,959.8K
10:59 13,194.14 13,198.88 13,194.14 13,196.44 2,261.0K
11:00 13,195.12 13,195.12 13,187.21 13,189.69 2,296.5K
11:01 13,191.08 13,191.08 13,181.04 13,182.93 3,660.2K
11:02 13,186.21 13,203.23 13,186.21 13,202.16 2,345.7K
11:03 13,202.95 13,206.39 13,202.75 13,205.87 2,517.1K
11:04 13,205.44 13,211.27 13,204.16 13,211.27 1,755.8K
11:05 13,215.45 13,216.41 13,207.26 13,207.33 1,775.6K
11:06 13,204.50 13,206.20 13,197.37 13,201.46 2,020.8K
11:07 13,201.80 13,203.93 13,200.85 13,203.00 2,097.4K
11:08 13,203.65 13,203.65 13,193.18 13,195.20 1,675.1K
11:09 13,196.13 13,197.88 13,192.45 13,196.61 1,845.5K
11:10 13,199.58 13,202.72 13,198.72 13,202.72 1,220.9K
11:11 13,203.21 13,203.21 13,192.31 13,192.31 1,505.0K
11:12 13,193.52 13,197.57 13,193.26 13,197.57 1,382.9K
11:13 13,197.06 13,198.57 13,196.10 13,196.39 1,632.2K
11:14 13,195.02 13,195.02 13,191.72 13,195.00 1,767.4K
11:15 13,195.21 13,198.73 13,194.29 13,198.73 1,856.7K
11:16 13,199.69 13,200.38 13,195.60 13,195.60 1,649.5K
11:17 13,195.93 13,197.26 13,191.86 13,192.77 1,643.4K
11:18 13,191.58 13,193.75 13,191.58 13,192.55 1,232.6K
11:19 13,191.34 13,191.34 13,187.12 13,188.91 1,912.2K
11:20 13,189.19 13,189.19 13,185.12 13,185.12 1,900.6K
11:21 13,185.83 13,185.94 13,180.55 13,180.55 2,657.9K
11:22 13,179.72 13,180.21 13,175.63 13,180.05 2,541.1K
11:23 13,179.81 13,182.32 13,177.10 13,182.32 1,775.5K
11:24 13,181.19 13,184.91 13,177.38 13,177.38 2,039.9K
11:25 13,178.28 13,178.76 13,176.20 13,178.12 2,118.0K
11:26 13,179.99 13,187.98 13,176.76 13,187.63 2,041.2K
11:27 13,189.84 13,200.90 13,189.84 13,196.06 2,035.1K
11:28 13,195.61 13,200.49 13,194.85 13,200.49 1,705.8K
11:29 13,201.84 13,208.37 13,201.84 13,208.37 2,841.0K
11:30 13,207.23 13,207.26 13,207.23 13,207.26 153.8K
13:00 13,210.65 13,245.06 13,210.65 13,240.11 19,530.5K
13:01 13,240.50 13,242.59 13,233.26 13,237.64 7,924.7K
13:02 13,234.66 13,236.66 13,226.33 13,228.43 6,916.4K
13:03 13,229.23 13,229.23 13,225.73 13,227.40 4,778.0K
13:04 13,224.57 13,224.57 13,216.94 13,217.26 5,065.8K
13:05 13,218.26 13,218.26 13,212.02 13,212.51 4,624.0K
13:06 13,212.98 13,213.50 13,209.02 13,213.18 5,348.0K
13:07 13,213.85 13,213.85 13,206.11 13,208.72 4,620.6K
13:08 13,211.02 13,211.47 13,206.58 13,207.07 5,497.8K
13:09 13,206.64 13,206.64 13,199.36 13,199.36 4,190.4K
13:10 13,198.46 13,199.07 13,194.58 13,194.94 3,545.1K
13:11 13,193.48 13,198.60 13,193.48 13,198.31 2,440.4K
13:12 13,198.07 13,198.07 13,194.63 13,197.09 2,876.4K
13:13 13,198.96 13,199.68 13,197.61 13,199.68 2,487.4K
13:14 13,199.83 13,204.28 13,199.53 13,203.74 2,381.3K
13:15 13,208.55 13,213.28 13,208.55 13,211.38 3,437.2K
13:16 13,210.90 13,215.65 13,209.52 13,209.52 4,106.7K
13:17 13,207.70 13,211.14 13,205.49 13,207.98 2,565.6K
13:18 13,209.64 13,209.64 13,204.98 13,204.98 2,882.5K
13:19 13,205.45 13,206.14 13,202.47 13,203.34 2,430.2K
13:20 13,204.81 13,210.45 13,204.73 13,209.92 2,479.7K
13:21 13,208.35 13,212.44 13,206.14 13,212.44 2,654.9K
13:22 13,212.62 13,214.05 13,208.70 13,210.37 1,991.2K
13:23 13,211.88 13,211.88 13,208.64 13,208.64 2,948.7K
13:24 13,207.36 13,208.62 13,204.88 13,207.89 2,192.5K
13:25 13,207.46 13,208.63 13,203.90 13,205.52 2,413.2K
13:26 13,205.13 13,205.13 13,202.13 13,202.13 2,175.2K
13:27 13,202.31 13,202.31 13,199.13 13,199.13 2,407.6K
13:28 13,198.75 13,204.38 13,198.75 13,202.46 2,016.1K
13:29 13,202.32 13,202.32 13,196.54 13,197.23 1,834.9K
13:30 13,197.73 13,201.34 13,196.95 13,196.95 3,395.5K
13:31 13,195.02 13,198.31 13,195.02 13,195.96 3,121.2K
13:32 13,195.03 13,197.97 13,193.65 13,197.97 3,443.8K
13:33 13,196.98 13,196.98 13,188.82 13,188.82 3,400.9K
13:34 13,189.04 13,189.04 13,178.91 13,178.91 3,731.6K
13:35 13,178.57 13,181.41 13,176.95 13,179.90 3,943.9K
13:36 13,180.07 13,181.45 13,176.66 13,176.66 2,061.5K
13:37 13,177.00 13,177.00 13,167.60 13,167.60 3,518.0K
13:38 13,166.85 13,166.94 13,162.21 13,162.45 3,435.6K
13:39 13,162.31 13,168.67 13,161.48 13,165.45 3,175.9K
13:40 13,166.20 13,166.52 13,159.75 13,160.26 3,069.9K
13:41 13,159.45 13,159.45 13,152.02 13,153.45 4,640.9K
13:42 13,153.82 13,157.15 13,153.54 13,153.82 3,292.4K
13:43 13,154.64 13,160.85 13,153.23 13,160.85 2,914.9K
13:44 13,161.39 13,161.62 13,157.79 13,159.65 2,298.2K
13:45 13,159.85 13,165.71 13,158.06 13,164.95 2,824.2K
13:46 13,166.79 13,173.25 13,165.06 13,165.06 2,442.2K
13:47 13,167.05 13,171.82 13,166.02 13,171.71 2,233.4K
13:48 13,172.33 13,178.85 13,172.13 13,176.99 2,309.1K
13:49 13,178.72 13,179.03 13,173.92 13,177.49 2,218.7K
13:50 13,176.62 13,181.54 13,176.62 13,180.25 1,680.9K
13:51 13,180.03 13,180.03 13,177.79 13,178.22 1,996.8K
13:52 13,177.44 13,181.34 13,177.44 13,180.10 1,863.1K
13:53 13,179.64 13,182.22 13,177.65 13,182.22 1,209.4K
13:54 13,180.56 13,181.03 13,175.31 13,177.25 1,800.5K
13:55 13,175.91 13,187.86 13,175.91 13,184.75 1,591.7K
13:56 13,183.18 13,187.60 13,183.18 13,186.58 1,206.9K
13:57 13,186.74 13,186.74 13,178.78 13,178.78 1,552.5K
13:58 13,177.97 13,183.27 13,176.70 13,183.27 2,153.9K
13:59 13,182.62 13,187.15 13,182.62 13,184.75 1,633.2K
14:00 13,184.95 13,184.95 13,179.32 13,179.44 1,775.3K
14:01 13,177.56 13,186.14 13,177.56 13,186.14 2,204.7K
14:02 13,186.90 13,191.80 13,184.71 13,184.71 2,105.6K
14:03 13,185.26 13,185.26 13,180.45 13,181.64 1,388.0K
14:04 13,181.81 13,191.70 13,181.81 13,191.36 2,241.1K
14:05 13,190.20 13,194.77 13,188.63 13,193.67 1,650.7K
14:06 13,194.06 13,195.33 13,193.63 13,194.99 3,781.2K
14:07 13,194.91 13,195.69 13,187.96 13,187.96 2,558.6K
14:08 13,187.99 13,187.99 13,181.89 13,186.79 1,666.5K
14:09 13,186.48 13,187.42 13,179.33 13,179.33 1,666.9K
14:10 13,178.79 13,183.09 13,178.79 13,183.09 1,791.3K
14:11 13,182.49 13,182.61 13,179.80 13,180.16 1,304.5K
14:12 13,180.50 13,186.27 13,180.50 13,184.39 2,038.1K
14:13 13,183.49 13,189.27 13,183.49 13,188.80 1,937.3K
14:14 13,189.81 13,193.35 13,189.81 13,193.35 2,173.2K
14:15 13,193.96 13,198.52 13,193.96 13,196.26 2,424.3K
14:16 13,196.95 13,201.28 13,196.53 13,200.26 2,366.7K
14:17 13,198.85 13,198.85 13,186.99 13,186.99 2,777.4K
14:18 13,186.76 13,191.91 13,186.29 13,191.91 1,977.6K
14:19 13,191.22 13,191.22 13,188.16 13,189.56 1,292.0K
14:20 13,189.43 13,191.03 13,187.83 13,187.83 1,786.0K
14:21 13,187.58 13,188.52 13,185.95 13,188.00 1,712.1K
14:22 13,187.92 13,189.35 13,187.33 13,188.95 1,912.2K
14:23 13,188.03 13,188.03 13,181.27 13,181.64 2,884.0K
14:24 13,181.07 13,187.71 13,180.45 13,186.41 1,931.4K
14:25 13,186.40 13,187.69 13,185.75 13,187.54 1,420.7K
14:26 13,187.20 13,187.86 13,184.47 13,187.60 2,643.5K
14:27 13,186.89 13,186.89 13,183.37 13,185.22 1,795.8K
14:28 13,185.27 13,189.01 13,184.70 13,188.60 2,180.4K
14:29 13,188.64 13,192.94 13,188.64 13,192.94 1,804.5K
14:30 13,192.80 13,193.13 13,189.60 13,193.13 2,000.4K
14:31 13,193.26 13,194.41 13,190.54 13,190.79 2,668.4K
14:32 13,192.50 13,193.23 13,191.87 13,192.86 2,367.4K
14:33 13,193.23 13,194.43 13,190.00 13,192.02 2,560.4K
14:34 13,192.70 13,193.87 13,191.95 13,192.81 1,756.2K
14:35 13,192.27 13,193.21 13,189.71 13,190.09 3,330.1K
14:36 13,189.36 13,189.36 13,184.39 13,184.54 3,000.1K
14:37 13,184.20 13,184.20 13,180.38 13,180.38 2,089.4K
14:38 13,179.75 13,181.22 13,178.66 13,181.22 2,397.3K
14:39 13,182.03 13,185.16 13,182.03 13,185.16 2,567.3K
14:40 13,185.73 13,188.96 13,185.73 13,188.96 2,099.0K
14:41 13,189.07 13,194.51 13,188.79 13,194.51 2,502.7K
14:42 13,195.61 13,196.67 13,194.46 13,196.67 2,159.3K
14:43 13,197.20 13,198.23 13,195.72 13,198.23 3,086.3K
14:44 13,197.36 13,197.66 13,195.74 13,196.32 2,565.0K
14:45 13,195.61 13,197.64 13,195.61 13,197.47 3,162.0K
14:46 13,198.27 13,202.16 13,198.27 13,201.89 3,057.3K
14:47 13,201.79 13,206.43 13,201.79 13,206.43 2,846.5K
14:48 13,207.18 13,207.55 13,199.19 13,202.17 2,996.3K
14:49 13,203.04 13,206.69 13,203.04 13,203.75 3,771.8K
14:50 13,204.39 13,204.39 13,197.05 13,197.05 3,664.1K
14:51 13,196.60 13,198.33 13,194.95 13,196.48 4,700.6K
14:52 13,198.32 13,199.72 13,196.77 13,196.77 3,670.0K
14:53 13,197.37 13,200.11 13,196.60 13,196.60 3,936.8K
14:54 13,196.71 13,198.92 13,195.53 13,197.08 5,220.9K
14:55 13,197.66 13,198.45 13,196.87 13,197.61 4,827.3K
14:56 13,197.20 13,201.87 13,197.20 13,201.87 5,177.1K
14:57 13,201.64 13,201.64 13,201.15 13,201.15 8,597.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음