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 13,614.01 13,614.58 13,576.30 13,576.30 47,116.7K
09:31 13,570.67 13,575.02 13,563.92 13,563.92 18,079.0K
09:32 13,560.01 13,574.60 13,558.26 13,574.20 17,768.0K
09:33 13,576.31 13,584.45 13,575.99 13,582.36 16,214.0K
09:34 13,584.02 13,586.86 13,582.67 13,582.67 12,898.8K
09:35 13,582.44 13,583.69 13,557.21 13,557.21 13,647.3K
09:36 13,560.43 13,583.74 13,560.43 13,576.42 9,544.5K
09:37 13,576.85 13,580.63 13,571.17 13,575.56 12,569.4K
09:38 13,575.42 13,592.02 13,573.89 13,592.02 10,270.0K
09:39 13,592.41 13,597.34 13,590.92 13,591.34 10,682.2K
09:40 13,588.62 13,588.62 13,568.15 13,568.15 10,613.5K
09:41 13,567.14 13,567.14 13,544.68 13,547.02 14,775.0K
09:42 13,549.25 13,557.72 13,549.25 13,555.83 7,942.2K
09:43 13,557.27 13,566.63 13,557.27 13,563.95 5,881.7K
09:44 13,564.96 13,564.96 13,557.75 13,558.74 6,133.9K
09:45 13,558.56 13,565.47 13,556.25 13,565.47 5,790.5K
09:46 13,565.29 13,571.59 13,562.91 13,571.59 7,124.5K
09:47 13,570.98 13,585.71 13,570.56 13,577.91 7,321.0K
09:48 13,578.31 13,578.31 13,570.87 13,572.83 7,608.5K
09:49 13,573.05 13,575.76 13,573.05 13,575.11 7,208.8K
09:50 13,576.16 13,584.39 13,574.12 13,580.73 8,854.9K
09:51 13,582.61 13,591.53 13,582.61 13,585.18 6,517.8K
09:52 13,588.21 13,598.79 13,588.21 13,596.77 5,897.5K
09:53 13,597.41 13,600.13 13,595.26 13,600.13 4,394.2K
09:54 13,598.80 13,600.18 13,596.74 13,596.79 3,937.4K
09:55 13,596.22 13,597.80 13,590.10 13,590.10 5,107.0K
09:56 13,590.65 13,590.65 13,581.84 13,583.16 4,090.3K
09:57 13,580.39 13,581.42 13,576.44 13,576.44 3,759.7K
09:58 13,576.31 13,578.21 13,573.85 13,573.85 3,597.7K
09:59 13,573.12 13,573.12 13,560.43 13,560.43 6,399.4K
10:00 13,558.80 13,558.80 13,547.99 13,553.83 13,197.0K
10:01 13,553.22 13,553.83 13,549.46 13,549.46 5,417.8K
10:02 13,548.84 13,556.97 13,546.34 13,555.94 5,626.8K
10:03 13,557.99 13,561.73 13,554.55 13,561.73 5,135.4K
10:04 13,560.75 13,561.04 13,551.82 13,551.82 4,680.7K
10:05 13,551.38 13,554.27 13,551.38 13,552.73 4,974.6K
10:06 13,551.18 13,551.18 13,534.15 13,534.15 10,473.3K
10:07 13,533.65 13,533.65 13,518.12 13,518.12 6,792.2K
10:08 13,517.31 13,517.52 13,513.26 13,513.74 6,029.9K
10:09 13,511.82 13,511.82 13,506.59 13,507.79 7,173.9K
10:10 13,507.31 13,518.79 13,507.13 13,518.79 4,968.6K
10:11 13,517.58 13,520.10 13,517.55 13,518.56 3,987.0K
10:12 13,519.41 13,520.19 13,517.16 13,517.16 4,686.3K
10:13 13,516.32 13,526.90 13,516.32 13,526.90 4,939.2K
10:14 13,526.94 13,530.48 13,525.89 13,530.48 4,700.6K
10:15 13,530.00 13,534.21 13,530.00 13,532.93 3,253.8K
10:16 13,531.92 13,531.92 13,524.95 13,524.95 4,005.6K
10:17 13,523.80 13,523.80 13,519.44 13,519.96 3,918.3K
10:18 13,520.67 13,520.67 13,516.22 13,516.70 2,397.5K
10:19 13,516.13 13,516.57 13,513.09 13,513.48 3,213.1K
10:20 13,513.18 13,513.18 13,510.46 13,510.46 4,892.0K
10:21 13,510.65 13,511.22 13,503.97 13,503.97 3,721.3K
10:22 13,503.12 13,509.86 13,502.97 13,509.86 3,540.1K
10:23 13,509.33 13,512.01 13,509.09 13,509.18 3,815.9K
10:24 13,509.25 13,510.73 13,509.15 13,510.01 3,355.6K
10:25 13,509.98 13,510.49 13,508.29 13,510.08 2,914.6K
10:26 13,509.26 13,510.15 13,508.25 13,509.66 3,156.4K
10:27 13,508.58 13,509.49 13,506.42 13,506.42 2,683.8K
10:28 13,507.21 13,507.51 13,506.17 13,506.17 3,313.7K
10:29 13,507.41 13,509.70 13,504.77 13,509.70 2,982.8K
10:30 13,510.40 13,519.27 13,510.40 13,519.27 3,421.5K
10:31 13,520.20 13,521.47 13,518.54 13,520.65 2,500.8K
10:32 13,521.76 13,525.52 13,521.76 13,525.12 3,379.8K
10:33 13,525.51 13,525.51 13,520.23 13,521.49 2,675.3K
10:34 13,521.96 13,527.51 13,521.96 13,526.30 1,825.5K
10:35 13,526.06 13,529.48 13,524.48 13,529.48 2,221.6K
10:36 13,529.39 13,530.39 13,528.88 13,528.88 1,835.4K
10:37 13,529.19 13,532.08 13,528.65 13,530.05 1,907.6K
10:38 13,530.55 13,532.54 13,530.55 13,530.95 2,478.5K
10:39 13,528.88 13,528.88 13,525.42 13,525.49 2,720.8K
10:40 13,522.98 13,523.40 13,519.97 13,521.73 2,382.0K
10:41 13,521.43 13,521.43 13,517.28 13,518.02 2,748.0K
10:42 13,518.24 13,518.32 13,513.20 13,514.00 2,132.2K
10:43 13,514.03 13,514.57 13,513.12 13,513.89 1,727.0K
10:44 13,513.63 13,514.91 13,512.04 13,514.11 3,519.5K
10:45 13,514.71 13,516.45 13,514.35 13,515.14 1,865.6K
10:46 13,515.21 13,517.88 13,515.07 13,516.55 3,011.1K
10:47 13,515.93 13,518.41 13,515.93 13,516.55 2,498.4K
10:48 13,517.35 13,518.40 13,512.75 13,513.79 1,837.8K
10:49 13,513.32 13,514.86 13,512.65 13,512.65 2,246.2K
10:50 13,513.40 13,514.46 13,511.21 13,514.39 2,387.3K
10:51 13,517.12 13,517.12 13,512.00 13,512.76 2,263.9K
10:52 13,512.06 13,514.81 13,511.63 13,514.64 1,861.3K
10:53 13,516.03 13,516.03 13,511.81 13,512.60 1,346.9K
10:54 13,512.97 13,512.97 13,508.74 13,509.35 1,909.8K
10:55 13,509.61 13,510.25 13,506.90 13,506.90 2,050.8K
10:56 13,507.63 13,509.06 13,506.58 13,507.58 2,207.1K
10:57 13,507.59 13,507.59 13,502.02 13,502.02 2,082.5K
10:58 13,501.41 13,501.41 13,490.93 13,490.93 6,096.3K
10:59 13,490.55 13,492.34 13,490.02 13,491.78 2,668.3K
11:00 13,490.99 13,495.51 13,490.53 13,495.51 2,888.7K
11:01 13,495.84 13,496.58 13,494.70 13,495.75 2,276.6K
11:02 13,496.51 13,496.51 13,494.60 13,495.58 1,996.1K
11:03 13,497.13 13,497.39 13,494.95 13,494.95 1,615.6K
11:04 13,495.88 13,499.46 13,495.88 13,499.46 1,960.8K
11:05 13,497.92 13,499.91 13,497.71 13,498.96 1,553.1K
11:06 13,498.40 13,498.40 13,494.90 13,494.90 3,373.4K
11:07 13,494.25 13,494.68 13,491.57 13,491.85 2,515.1K
11:08 13,490.29 13,490.68 13,484.82 13,484.82 4,565.1K
11:09 13,483.70 13,488.47 13,483.70 13,488.25 3,085.4K
11:10 13,488.65 13,489.36 13,487.31 13,488.24 1,661.2K
11:11 13,488.22 13,489.16 13,484.19 13,484.88 2,110.5K
11:12 13,485.48 13,490.07 13,484.52 13,489.05 2,900.8K
11:13 13,489.15 13,490.62 13,488.34 13,489.42 2,063.3K
11:14 13,490.80 13,491.86 13,490.53 13,491.09 2,064.6K
11:15 13,490.66 13,492.09 13,490.46 13,490.46 1,315.4K
11:16 13,491.44 13,492.47 13,491.07 13,492.47 1,477.3K
11:17 13,491.67 13,494.67 13,490.46 13,493.41 1,527.5K
11:18 13,493.11 13,494.52 13,491.29 13,493.55 1,785.3K
11:19 13,493.52 13,494.91 13,492.31 13,493.43 1,247.2K
11:20 13,493.24 13,494.12 13,489.40 13,490.14 2,052.6K
11:21 13,490.56 13,490.56 13,488.42 13,489.19 1,687.1K
11:22 13,489.88 13,489.88 13,484.40 13,484.40 1,711.5K
11:23 13,484.47 13,488.13 13,483.68 13,487.00 1,908.8K
11:24 13,488.04 13,489.89 13,488.04 13,488.50 1,182.8K
11:25 13,488.85 13,491.21 13,487.97 13,491.21 1,474.6K
11:26 13,490.80 13,491.31 13,487.60 13,487.84 1,483.2K
11:27 13,487.98 13,492.17 13,487.98 13,492.17 1,208.4K
11:28 13,492.38 13,494.98 13,491.79 13,493.85 1,470.3K
11:29 13,493.59 13,495.22 13,491.98 13,492.98 1,252.3K
11:30 13,492.38 13,493.32 13,492.38 13,493.32 151.4K
13:00 13,493.47 13,493.74 13,484.60 13,484.60 6,854.8K
13:01 13,480.03 13,480.94 13,476.48 13,479.97 5,739.1K
13:02 13,478.04 13,478.57 13,475.97 13,477.68 2,756.6K
13:03 13,476.53 13,480.40 13,476.53 13,478.30 2,026.4K
13:04 13,479.03 13,486.64 13,479.03 13,486.19 2,598.1K
13:05 13,485.75 13,485.75 13,481.35 13,482.78 2,803.9K
13:06 13,481.11 13,481.46 13,480.39 13,480.39 1,561.9K
13:07 13,481.24 13,481.24 13,478.22 13,478.22 1,840.0K
13:08 13,478.00 13,478.90 13,477.24 13,478.53 2,384.7K
13:09 13,478.97 13,486.53 13,478.80 13,486.53 2,140.8K
13:10 13,486.91 13,493.35 13,486.91 13,493.05 1,782.5K
13:11 13,494.68 13,495.11 13,492.42 13,492.42 1,882.2K
13:12 13,491.82 13,491.82 13,488.75 13,489.13 2,170.1K
13:13 13,489.26 13,491.04 13,487.84 13,489.90 1,498.5K
13:14 13,488.79 13,488.79 13,481.61 13,481.61 3,262.4K
13:15 13,481.01 13,482.92 13,480.41 13,481.67 1,509.6K
13:16 13,481.85 13,487.63 13,481.47 13,486.72 1,481.3K
13:17 13,485.91 13,485.91 13,483.29 13,483.41 2,005.5K
13:18 13,483.23 13,483.90 13,482.02 13,482.91 1,275.5K
13:19 13,483.94 13,484.04 13,482.14 13,482.19 1,608.6K
13:20 13,481.79 13,483.29 13,481.12 13,483.29 1,966.4K
13:21 13,482.66 13,484.19 13,481.60 13,482.15 1,311.9K
13:22 13,481.99 13,485.08 13,481.99 13,483.14 1,741.6K
13:23 13,482.91 13,485.08 13,482.72 13,485.08 1,485.0K
13:24 13,484.97 13,485.53 13,484.14 13,485.53 1,703.2K
13:25 13,484.86 13,486.37 13,483.58 13,483.63 2,168.6K
13:26 13,483.82 13,487.78 13,483.82 13,486.68 1,378.8K
13:27 13,487.21 13,489.66 13,487.21 13,488.61 1,345.6K
13:28 13,488.51 13,489.68 13,487.87 13,489.27 1,686.0K
13:29 13,489.92 13,490.34 13,487.77 13,489.32 2,395.2K
13:30 13,489.89 13,491.22 13,489.20 13,489.20 2,556.7K
13:31 13,489.61 13,489.61 13,483.77 13,484.78 5,694.4K
13:32 13,483.85 13,487.24 13,483.85 13,486.51 2,514.2K
13:33 13,486.70 13,487.24 13,485.83 13,486.60 1,485.4K
13:34 13,486.88 13,490.02 13,486.88 13,489.87 2,033.9K
13:35 13,489.37 13,489.37 13,485.96 13,486.27 1,691.8K
13:36 13,486.57 13,487.19 13,485.08 13,485.53 1,658.7K
13:37 13,484.97 13,484.97 13,479.47 13,479.47 2,257.6K
13:38 13,478.49 13,479.46 13,475.40 13,475.50 2,169.6K
13:39 13,474.56 13,474.56 13,473.00 13,473.28 2,175.8K
13:40 13,473.77 13,474.78 13,473.11 13,474.78 1,893.8K
13:41 13,474.99 13,476.22 13,474.16 13,475.73 1,571.6K
13:42 13,475.75 13,476.89 13,473.75 13,473.77 2,554.2K
13:43 13,472.60 13,473.69 13,472.30 13,473.69 1,488.3K
13:44 13,472.86 13,472.86 13,469.67 13,471.39 2,340.2K
13:45 13,471.79 13,473.35 13,470.66 13,473.05 1,769.7K
13:46 13,472.56 13,472.79 13,471.32 13,471.69 2,032.4K
13:47 13,471.46 13,471.46 13,470.56 13,471.15 1,078.1K
13:48 13,471.34 13,472.79 13,470.54 13,472.79 2,062.5K
13:49 13,472.58 13,472.58 13,469.59 13,471.51 1,851.0K
13:50 13,471.75 13,472.45 13,470.55 13,472.02 1,599.6K
13:51 13,472.15 13,475.18 13,472.15 13,475.16 1,808.5K
13:52 13,474.66 13,474.66 13,471.66 13,471.88 1,690.5K
13:53 13,471.51 13,471.51 13,470.08 13,470.84 2,549.5K
13:54 13,471.47 13,471.47 13,470.59 13,470.80 1,348.6K
13:55 13,472.47 13,473.05 13,471.63 13,471.97 1,556.3K
13:56 13,471.84 13,471.95 13,470.99 13,471.74 1,553.8K
13:57 13,471.74 13,472.66 13,470.50 13,471.61 1,902.1K
13:58 13,471.70 13,476.07 13,471.60 13,476.07 1,874.2K
13:59 13,476.35 13,476.85 13,473.99 13,476.85 2,500.0K
14:00 13,477.04 13,478.71 13,477.04 13,477.90 2,161.4K
14:01 13,477.67 13,481.33 13,477.67 13,481.33 1,885.6K
14:02 13,480.97 13,484.66 13,480.97 13,484.51 1,830.3K
14:03 13,484.47 13,484.47 13,479.90 13,480.56 2,369.2K
14:04 13,481.30 13,482.19 13,480.74 13,481.49 1,785.9K
14:05 13,482.09 13,482.55 13,481.41 13,482.49 1,764.0K
14:06 13,481.30 13,483.92 13,481.30 13,483.92 3,421.3K
14:07 13,482.88 13,485.76 13,482.88 13,485.76 2,124.0K
14:08 13,484.91 13,486.47 13,482.78 13,482.78 2,352.3K
14:09 13,482.35 13,482.35 13,475.50 13,475.50 2,594.6K
14:10 13,476.41 13,477.03 13,470.73 13,470.73 4,189.8K
14:11 13,471.56 13,471.56 13,467.00 13,467.06 3,362.3K
14:12 13,466.44 13,466.94 13,464.87 13,466.94 3,039.0K
14:13 13,466.15 13,468.16 13,465.01 13,468.16 3,725.7K
14:14 13,467.60 13,467.60 13,464.27 13,464.27 2,919.2K
14:15 13,464.02 13,464.02 13,459.52 13,460.60 3,683.7K
14:16 13,459.72 13,461.65 13,459.72 13,459.94 2,344.5K
14:17 13,458.80 13,458.80 13,453.90 13,454.19 3,205.6K
14:18 13,453.38 13,455.03 13,452.68 13,454.95 2,503.8K
14:19 13,455.73 13,457.43 13,454.40 13,457.43 3,689.9K
14:20 13,456.63 13,458.35 13,456.05 13,458.35 2,211.9K
14:21 13,457.10 13,461.61 13,456.95 13,460.97 2,216.1K
14:22 13,460.40 13,460.93 13,458.25 13,458.44 2,658.1K
14:23 13,457.75 13,457.75 13,446.82 13,446.82 8,016.2K
14:24 13,445.28 13,445.28 13,435.72 13,436.42 7,024.4K
14:25 13,434.47 13,439.26 13,434.47 13,438.12 3,759.0K
14:26 13,439.26 13,444.02 13,439.26 13,443.44 3,000.6K
14:27 13,444.51 13,446.07 13,443.92 13,446.02 2,630.1K
14:28 13,444.62 13,447.06 13,444.62 13,445.95 2,117.4K
14:29 13,445.34 13,447.49 13,442.48 13,447.49 2,329.2K
14:30 13,448.10 13,457.44 13,448.10 13,457.44 3,358.3K
14:31 13,458.01 13,460.14 13,456.26 13,460.14 2,582.5K
14:32 13,460.06 13,460.47 13,458.48 13,458.48 1,978.7K
14:33 13,459.39 13,463.30 13,458.78 13,463.30 2,203.5K
14:34 13,463.04 13,465.81 13,462.71 13,465.81 2,415.9K
14:35 13,465.98 13,466.41 13,464.05 13,465.08 3,487.5K
14:36 13,463.54 13,463.82 13,461.61 13,462.64 2,296.9K
14:37 13,463.34 13,463.34 13,461.71 13,462.29 2,701.5K
14:38 13,461.91 13,461.91 13,456.12 13,457.18 2,959.9K
14:39 13,456.80 13,456.80 13,452.03 13,453.85 2,895.4K
14:40 13,452.56 13,453.03 13,449.45 13,449.45 3,341.3K
14:41 13,448.19 13,448.19 13,442.76 13,442.76 4,219.7K
14:42 13,443.05 13,443.52 13,442.04 13,443.52 3,912.3K
14:43 13,442.64 13,443.54 13,441.09 13,441.40 2,946.4K
14:44 13,441.72 13,441.82 13,439.52 13,439.52 5,715.2K
14:45 13,439.56 13,447.65 13,439.56 13,447.65 3,595.8K
14:46 13,446.89 13,449.45 13,446.89 13,447.97 3,185.4K
14:47 13,448.33 13,448.52 13,446.53 13,447.04 3,278.8K
14:48 13,447.38 13,448.11 13,444.95 13,448.11 5,745.9K
14:49 13,448.02 13,449.47 13,447.19 13,448.00 4,230.6K
14:50 13,448.40 13,448.40 13,446.10 13,446.10 4,228.7K
14:51 13,446.06 13,447.51 13,443.33 13,443.33 4,914.3K
14:52 13,443.34 13,443.34 13,440.40 13,441.55 3,937.1K
14:53 13,441.18 13,443.77 13,441.18 13,442.87 4,324.0K
14:54 13,443.10 13,443.68 13,441.64 13,441.64 4,354.6K
14:55 13,441.81 13,443.10 13,440.77 13,441.63 5,136.2K
14:56 13,441.88 13,444.60 13,440.58 13,444.30 6,325.8K
14:57 13,445.66 13,446.14 13,445.66 13,445.67 866.4K
14:59 13,445.46 13,445.46 13,445.24 13,445.24 8,297.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음