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 13,514.25 13,514.25 13,468.28 13,482.20 36,914.3K
09:31 13,477.62 13,477.62 13,425.48 13,429.01 14,664.5K
09:32 13,432.83 13,470.02 13,432.83 13,470.02 10,408.9K
09:33 13,468.88 13,505.75 13,468.88 13,505.75 14,914.8K
09:34 13,505.61 13,516.91 13,500.92 13,516.91 10,264.3K
09:35 13,512.89 13,512.89 13,495.38 13,501.12 8,563.2K
09:36 13,500.33 13,504.68 13,493.36 13,503.86 8,001.1K
09:37 13,506.61 13,506.61 13,499.36 13,501.69 8,353.0K
09:38 13,491.81 13,491.81 13,472.73 13,472.73 7,009.1K
09:39 13,470.81 13,470.81 13,455.56 13,455.56 6,335.0K
09:40 13,455.33 13,465.73 13,452.72 13,458.47 5,901.3K
09:41 13,457.62 13,457.62 13,440.68 13,440.68 5,754.0K
09:42 13,439.91 13,450.07 13,439.07 13,450.07 5,450.1K
09:43 13,450.78 13,455.61 13,449.22 13,450.12 4,944.3K
09:44 13,449.12 13,449.12 13,428.52 13,431.90 7,252.4K
09:45 13,433.22 13,433.22 13,416.36 13,416.46 4,893.1K
09:46 13,420.16 13,433.79 13,420.16 13,427.34 4,620.0K
09:47 13,428.42 13,431.36 13,427.26 13,428.81 4,497.4K
09:48 13,431.33 13,431.33 13,412.24 13,412.92 5,619.5K
09:49 13,410.89 13,410.89 13,406.02 13,406.02 6,982.0K
09:50 13,404.39 13,412.27 13,404.39 13,410.91 5,036.0K
09:51 13,409.68 13,413.67 13,409.68 13,411.30 5,593.6K
09:52 13,409.41 13,413.42 13,399.98 13,412.07 5,610.0K
09:53 13,412.32 13,413.48 13,407.27 13,407.27 4,249.9K
09:54 13,406.54 13,410.85 13,404.71 13,410.74 3,544.1K
09:55 13,410.20 13,410.20 13,404.44 13,408.16 3,473.7K
09:56 13,408.42 13,409.56 13,406.61 13,406.61 3,507.5K
09:57 13,405.90 13,408.01 13,402.91 13,408.01 2,863.8K
09:58 13,407.13 13,412.28 13,402.36 13,411.84 3,708.1K
09:59 13,412.07 13,412.07 13,408.32 13,408.42 2,936.1K
10:00 13,404.98 13,406.51 13,396.62 13,402.76 3,352.2K
10:01 13,402.35 13,402.35 13,393.95 13,397.98 3,916.3K
10:02 13,398.30 13,401.06 13,395.09 13,399.71 3,187.0K
10:03 13,401.02 13,417.97 13,401.02 13,415.84 3,399.7K
10:04 13,414.64 13,419.53 13,413.74 13,417.95 3,483.6K
10:05 13,420.62 13,430.23 13,419.71 13,430.23 3,381.8K
10:06 13,429.62 13,431.01 13,426.36 13,427.07 3,398.1K
10:07 13,427.38 13,433.53 13,427.38 13,433.39 1,981.1K
10:08 13,434.15 13,434.15 13,423.19 13,429.09 2,750.7K
10:09 13,430.21 13,442.48 13,429.52 13,436.78 3,062.1K
10:10 13,437.44 13,440.38 13,430.71 13,430.71 2,364.6K
10:11 13,430.58 13,430.58 13,422.69 13,430.47 3,332.8K
10:12 13,430.41 13,435.31 13,430.41 13,434.66 2,157.4K
10:13 13,432.78 13,433.05 13,430.12 13,430.76 2,050.3K
10:14 13,432.22 13,435.95 13,431.53 13,435.95 2,420.1K
10:15 13,433.22 13,433.22 13,427.03 13,430.15 2,335.4K
10:16 13,430.16 13,430.16 13,420.99 13,421.61 2,207.8K
10:17 13,421.59 13,434.08 13,421.59 13,434.08 2,194.7K
10:18 13,435.03 13,435.60 13,431.82 13,435.60 2,880.9K
10:19 13,435.68 13,444.22 13,435.68 13,444.11 2,696.9K
10:20 13,444.00 13,444.88 13,442.03 13,443.30 2,341.6K
10:21 13,444.48 13,459.48 13,444.48 13,455.98 2,870.4K
10:22 13,454.94 13,462.78 13,454.94 13,462.78 1,930.3K
10:23 13,462.29 13,463.70 13,460.53 13,460.85 2,675.3K
10:24 13,457.10 13,457.10 13,443.54 13,445.10 3,074.3K
10:25 13,445.75 13,447.79 13,444.80 13,447.79 2,036.3K
10:26 13,448.52 13,452.28 13,448.35 13,448.35 1,980.5K
10:27 13,447.46 13,448.67 13,446.57 13,448.67 1,818.9K
10:28 13,448.68 13,449.59 13,442.86 13,442.86 2,046.4K
10:29 13,442.71 13,445.83 13,442.54 13,445.83 2,091.6K
10:30 13,446.65 13,447.06 13,443.20 13,443.61 1,743.0K
10:31 13,444.14 13,448.20 13,442.93 13,448.20 1,800.6K
10:32 13,448.42 13,452.13 13,446.26 13,452.13 1,688.6K
10:33 13,451.70 13,453.12 13,448.46 13,452.79 2,381.4K
10:34 13,452.34 13,452.86 13,450.16 13,451.74 2,249.4K
10:35 13,451.16 13,453.00 13,451.16 13,453.00 1,098.9K
10:36 13,453.25 13,454.92 13,452.17 13,454.92 1,594.0K
10:37 13,454.34 13,454.68 13,448.98 13,448.98 1,732.5K
10:38 13,448.57 13,448.57 13,444.84 13,447.27 1,458.1K
10:39 13,448.69 13,453.71 13,448.69 13,453.26 2,065.4K
10:40 13,453.72 13,453.72 13,450.25 13,452.63 2,257.1K
10:41 13,452.15 13,467.74 13,452.15 13,467.74 2,100.1K
10:42 13,466.70 13,472.96 13,466.70 13,472.96 1,558.4K
10:43 13,473.78 13,483.35 13,467.02 13,468.97 4,824.4K
10:44 13,469.32 13,469.81 13,468.02 13,468.50 1,667.2K
10:45 13,468.75 13,468.75 13,456.95 13,458.99 2,171.9K
10:46 13,460.41 13,460.41 13,456.94 13,456.94 1,715.4K
10:47 13,456.77 13,460.78 13,456.61 13,460.46 1,527.6K
10:48 13,461.68 13,467.25 13,461.68 13,466.45 1,380.1K
10:49 13,466.07 13,469.02 13,461.69 13,462.29 1,479.0K
10:50 13,461.80 13,463.58 13,460.44 13,460.99 1,364.8K
10:51 13,459.89 13,459.89 13,450.80 13,450.80 2,083.1K
10:52 13,451.80 13,451.80 13,446.64 13,446.64 2,333.0K
10:53 13,446.33 13,448.53 13,445.53 13,448.53 1,621.7K
10:54 13,448.89 13,448.89 13,442.83 13,443.76 2,019.2K
10:55 13,443.91 13,444.90 13,442.68 13,442.92 1,328.0K
10:56 13,444.19 13,448.25 13,444.16 13,444.43 1,732.4K
10:57 13,445.98 13,450.92 13,445.74 13,450.47 1,225.2K
10:58 13,447.73 13,449.28 13,446.65 13,448.63 1,488.5K
10:59 13,448.83 13,450.65 13,448.46 13,450.37 1,315.6K
11:00 13,448.32 13,448.32 13,439.02 13,439.02 2,186.7K
11:01 13,438.50 13,438.50 13,419.37 13,419.37 3,524.0K
11:02 13,421.31 13,430.98 13,420.09 13,429.95 2,353.9K
11:03 13,430.48 13,430.48 13,422.95 13,422.95 1,563.2K
11:04 13,424.00 13,425.86 13,423.46 13,424.24 1,378.6K
11:05 13,426.03 13,427.45 13,421.79 13,421.79 1,520.1K
11:06 13,424.51 13,424.89 13,419.31 13,419.92 1,362.2K
11:07 13,419.88 13,420.50 13,419.60 13,419.81 988.5K
11:08 13,421.33 13,424.11 13,419.88 13,421.53 1,071.7K
11:09 13,421.67 13,427.50 13,420.46 13,427.50 915.5K
11:10 13,424.33 13,426.16 13,422.33 13,422.33 1,305.6K
11:11 13,421.20 13,421.20 13,418.43 13,420.23 1,197.3K
11:12 13,417.54 13,418.94 13,410.20 13,412.60 2,073.6K
11:13 13,412.30 13,415.54 13,412.30 13,415.54 1,545.8K
11:14 13,414.62 13,416.73 13,414.43 13,415.85 1,042.2K
11:15 13,414.99 13,414.99 13,405.12 13,405.12 2,208.1K
11:16 13,407.61 13,407.80 13,405.78 13,406.68 1,461.1K
11:17 13,409.23 13,414.47 13,407.48 13,414.32 1,160.1K
11:18 13,412.86 13,414.70 13,412.15 13,413.59 1,334.1K
11:19 13,413.32 13,420.69 13,413.32 13,419.05 1,554.6K
11:20 13,418.69 13,419.53 13,408.47 13,409.17 1,905.9K
11:21 13,407.46 13,408.74 13,405.39 13,406.07 1,252.4K
11:22 13,406.57 13,409.44 13,404.01 13,404.01 1,079.8K
11:23 13,404.38 13,404.58 13,397.63 13,399.78 1,981.5K
11:24 13,401.90 13,401.99 13,398.28 13,400.15 1,548.7K
11:25 13,401.07 13,403.57 13,400.25 13,403.57 1,119.8K
11:26 13,404.29 13,410.40 13,404.08 13,410.40 1,196.3K
11:27 13,410.73 13,415.39 13,410.26 13,410.26 1,784.6K
11:28 13,410.16 13,411.54 13,407.34 13,409.05 1,059.9K
11:29 13,409.46 13,414.56 13,409.46 13,414.22 1,624.4K
11:30 13,413.97 13,413.97 13,413.97 13,413.97 34.6K
13:00 13,413.91 13,417.79 13,407.73 13,415.02 4,210.1K
13:01 13,416.31 13,419.07 13,412.51 13,419.07 1,896.6K
13:02 13,419.06 13,422.94 13,419.06 13,421.19 1,751.0K
13:03 13,421.11 13,427.11 13,421.11 13,421.33 1,359.5K
13:04 13,421.72 13,425.97 13,421.37 13,424.47 1,489.0K
13:05 13,424.16 13,424.16 13,411.32 13,415.01 1,656.3K
13:06 13,412.56 13,414.03 13,410.08 13,414.03 2,169.9K
13:07 13,413.35 13,414.19 13,408.64 13,409.03 1,490.2K
13:08 13,408.75 13,408.75 13,404.26 13,405.82 1,904.0K
13:09 13,405.50 13,405.50 13,401.93 13,402.43 1,556.9K
13:10 13,400.84 13,400.84 13,396.69 13,399.53 2,262.6K
13:11 13,398.92 13,402.09 13,398.92 13,401.30 1,317.4K
13:12 13,401.59 13,405.48 13,401.59 13,403.58 2,447.3K
13:13 13,401.06 13,403.28 13,400.90 13,400.98 1,757.2K
13:14 13,400.41 13,401.07 13,398.45 13,400.62 1,246.4K
13:15 13,399.59 13,400.04 13,398.38 13,399.59 1,212.4K
13:16 13,397.45 13,398.60 13,390.83 13,390.83 1,617.3K
13:17 13,393.84 13,393.84 13,390.20 13,391.92 4,620.5K
13:18 13,392.65 13,392.81 13,391.63 13,392.63 1,132.7K
13:19 13,392.78 13,394.99 13,390.92 13,394.99 1,397.4K
13:20 13,396.99 13,405.87 13,396.73 13,404.92 1,940.6K
13:21 13,405.54 13,414.85 13,405.54 13,414.78 1,895.8K
13:22 13,416.10 13,416.80 13,410.58 13,410.58 1,668.6K
13:23 13,409.91 13,412.73 13,404.81 13,404.81 1,910.8K
13:24 13,405.10 13,405.53 13,402.46 13,403.27 1,084.1K
13:25 13,404.02 13,404.19 13,401.18 13,402.18 1,453.3K
13:26 13,403.08 13,410.77 13,402.58 13,410.77 1,481.9K
13:27 13,410.01 13,411.20 13,409.69 13,411.20 1,500.4K
13:28 13,411.46 13,413.19 13,411.12 13,412.13 1,517.2K
13:29 13,409.81 13,409.81 13,407.41 13,407.56 1,104.6K
13:30 13,407.88 13,408.04 13,403.07 13,403.07 1,491.3K
13:31 13,402.74 13,402.74 13,398.51 13,399.86 1,301.0K
13:32 13,398.62 13,401.59 13,397.87 13,399.22 1,438.5K
13:33 13,399.88 13,403.83 13,399.76 13,403.83 1,511.7K
13:34 13,402.77 13,403.06 13,399.75 13,401.20 1,383.9K
13:35 13,400.68 13,403.20 13,400.68 13,403.04 1,359.0K
13:36 13,402.15 13,402.65 13,400.68 13,402.65 1,718.8K
13:37 13,402.70 13,411.03 13,402.63 13,408.01 1,878.0K
13:38 13,406.15 13,412.40 13,406.15 13,411.43 1,836.8K
13:39 13,410.87 13,412.46 13,408.64 13,412.43 1,564.5K
13:40 13,411.73 13,418.15 13,411.73 13,417.50 1,137.1K
13:41 13,417.80 13,418.56 13,413.38 13,413.38 1,820.5K
13:42 13,412.87 13,413.38 13,412.39 13,412.55 1,601.7K
13:43 13,412.79 13,414.00 13,412.38 13,413.89 1,510.5K
13:44 13,414.60 13,417.52 13,410.66 13,412.96 1,599.9K
13:45 13,411.44 13,411.92 13,407.75 13,408.92 1,291.1K
13:46 13,408.63 13,408.63 13,404.80 13,406.49 958.9K
13:47 13,405.30 13,407.06 13,405.30 13,406.85 2,015.9K
13:48 13,408.29 13,410.90 13,405.71 13,407.34 1,410.1K
13:49 13,407.07 13,407.07 13,403.61 13,404.49 1,252.3K
13:50 13,403.53 13,403.53 13,400.93 13,402.64 1,755.9K
13:51 13,404.46 13,407.91 13,403.03 13,407.17 1,285.8K
13:52 13,410.49 13,411.25 13,408.82 13,410.77 1,473.9K
13:53 13,411.22 13,415.85 13,410.67 13,415.85 1,094.1K
13:54 13,416.01 13,416.27 13,413.20 13,415.96 1,087.9K
13:55 13,416.10 13,419.44 13,416.10 13,419.23 1,158.8K
13:56 13,420.60 13,420.60 13,415.31 13,417.20 1,290.9K
13:57 13,419.19 13,421.19 13,418.60 13,419.11 1,089.0K
13:58 13,418.50 13,418.87 13,415.95 13,416.80 1,166.6K
13:59 13,414.46 13,415.40 13,412.34 13,414.17 1,126.7K
14:00 13,412.55 13,413.68 13,408.99 13,408.99 1,239.9K
14:01 13,409.75 13,414.67 13,408.77 13,414.67 1,054.8K
14:02 13,414.46 13,414.46 13,410.39 13,412.21 1,053.3K
14:03 13,411.41 13,414.24 13,411.41 13,414.24 1,050.9K
14:04 13,414.57 13,414.57 13,409.04 13,411.42 960.2K
14:05 13,411.93 13,415.82 13,411.37 13,414.61 1,031.9K
14:06 13,415.45 13,420.62 13,415.45 13,420.14 1,546.9K
14:07 13,419.37 13,419.76 13,416.93 13,417.13 1,384.9K
14:08 13,420.03 13,420.03 13,416.39 13,418.33 1,208.6K
14:09 13,418.82 13,424.38 13,418.48 13,424.38 1,395.8K
14:10 13,422.75 13,425.60 13,421.62 13,424.77 1,133.8K
14:11 13,424.82 13,433.40 13,424.82 13,432.69 1,504.6K
14:12 13,432.98 13,438.42 13,432.98 13,435.65 1,655.0K
14:13 13,436.68 13,437.62 13,434.88 13,436.58 1,205.8K
14:14 13,437.01 13,438.15 13,436.57 13,437.01 1,185.5K
14:15 13,436.95 13,439.67 13,436.95 13,439.67 1,177.6K
14:16 13,439.15 13,441.52 13,438.20 13,438.20 1,955.1K
14:17 13,438.43 13,441.13 13,436.86 13,439.06 1,658.5K
14:18 13,437.44 13,437.44 13,431.79 13,433.22 1,559.2K
14:19 13,436.50 13,441.87 13,431.60 13,438.83 1,934.8K
14:20 13,439.46 13,441.58 13,435.57 13,440.53 1,351.7K
14:21 13,439.42 13,444.69 13,436.33 13,444.66 1,728.8K
14:22 13,445.82 13,445.82 13,438.49 13,441.97 1,978.9K
14:23 13,444.14 13,444.14 13,428.66 13,429.30 1,797.2K
14:24 13,428.68 13,432.27 13,428.68 13,430.34 1,207.1K
14:25 13,430.11 13,431.47 13,429.36 13,430.95 1,225.6K
14:26 13,429.35 13,429.35 13,427.13 13,428.49 1,693.0K
14:27 13,429.23 13,429.23 13,427.41 13,427.64 1,180.2K
14:28 13,426.71 13,427.19 13,422.79 13,423.53 1,717.3K
14:29 13,423.82 13,433.54 13,423.82 13,431.77 1,848.9K
14:30 13,434.38 13,448.94 13,434.38 13,448.94 2,060.9K
14:31 13,450.49 13,466.34 13,450.49 13,466.34 3,212.6K
14:32 13,467.38 13,472.05 13,460.19 13,471.76 4,192.5K
14:33 13,471.86 13,473.37 13,467.62 13,473.37 2,310.2K
14:34 13,474.56 13,479.95 13,474.56 13,479.95 2,348.5K
14:35 13,479.69 13,483.26 13,479.69 13,479.78 2,319.7K
14:36 13,474.65 13,477.88 13,468.59 13,477.63 2,232.7K
14:37 13,478.32 13,478.32 13,469.81 13,473.24 1,935.1K
14:38 13,473.64 13,478.21 13,470.61 13,478.07 2,420.6K
14:39 13,479.54 13,480.99 13,474.27 13,474.97 2,716.6K
14:40 13,476.18 13,482.08 13,474.63 13,482.08 2,479.8K
14:41 13,483.13 13,483.13 13,472.37 13,477.05 3,352.5K
14:42 13,477.65 13,479.58 13,474.28 13,479.58 2,720.4K
14:43 13,481.44 13,481.44 13,477.53 13,479.40 2,690.3K
14:44 13,480.03 13,486.71 13,480.03 13,486.71 2,746.8K
14:45 13,486.05 13,487.45 13,481.35 13,481.35 3,254.1K
14:46 13,480.53 13,488.68 13,478.93 13,488.68 3,491.8K
14:47 13,487.39 13,489.07 13,485.39 13,487.69 3,265.8K
14:48 13,487.51 13,489.93 13,486.54 13,487.36 3,635.5K
14:49 13,487.45 13,489.25 13,481.19 13,481.19 3,433.0K
14:50 13,483.32 13,483.49 13,479.27 13,481.66 3,350.6K
14:51 13,482.70 13,488.20 13,482.64 13,487.35 4,121.6K
14:52 13,486.13 13,488.65 13,485.77 13,487.05 3,216.0K
14:53 13,487.19 13,488.44 13,486.76 13,487.20 3,670.0K
14:54 13,487.60 13,487.60 13,482.34 13,483.80 4,576.7K
14:55 13,482.95 13,484.50 13,478.35 13,480.44 4,346.4K
14:56 13,480.94 13,484.70 13,480.94 13,484.43 4,671.1K
14:57 13,482.86 13,484.03 13,482.86 13,484.03 7,025.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음