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 13,545.99 13,545.99 13,513.49 13,513.49 24,244.5K
09:31 13,516.44 13,545.53 13,516.44 13,544.15 13,608.5K
09:32 13,548.78 13,548.78 13,520.88 13,529.22 11,588.4K
09:33 13,528.66 13,530.03 13,514.56 13,515.01 10,945.6K
09:34 13,516.97 13,529.51 13,515.52 13,528.41 9,609.7K
09:35 13,528.65 13,540.09 13,511.63 13,511.63 9,991.7K
09:36 13,514.42 13,527.24 13,514.38 13,526.71 8,106.8K
09:37 13,526.09 13,527.73 13,516.43 13,527.24 9,568.0K
09:38 13,528.07 13,540.86 13,528.07 13,537.00 6,698.6K
09:39 13,537.05 13,547.51 13,536.02 13,546.88 6,482.6K
09:40 13,546.49 13,546.49 13,536.79 13,536.94 7,336.2K
09:41 13,537.60 13,537.60 13,531.46 13,532.72 6,450.4K
09:42 13,533.05 13,534.53 13,529.24 13,533.76 7,336.5K
09:43 13,533.89 13,546.19 13,533.89 13,546.16 5,446.4K
09:44 13,546.24 13,564.73 13,546.24 13,561.78 5,748.6K
09:45 13,563.64 13,563.64 13,548.41 13,548.41 6,492.3K
09:46 13,548.80 13,554.64 13,548.80 13,551.77 6,157.8K
09:47 13,551.16 13,551.16 13,540.10 13,543.80 8,350.6K
09:48 13,544.65 13,549.40 13,541.32 13,541.77 7,295.9K
09:49 13,541.47 13,545.77 13,541.47 13,545.09 7,959.7K
09:50 13,545.30 13,547.85 13,544.36 13,545.34 6,068.3K
09:51 13,546.06 13,546.06 13,544.35 13,544.35 5,998.5K
09:52 13,544.87 13,557.38 13,543.28 13,556.69 6,005.7K
09:53 13,556.93 13,563.85 13,556.77 13,562.37 6,269.2K
09:54 13,562.38 13,571.26 13,561.54 13,571.26 8,371.1K
09:55 13,572.49 13,572.79 13,568.54 13,568.54 5,631.0K
09:56 13,567.21 13,567.21 13,565.03 13,566.55 4,055.8K
09:57 13,564.48 13,564.48 13,559.57 13,559.57 5,991.3K
09:58 13,559.20 13,568.68 13,559.20 13,568.68 9,333.6K
09:59 13,571.11 13,571.11 13,553.66 13,553.66 9,607.1K
10:00 13,552.37 13,552.37 13,545.15 13,547.82 6,626.5K
10:01 13,547.19 13,556.92 13,547.19 13,555.87 5,453.0K
10:02 13,555.56 13,556.17 13,551.22 13,551.22 4,782.1K
10:03 13,550.64 13,561.37 13,549.93 13,561.37 4,446.6K
10:04 13,560.00 13,560.00 13,554.57 13,554.57 3,952.3K
10:05 13,554.56 13,554.56 13,549.10 13,549.26 4,912.0K
10:06 13,549.22 13,550.19 13,547.38 13,549.14 3,514.2K
10:07 13,548.84 13,553.04 13,548.84 13,551.03 3,583.6K
10:08 13,551.22 13,562.99 13,551.22 13,560.70 5,000.5K
10:09 13,560.78 13,563.07 13,560.56 13,562.23 4,890.7K
10:10 13,562.40 13,565.32 13,560.99 13,565.32 5,850.9K
10:11 13,566.72 13,566.76 13,559.83 13,559.83 4,036.5K
10:12 13,560.24 13,561.78 13,558.73 13,558.73 4,391.3K
10:13 13,558.11 13,559.09 13,556.22 13,559.09 4,337.4K
10:14 13,558.65 13,563.86 13,557.67 13,563.86 5,261.4K
10:15 13,565.26 13,573.17 13,565.26 13,573.17 7,218.2K
10:16 13,573.30 13,583.38 13,573.12 13,582.64 7,085.8K
10:17 13,583.25 13,585.20 13,583.17 13,585.20 5,369.1K
10:18 13,585.72 13,585.72 13,578.27 13,579.95 6,133.7K
10:19 13,578.49 13,580.15 13,576.47 13,580.15 4,722.4K
10:20 13,580.63 13,583.60 13,580.38 13,580.38 5,378.2K
10:21 13,579.62 13,580.08 13,574.70 13,575.14 3,996.1K
10:22 13,574.81 13,581.43 13,573.74 13,581.43 4,092.2K
10:23 13,582.61 13,583.75 13,580.14 13,582.02 5,058.2K
10:24 13,582.33 13,582.62 13,578.63 13,579.21 8,422.5K
10:25 13,578.27 13,578.27 13,573.83 13,573.83 6,544.4K
10:26 13,572.91 13,572.91 13,569.36 13,570.08 6,335.9K
10:27 13,570.72 13,577.34 13,570.72 13,575.88 3,668.5K
10:28 13,575.62 13,575.62 13,573.78 13,575.62 3,050.5K
10:29 13,576.08 13,578.74 13,574.17 13,578.00 2,983.4K
10:30 13,578.26 13,581.12 13,577.98 13,580.17 3,046.0K
10:31 13,579.52 13,579.78 13,574.69 13,574.69 3,714.8K
10:32 13,575.21 13,577.50 13,575.01 13,577.23 3,893.7K
10:33 13,578.17 13,580.40 13,576.04 13,577.99 2,952.8K
10:34 13,578.58 13,578.58 13,572.46 13,575.66 3,449.6K
10:35 13,576.45 13,580.57 13,575.81 13,580.57 3,283.1K
10:36 13,581.12 13,584.21 13,579.23 13,581.66 4,190.6K
10:37 13,582.06 13,582.06 13,579.35 13,580.16 2,919.2K
10:38 13,580.79 13,582.14 13,578.24 13,582.14 2,960.6K
10:39 13,581.75 13,583.35 13,580.60 13,580.83 3,190.7K
10:40 13,580.92 13,581.59 13,573.81 13,573.81 3,856.6K
10:41 13,572.95 13,572.95 13,569.03 13,569.03 3,427.8K
10:42 13,569.18 13,574.88 13,567.47 13,572.15 3,682.0K
10:43 13,573.31 13,583.75 13,573.31 13,583.75 4,038.2K
10:44 13,583.54 13,585.01 13,580.60 13,581.65 3,064.6K
10:45 13,581.05 13,582.38 13,579.61 13,580.22 2,948.2K
10:46 13,579.78 13,582.39 13,576.27 13,577.69 3,332.4K
10:47 13,577.27 13,577.27 13,572.76 13,573.07 3,745.7K
10:48 13,574.25 13,574.63 13,573.05 13,574.63 2,714.8K
10:49 13,575.06 13,578.56 13,574.55 13,577.83 4,535.7K
10:50 13,579.47 13,582.75 13,577.51 13,577.51 11,575.1K
10:51 13,579.93 13,582.35 13,574.78 13,574.78 5,261.6K
10:52 13,574.77 13,578.91 13,573.03 13,578.91 2,810.4K
10:53 13,578.66 13,581.39 13,576.54 13,576.54 3,515.4K
10:54 13,575.55 13,575.55 13,570.47 13,571.32 3,405.5K
10:55 13,569.88 13,571.24 13,569.42 13,569.42 2,425.7K
10:56 13,568.30 13,570.57 13,567.68 13,568.04 3,938.4K
10:57 13,567.52 13,567.52 13,562.16 13,563.62 2,793.7K
10:58 13,562.24 13,564.69 13,562.07 13,564.67 2,863.0K
10:59 13,565.78 13,570.73 13,564.54 13,570.73 17,593.2K
11:00 13,571.71 13,573.37 13,563.37 13,563.37 2,742.3K
11:01 13,563.85 13,565.57 13,562.46 13,564.65 3,849.2K
11:02 13,563.87 13,563.87 13,557.15 13,557.15 4,578.8K
11:03 13,554.84 13,554.84 13,550.26 13,550.26 8,626.2K
11:04 13,545.61 13,545.65 13,539.01 13,539.03 4,252.7K
11:05 13,538.86 13,545.48 13,538.14 13,545.48 2,699.9K
11:06 13,547.76 13,551.24 13,544.94 13,551.24 2,039.2K
11:07 13,553.22 13,553.22 13,542.93 13,542.93 2,767.1K
11:08 13,543.07 13,543.07 13,539.34 13,539.68 4,111.2K
11:09 13,538.87 13,544.90 13,538.87 13,543.35 2,070.3K
11:10 13,542.89 13,543.33 13,539.84 13,540.93 1,926.0K
11:11 13,542.03 13,550.55 13,542.03 13,546.56 3,612.0K
11:12 13,547.14 13,550.06 13,546.36 13,550.06 1,715.6K
11:13 13,548.31 13,548.31 13,545.83 13,545.83 1,789.5K
11:14 13,548.63 13,554.35 13,548.63 13,554.35 2,551.5K
11:15 13,554.44 13,557.62 13,550.60 13,557.39 2,841.5K
11:16 13,557.55 13,557.55 13,552.62 13,554.24 1,945.4K
11:17 13,555.76 13,561.03 13,555.76 13,561.03 6,116.9K
11:18 13,558.10 13,565.04 13,556.84 13,564.22 5,234.2K
11:19 13,563.12 13,563.12 13,559.36 13,559.36 2,724.0K
11:20 13,557.06 13,557.06 13,553.19 13,553.19 3,170.4K
11:21 13,553.42 13,556.81 13,551.76 13,556.81 4,781.7K
11:22 13,556.74 13,556.74 13,551.93 13,551.93 2,611.3K
11:23 13,551.40 13,551.40 13,548.92 13,548.92 2,887.4K
11:24 13,548.49 13,548.66 13,546.72 13,546.80 2,691.3K
11:25 13,546.89 13,546.89 13,544.41 13,544.41 3,237.6K
11:26 13,544.95 13,544.95 13,542.68 13,544.43 2,070.9K
11:27 13,543.83 13,543.83 13,539.56 13,539.56 1,850.6K
11:28 13,538.58 13,540.97 13,538.58 13,539.66 2,111.6K
11:29 13,541.43 13,546.29 13,540.44 13,545.12 2,312.8K
11:30 13,545.58 13,545.58 13,544.83 13,544.83 431.4K
13:00 13,545.40 13,561.09 13,545.40 13,561.09 14,474.0K
13:01 13,562.27 13,581.72 13,562.27 13,581.72 7,116.0K
13:02 13,582.53 13,585.77 13,575.59 13,576.53 6,996.2K
13:03 13,576.24 13,578.13 13,573.19 13,573.19 3,094.9K
13:04 13,573.59 13,583.67 13,573.46 13,582.67 3,234.7K
13:05 13,584.50 13,587.55 13,581.12 13,584.32 3,763.3K
13:06 13,583.88 13,583.88 13,579.07 13,579.07 2,881.4K
13:07 13,575.60 13,588.91 13,575.60 13,588.91 4,044.8K
13:08 13,590.05 13,591.03 13,581.55 13,581.55 3,226.7K
13:09 13,579.63 13,580.00 13,574.74 13,575.61 2,684.7K
13:10 13,575.61 13,576.58 13,571.41 13,571.41 3,162.9K
13:11 13,571.95 13,572.54 13,564.07 13,567.82 2,505.1K
13:12 13,565.85 13,568.94 13,565.56 13,567.73 1,777.1K
13:13 13,566.97 13,568.64 13,566.49 13,566.86 2,183.6K
13:14 13,569.41 13,575.94 13,569.41 13,575.68 2,616.7K
13:15 13,574.72 13,575.42 13,573.33 13,574.38 2,777.5K
13:16 13,578.05 13,578.39 13,573.10 13,573.17 2,868.0K
13:17 13,573.52 13,575.63 13,572.76 13,574.03 2,247.5K
13:18 13,574.06 13,580.08 13,574.06 13,579.68 2,047.6K
13:19 13,579.75 13,585.15 13,578.94 13,584.19 2,723.2K
13:20 13,581.87 13,582.03 13,579.98 13,581.21 2,311.5K
13:21 13,582.00 13,583.77 13,581.97 13,582.50 2,738.4K
13:22 13,581.93 13,582.17 13,579.40 13,581.75 2,647.1K
13:23 13,581.75 13,587.36 13,581.75 13,587.36 2,847.2K
13:24 13,586.45 13,590.46 13,586.45 13,589.90 2,555.5K
13:25 13,591.36 13,591.36 13,589.30 13,590.00 2,227.8K
13:26 13,592.18 13,598.74 13,592.18 13,598.32 3,402.1K
13:27 13,598.52 13,605.30 13,598.52 13,604.51 3,230.7K
13:28 13,604.72 13,608.06 13,604.72 13,607.71 3,426.3K
13:29 13,607.66 13,609.80 13,607.60 13,609.80 3,485.9K
13:30 13,610.31 13,612.25 13,609.21 13,609.26 3,879.8K
13:31 13,608.19 13,612.32 13,608.19 13,612.32 3,259.7K
13:32 13,611.98 13,611.98 13,609.75 13,609.75 3,625.0K
13:33 13,609.10 13,609.28 13,606.12 13,606.29 3,432.9K
13:34 13,606.59 13,607.93 13,605.89 13,607.93 2,240.0K
13:35 13,607.50 13,608.72 13,606.84 13,608.72 3,049.3K
13:36 13,608.46 13,608.46 13,604.90 13,605.65 2,441.8K
13:37 13,606.00 13,606.99 13,604.59 13,606.99 2,134.9K
13:38 13,606.14 13,612.36 13,606.14 13,611.73 2,509.2K
13:39 13,612.28 13,613.13 13,612.16 13,612.70 2,710.7K
13:40 13,611.89 13,614.10 13,611.40 13,612.95 2,138.2K
13:41 13,612.58 13,614.33 13,612.58 13,613.44 2,511.3K
13:42 13,614.37 13,615.21 13,604.02 13,606.73 3,214.4K
13:43 13,604.80 13,604.80 13,588.93 13,588.93 3,197.0K
13:44 13,587.87 13,587.87 13,574.84 13,574.84 4,677.2K
13:45 13,574.24 13,575.33 13,569.15 13,569.71 3,525.0K
13:46 13,569.35 13,570.01 13,565.39 13,569.83 3,562.1K
13:47 13,569.78 13,576.13 13,569.36 13,576.13 2,375.8K
13:48 13,576.53 13,577.32 13,575.00 13,575.43 1,804.0K
13:49 13,576.49 13,583.34 13,576.49 13,579.52 4,306.6K
13:50 13,579.58 13,581.17 13,578.56 13,579.32 1,780.9K
13:51 13,577.96 13,578.84 13,577.62 13,577.72 2,621.9K
13:52 13,577.60 13,577.60 13,574.27 13,575.33 5,184.8K
13:53 13,574.47 13,576.56 13,572.06 13,572.72 3,105.4K
13:54 13,572.83 13,578.67 13,571.91 13,578.01 3,016.5K
13:55 13,577.84 13,578.56 13,571.77 13,571.77 4,174.3K
13:56 13,571.52 13,571.52 13,560.91 13,560.91 3,356.5K
13:57 13,559.99 13,563.37 13,559.73 13,562.38 2,793.8K
13:58 13,562.03 13,562.03 13,554.77 13,554.77 2,634.6K
13:59 13,554.27 13,557.80 13,554.27 13,557.80 2,651.6K
14:00 13,557.69 13,565.57 13,557.69 13,565.57 3,041.8K
14:01 13,565.38 13,570.48 13,565.38 13,567.35 2,184.5K
14:02 13,567.96 13,568.03 13,566.62 13,568.03 1,783.7K
14:03 13,568.84 13,576.75 13,568.84 13,575.94 2,396.6K
14:04 13,576.91 13,577.04 13,573.78 13,576.81 1,570.7K
14:05 13,576.80 13,576.80 13,572.92 13,572.95 1,973.2K
14:06 13,573.04 13,577.72 13,572.50 13,574.96 2,553.5K
14:07 13,574.92 13,574.92 13,566.65 13,566.65 3,085.3K
14:08 13,567.36 13,567.36 13,564.71 13,565.05 1,786.2K
14:09 13,565.47 13,568.31 13,565.47 13,566.46 1,776.5K
14:10 13,566.01 13,566.79 13,564.06 13,564.21 3,145.8K
14:11 13,562.91 13,567.45 13,562.83 13,567.45 2,285.3K
14:12 13,567.63 13,568.61 13,566.90 13,568.21 1,578.3K
14:13 13,568.32 13,568.32 13,566.51 13,567.08 1,604.4K
14:14 13,566.82 13,566.82 13,563.74 13,563.74 1,536.3K
14:15 13,563.60 13,566.68 13,562.75 13,565.55 2,179.8K
14:16 13,565.48 13,567.94 13,564.93 13,565.58 2,168.4K
14:17 13,565.74 13,567.46 13,563.56 13,564.28 2,423.6K
14:18 13,563.78 13,564.27 13,562.23 13,563.17 2,047.1K
14:19 13,563.39 13,566.39 13,563.16 13,564.64 1,973.4K
14:20 13,564.88 13,565.88 13,562.97 13,565.88 1,961.2K
14:21 13,565.83 13,566.53 13,565.34 13,565.34 2,285.1K
14:22 13,565.24 13,570.56 13,565.24 13,570.56 3,617.3K
14:23 13,570.10 13,572.84 13,568.94 13,571.95 2,591.3K
14:24 13,571.28 13,571.28 13,569.43 13,570.27 2,237.9K
14:25 13,570.26 13,570.26 13,568.41 13,569.80 2,206.8K
14:26 13,569.46 13,569.46 13,567.61 13,568.80 2,900.1K
14:27 13,568.50 13,578.49 13,568.50 13,575.62 4,400.9K
14:28 13,576.28 13,576.28 13,571.49 13,572.67 2,651.3K
14:29 13,572.56 13,573.24 13,571.89 13,572.68 2,564.1K
14:30 13,574.08 13,579.70 13,574.08 13,579.05 2,536.3K
14:31 13,578.93 13,580.42 13,576.93 13,580.42 5,425.6K
14:32 13,580.00 13,583.71 13,579.10 13,583.71 3,967.2K
14:33 13,583.53 13,593.66 13,582.97 13,593.66 3,846.8K
14:34 13,593.71 13,596.53 13,593.71 13,596.53 2,736.3K
14:35 13,598.08 13,598.08 13,592.58 13,593.09 2,640.7K
14:36 13,593.34 13,593.43 13,590.64 13,591.40 3,417.4K
14:37 13,592.20 13,598.25 13,592.20 13,597.23 3,940.7K
14:38 13,596.11 13,596.11 13,594.18 13,594.50 4,588.4K
14:39 13,593.73 13,593.99 13,591.62 13,593.99 2,923.6K
14:40 13,595.24 13,596.94 13,593.62 13,593.62 4,255.8K
14:41 13,593.45 13,593.58 13,590.39 13,590.39 3,899.4K
14:42 13,590.54 13,591.29 13,589.48 13,590.19 4,035.2K
14:43 13,589.77 13,590.14 13,587.36 13,588.15 4,150.1K
14:44 13,586.57 13,592.30 13,586.57 13,592.30 3,235.9K
14:45 13,591.47 13,592.11 13,590.67 13,591.48 3,583.1K
14:46 13,591.97 13,591.98 13,590.52 13,591.04 2,928.4K
14:47 13,591.21 13,592.78 13,590.60 13,592.56 3,175.3K
14:48 13,592.92 13,592.92 13,589.01 13,590.50 5,428.4K
14:49 13,590.20 13,591.37 13,589.83 13,590.89 4,161.2K
14:50 13,590.60 13,590.60 13,588.89 13,589.82 4,979.5K
14:51 13,589.92 13,589.92 13,587.53 13,588.37 4,531.0K
14:52 13,587.10 13,590.17 13,586.35 13,589.90 4,997.1K
14:53 13,589.23 13,594.25 13,589.23 13,594.25 5,485.1K
14:54 13,594.24 13,595.58 13,593.10 13,595.58 5,556.4K
14:55 13,595.16 13,596.33 13,594.46 13,595.68 6,043.8K
14:56 13,597.48 13,600.16 13,595.69 13,598.23 6,757.9K
14:57 13,600.18 13,600.18 13,599.66 13,599.66 436.3K
14:59 13,601.48 13,606.99 13,601.48 13,606.99 9,949.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음