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 13,143.59 13,165.94 13,143.59 13,161.37 11,733.6K
09:31 13,159.89 13,183.35 13,159.89 13,183.34 7,174.9K
09:32 13,183.89 13,188.24 13,176.21 13,188.24 5,647.5K
09:33 13,194.40 13,195.78 13,179.62 13,181.03 5,621.9K
09:34 13,183.14 13,186.36 13,172.92 13,175.50 8,247.1K
09:35 13,174.20 13,176.92 13,174.20 13,175.27 5,149.1K
09:36 13,172.95 13,182.62 13,171.48 13,182.62 4,325.7K
09:37 13,185.94 13,185.94 13,180.57 13,180.57 4,921.9K
09:38 13,180.41 13,181.13 13,171.16 13,171.16 5,271.6K
09:39 13,170.93 13,180.77 13,170.93 13,180.67 3,861.3K
09:40 13,180.89 13,182.28 13,176.32 13,179.45 4,470.9K
09:41 13,179.06 13,181.90 13,177.22 13,177.22 3,639.4K
09:42 13,177.61 13,178.18 13,173.81 13,174.71 4,037.5K
09:43 13,173.38 13,177.41 13,173.38 13,174.57 3,269.2K
09:44 13,173.75 13,173.75 13,169.68 13,169.68 4,689.5K
09:45 13,169.90 13,171.66 13,165.81 13,165.81 3,100.2K
09:46 13,166.92 13,170.14 13,166.92 13,170.11 2,844.6K
09:47 13,170.21 13,178.36 13,170.21 13,177.93 2,907.6K
09:48 13,178.72 13,180.26 13,177.74 13,180.19 2,919.1K
09:49 13,179.55 13,186.54 13,179.13 13,185.53 2,579.7K
09:50 13,185.32 13,185.76 13,178.51 13,180.36 3,085.4K
09:51 13,179.13 13,180.08 13,177.76 13,178.91 2,452.1K
09:52 13,179.10 13,184.60 13,179.08 13,184.60 3,180.4K
09:53 13,186.66 13,193.00 13,186.66 13,192.66 3,585.5K
09:54 13,192.99 13,195.07 13,192.14 13,194.17 2,441.5K
09:55 13,194.83 13,200.63 13,194.75 13,200.02 3,454.5K
09:56 13,199.15 13,199.15 13,193.17 13,193.53 4,275.0K
09:57 13,191.92 13,191.92 13,187.68 13,188.39 3,421.0K
09:58 13,188.53 13,189.42 13,186.01 13,186.89 3,122.0K
09:59 13,185.81 13,187.63 13,184.85 13,184.85 2,866.2K
10:00 13,185.01 13,185.01 13,179.73 13,180.49 2,523.1K
10:01 13,180.92 13,181.08 13,176.30 13,176.33 2,553.4K
10:02 13,176.33 13,183.02 13,176.33 13,183.02 3,182.2K
10:03 13,184.37 13,186.04 13,184.37 13,185.22 2,525.0K
10:04 13,185.65 13,188.86 13,185.65 13,188.36 2,177.4K
10:05 13,187.49 13,187.93 13,186.95 13,187.39 3,620.2K
10:06 13,187.18 13,192.01 13,187.18 13,188.67 2,399.8K
10:07 13,189.70 13,189.70 13,187.14 13,187.14 1,519.3K
10:08 13,187.39 13,194.96 13,187.39 13,194.96 3,225.9K
10:09 13,196.17 13,198.01 13,194.32 13,194.32 2,493.6K
10:10 13,194.68 13,194.68 13,191.84 13,192.77 1,810.4K
10:11 13,193.44 13,200.59 13,193.44 13,199.85 2,438.3K
10:12 13,200.24 13,201.22 13,197.33 13,197.33 2,331.3K
10:13 13,197.72 13,197.72 13,193.62 13,194.26 2,393.8K
10:14 13,194.43 13,197.36 13,193.64 13,197.36 2,253.0K
10:15 13,197.02 13,197.62 13,192.98 13,192.98 2,208.4K
10:16 13,194.23 13,194.86 13,192.14 13,192.99 2,078.5K
10:17 13,192.75 13,202.85 13,192.75 13,199.56 3,489.4K
10:18 13,198.90 13,203.06 13,198.90 13,201.72 2,729.7K
10:19 13,203.18 13,205.06 13,202.06 13,205.06 2,044.2K
10:20 13,205.52 13,210.39 13,205.44 13,206.91 2,518.4K
10:21 13,207.63 13,208.74 13,206.65 13,208.36 2,139.2K
10:22 13,207.92 13,207.92 13,203.19 13,204.07 1,976.2K
10:23 13,202.97 13,205.25 13,202.83 13,205.25 2,219.2K
10:24 13,205.22 13,206.74 13,204.98 13,204.98 2,161.9K
10:25 13,205.08 13,209.02 13,205.08 13,209.02 3,569.0K
10:26 13,210.15 13,210.90 13,205.82 13,206.49 2,700.2K
10:27 13,206.45 13,207.62 13,206.14 13,206.16 2,018.5K
10:28 13,207.34 13,209.72 13,207.34 13,208.84 1,859.9K
10:29 13,210.37 13,210.37 13,205.64 13,205.64 3,229.3K
10:30 13,205.81 13,206.35 13,202.40 13,203.68 2,677.3K
10:31 13,204.50 13,210.42 13,203.20 13,210.42 2,450.1K
10:32 13,210.68 13,212.12 13,208.35 13,210.38 2,295.3K
10:33 13,210.48 13,211.00 13,205.60 13,205.60 2,097.5K
10:34 13,206.12 13,206.33 13,202.94 13,202.94 1,376.8K
10:35 13,204.15 13,206.40 13,203.48 13,203.48 2,283.8K
10:36 13,204.46 13,206.56 13,203.62 13,204.33 1,778.2K
10:37 13,206.37 13,213.00 13,205.32 13,213.00 3,862.9K
10:38 13,213.17 13,213.17 13,210.61 13,212.54 2,600.4K
10:39 13,211.48 13,213.66 13,211.48 13,213.66 2,612.3K
10:40 13,213.65 13,213.65 13,210.98 13,211.87 2,352.3K
10:41 13,212.14 13,213.64 13,211.35 13,213.55 2,998.7K
10:42 13,213.99 13,218.69 13,213.99 13,218.69 6,517.2K
10:43 13,218.09 13,222.04 13,218.09 13,219.68 4,418.2K
10:44 13,219.75 13,220.83 13,215.04 13,215.04 3,308.7K
10:45 13,214.52 13,214.80 13,213.52 13,213.91 2,510.2K
10:46 13,213.53 13,213.53 13,206.05 13,206.05 4,024.7K
10:47 13,206.72 13,207.89 13,206.58 13,206.77 1,575.4K
10:48 13,206.55 13,208.89 13,204.14 13,204.94 2,197.8K
10:49 13,205.26 13,205.26 13,202.99 13,202.99 1,668.9K
10:50 13,203.41 13,204.43 13,202.75 13,203.93 1,315.6K
10:51 13,202.79 13,202.79 13,197.27 13,197.27 1,706.0K
10:52 13,197.50 13,200.62 13,197.50 13,199.42 1,259.0K
10:53 13,199.00 13,199.49 13,195.89 13,196.16 2,584.4K
10:54 13,196.28 13,197.76 13,195.91 13,197.39 1,310.8K
10:55 13,197.94 13,198.85 13,197.48 13,198.45 1,893.4K
10:56 13,197.51 13,199.55 13,197.51 13,198.55 1,719.1K
10:57 13,199.98 13,203.16 13,199.98 13,202.38 1,341.0K
10:58 13,203.87 13,206.69 13,203.59 13,204.95 1,603.9K
10:59 13,205.05 13,206.70 13,204.90 13,205.37 1,225.9K
11:00 13,205.12 13,207.09 13,203.99 13,203.99 1,088.4K
11:01 13,204.01 13,207.12 13,204.01 13,205.96 987.1K
11:02 13,205.91 13,206.54 13,203.34 13,203.34 974.3K
11:03 13,203.49 13,205.36 13,202.46 13,204.99 1,193.6K
11:04 13,205.44 13,206.28 13,205.16 13,205.87 1,709.5K
11:05 13,205.92 13,206.86 13,204.06 13,204.06 1,211.0K
11:06 13,204.92 13,204.92 13,201.56 13,204.39 1,629.0K
11:07 13,204.48 13,207.97 13,204.48 13,207.97 992.7K
11:08 13,207.54 13,209.64 13,207.47 13,209.64 1,063.6K
11:09 13,211.50 13,215.39 13,211.50 13,214.88 1,616.1K
11:10 13,215.57 13,216.96 13,215.07 13,216.42 1,234.9K
11:11 13,217.55 13,217.55 13,213.07 13,214.56 1,353.5K
11:12 13,212.87 13,216.09 13,212.03 13,216.09 1,307.0K
11:13 13,214.81 13,223.40 13,214.81 13,223.40 1,717.3K
11:14 13,223.35 13,235.26 13,223.35 13,235.26 1,961.0K
11:15 13,234.50 13,234.50 13,222.25 13,222.25 1,977.1K
11:16 13,223.57 13,225.89 13,223.29 13,225.89 1,098.1K
11:17 13,225.71 13,227.76 13,225.71 13,226.92 799.7K
11:18 13,225.63 13,231.28 13,225.63 13,229.66 1,072.0K
11:19 13,229.54 13,232.80 13,228.96 13,232.37 1,394.8K
11:20 13,231.59 13,234.19 13,231.59 13,233.47 1,575.3K
11:21 13,232.74 13,237.11 13,232.74 13,236.47 2,067.5K
11:22 13,236.40 13,237.25 13,234.83 13,234.83 1,779.9K
11:23 13,232.83 13,234.03 13,232.49 13,233.08 1,732.5K
11:24 13,233.97 13,234.34 13,233.06 13,233.46 2,512.1K
11:25 13,233.80 13,234.50 13,231.65 13,232.45 1,467.6K
11:26 13,231.55 13,232.61 13,230.35 13,232.39 1,243.6K
11:27 13,232.76 13,234.64 13,231.43 13,234.02 1,933.8K
11:28 13,233.79 13,235.86 13,233.19 13,235.79 1,867.4K
11:29 13,235.03 13,235.86 13,233.88 13,235.86 1,488.1K
11:30 13,235.48 13,235.48 13,234.60 13,234.60 102.1K
13:00 13,235.10 13,245.19 13,235.10 13,236.26 6,154.7K
13:01 13,236.65 13,236.65 13,230.24 13,232.92 3,386.1K
13:02 13,233.23 13,239.57 13,233.23 13,238.76 2,046.6K
13:03 13,238.19 13,238.19 13,233.97 13,233.97 1,920.0K
13:04 13,234.89 13,237.18 13,234.44 13,234.44 1,571.7K
13:05 13,234.73 13,237.75 13,234.31 13,236.90 1,556.9K
13:06 13,235.40 13,237.61 13,235.12 13,236.99 1,291.7K
13:07 13,236.76 13,237.49 13,235.49 13,235.75 1,300.9K
13:08 13,235.48 13,235.86 13,234.31 13,235.86 1,553.7K
13:09 13,235.97 13,239.04 13,235.30 13,238.97 1,313.7K
13:10 13,239.50 13,241.66 13,239.50 13,239.96 1,602.6K
13:11 13,240.78 13,244.34 13,240.78 13,242.49 2,441.5K
13:12 13,241.71 13,243.84 13,241.71 13,242.85 1,431.9K
13:13 13,242.26 13,244.61 13,240.86 13,244.61 1,799.8K
13:14 13,244.48 13,248.13 13,244.48 13,248.13 1,620.7K
13:15 13,248.53 13,251.44 13,248.53 13,251.30 1,733.0K
13:16 13,251.57 13,253.74 13,251.00 13,251.89 1,875.7K
13:17 13,250.75 13,250.75 13,243.35 13,244.38 4,741.2K
13:18 13,246.07 13,246.58 13,243.56 13,245.15 4,467.1K
13:19 13,244.43 13,247.00 13,244.21 13,247.00 2,934.6K
13:20 13,245.93 13,247.64 13,245.38 13,245.38 2,901.4K
13:21 13,244.50 13,244.75 13,239.50 13,239.50 3,119.6K
13:22 13,238.52 13,242.76 13,238.52 13,241.78 3,067.9K
13:23 13,242.39 13,242.39 13,236.41 13,237.45 2,943.3K
13:24 13,236.87 13,237.51 13,233.73 13,233.73 2,895.9K
13:25 13,233.81 13,235.21 13,232.75 13,235.21 3,044.5K
13:26 13,233.91 13,235.85 13,233.51 13,235.40 2,377.3K
13:27 13,236.72 13,240.38 13,236.72 13,239.24 2,829.8K
13:28 13,239.91 13,242.98 13,239.91 13,242.98 2,197.6K
13:29 13,242.65 13,242.65 13,236.77 13,236.77 3,340.9K
13:30 13,238.14 13,238.89 13,236.15 13,236.68 2,226.4K
13:31 13,237.72 13,238.04 13,235.73 13,236.15 1,853.6K
13:32 13,235.43 13,237.32 13,234.42 13,236.89 1,999.9K
13:33 13,238.60 13,239.86 13,231.49 13,231.49 3,667.5K
13:34 13,230.93 13,231.04 13,228.31 13,228.78 2,221.4K
13:35 13,229.08 13,231.39 13,228.49 13,231.24 1,631.2K
13:36 13,231.24 13,234.08 13,229.95 13,234.08 1,702.6K
13:37 13,234.03 13,239.40 13,232.86 13,239.40 1,499.0K
13:38 13,241.69 13,243.56 13,240.68 13,242.26 1,763.8K
13:39 13,242.07 13,243.20 13,241.02 13,241.03 1,795.2K
13:40 13,241.36 13,242.71 13,240.34 13,242.71 1,516.2K
13:41 13,243.94 13,243.94 13,241.82 13,242.62 1,610.7K
13:42 13,243.21 13,245.06 13,243.20 13,244.45 1,875.5K
13:43 13,243.21 13,244.00 13,242.72 13,243.05 2,140.0K
13:44 13,242.65 13,242.65 13,240.50 13,242.45 2,119.7K
13:45 13,242.66 13,242.95 13,239.91 13,240.26 1,997.9K
13:46 13,240.02 13,243.54 13,240.02 13,241.37 1,421.1K
13:47 13,242.19 13,246.02 13,242.19 13,244.79 1,791.0K
13:48 13,245.36 13,245.82 13,244.59 13,245.82 2,220.7K
13:49 13,245.25 13,247.81 13,244.09 13,247.37 2,771.1K
13:50 13,246.69 13,246.69 13,243.07 13,243.07 2,218.2K
13:51 13,244.28 13,244.43 13,242.21 13,242.75 1,599.7K
13:52 13,243.01 13,243.01 13,239.79 13,239.79 1,164.1K
13:53 13,239.51 13,239.53 13,236.70 13,236.73 1,208.2K
13:54 13,237.24 13,237.68 13,236.37 13,236.68 1,732.6K
13:55 13,236.05 13,236.19 13,232.91 13,233.04 2,338.8K
13:56 13,231.74 13,231.74 13,228.34 13,230.40 2,302.6K
13:57 13,229.81 13,233.97 13,229.81 13,233.85 1,909.9K
13:58 13,233.39 13,234.09 13,232.90 13,232.90 1,168.3K
13:59 13,232.94 13,233.82 13,231.71 13,231.75 1,812.8K
14:00 13,233.10 13,235.25 13,231.99 13,234.90 1,739.9K
14:01 13,234.40 13,235.19 13,233.05 13,233.05 1,493.4K
14:02 13,233.12 13,235.90 13,233.12 13,235.90 1,437.5K
14:03 13,236.37 13,237.15 13,236.08 13,236.85 1,228.6K
14:04 13,236.73 13,237.16 13,235.24 13,235.24 1,426.8K
14:05 13,236.25 13,236.82 13,235.02 13,236.34 2,375.2K
14:06 13,235.96 13,237.01 13,235.03 13,235.41 1,744.3K
14:07 13,235.80 13,237.99 13,235.16 13,237.99 1,455.6K
14:08 13,238.00 13,239.25 13,236.86 13,239.25 1,236.8K
14:09 13,238.68 13,239.82 13,238.07 13,239.82 1,544.4K
14:10 13,239.94 13,240.60 13,239.06 13,239.06 1,375.6K
14:11 13,239.91 13,241.93 13,239.91 13,241.03 1,898.3K
14:12 13,241.09 13,241.72 13,240.26 13,240.80 1,800.4K
14:13 13,240.57 13,241.29 13,240.31 13,241.20 1,894.9K
14:14 13,241.91 13,242.04 13,240.71 13,240.71 1,618.5K
14:15 13,240.61 13,242.94 13,240.52 13,242.76 1,964.8K
14:16 13,241.51 13,241.72 13,240.33 13,240.95 1,927.9K
14:17 13,241.16 13,242.11 13,241.16 13,241.80 1,336.5K
14:18 13,241.87 13,244.64 13,241.85 13,244.64 2,161.7K
14:19 13,245.51 13,247.37 13,244.48 13,245.32 3,352.7K
14:20 13,245.87 13,245.87 13,243.73 13,245.35 2,308.8K
14:21 13,245.62 13,246.75 13,245.55 13,246.63 2,275.5K
14:22 13,245.84 13,248.09 13,245.84 13,246.90 1,403.7K
14:23 13,246.79 13,248.72 13,246.70 13,248.72 1,923.6K
14:24 13,248.84 13,250.66 13,248.69 13,250.38 2,094.9K
14:25 13,251.19 13,252.47 13,250.60 13,251.28 1,906.6K
14:26 13,251.38 13,251.95 13,249.90 13,251.95 1,923.0K
14:27 13,250.92 13,252.43 13,250.92 13,250.94 3,175.7K
14:28 13,250.90 13,253.01 13,250.30 13,251.92 2,636.5K
14:29 13,251.99 13,253.04 13,251.78 13,251.97 2,531.1K
14:30 13,252.43 13,252.96 13,252.14 13,252.61 2,075.4K
14:31 13,251.12 13,251.12 13,247.90 13,248.01 2,454.5K
14:32 13,247.75 13,249.34 13,246.77 13,246.77 1,837.2K
14:33 13,246.91 13,247.26 13,246.19 13,246.99 2,192.5K
14:34 13,247.06 13,247.55 13,246.24 13,247.07 1,837.2K
14:35 13,246.25 13,248.35 13,246.25 13,248.35 2,628.2K
14:36 13,248.56 13,248.92 13,248.13 13,248.70 1,826.0K
14:37 13,248.81 13,249.24 13,247.30 13,248.59 2,186.8K
14:38 13,247.08 13,247.82 13,246.46 13,246.64 2,017.2K
14:39 13,246.78 13,247.71 13,246.38 13,247.55 2,198.7K
14:40 13,247.52 13,248.83 13,247.43 13,248.26 2,023.8K
14:41 13,248.65 13,250.50 13,248.65 13,250.19 2,303.0K
14:42 13,248.56 13,250.63 13,248.56 13,250.62 2,283.1K
14:43 13,250.22 13,250.74 13,249.21 13,249.25 2,216.6K
14:44 13,249.01 13,249.93 13,248.39 13,249.12 3,422.6K
14:45 13,248.58 13,249.12 13,247.70 13,247.70 3,332.6K
14:46 13,247.98 13,247.98 13,244.10 13,244.10 2,905.0K
14:47 13,244.28 13,245.14 13,243.19 13,243.99 2,668.9K
14:48 13,244.81 13,244.81 13,241.24 13,242.93 2,956.4K
14:49 13,243.15 13,245.38 13,242.19 13,244.53 2,912.7K
14:50 13,244.40 13,244.75 13,243.39 13,244.48 3,330.5K
14:51 13,243.81 13,244.52 13,243.29 13,244.51 4,003.2K
14:52 13,244.42 13,246.18 13,244.14 13,245.90 3,637.4K
14:53 13,245.22 13,246.85 13,244.82 13,246.52 3,838.0K
14:54 13,246.66 13,247.39 13,244.66 13,246.84 4,648.2K
14:55 13,246.76 13,247.77 13,245.18 13,245.90 4,535.1K
14:56 13,245.31 13,248.19 13,245.27 13,247.50 3,959.8K
14:57 13,248.35 13,248.35 13,247.91 13,247.91 328.6K
14:59 13,247.93 13,251.98 13,247.93 13,251.98 7,907.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음