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 13,236.84 13,250.32 13,228.63 13,228.69 27,608.3K
09:31 13,230.15 13,230.17 13,218.00 13,222.03 16,231.4K
09:32 13,222.67 13,235.12 13,218.51 13,232.59 11,116.5K
09:33 13,232.01 13,232.01 13,195.92 13,195.92 14,689.1K
09:34 13,189.41 13,201.86 13,189.41 13,200.94 12,782.0K
09:35 13,202.20 13,214.81 13,200.65 13,214.81 10,522.0K
09:36 13,213.16 13,233.00 13,213.16 13,231.22 6,749.0K
09:37 13,239.12 13,245.81 13,239.12 13,239.36 9,095.7K
09:38 13,239.34 13,240.36 13,234.04 13,237.98 7,781.9K
09:39 13,238.53 13,247.81 13,236.73 13,245.31 6,319.8K
09:40 13,245.49 13,248.79 13,245.49 13,247.49 8,353.0K
09:41 13,247.66 13,247.95 13,241.12 13,244.13 5,556.7K
09:42 13,244.04 13,255.86 13,244.04 13,255.86 5,730.2K
09:43 13,256.92 13,262.43 13,253.01 13,253.01 5,087.6K
09:44 13,253.10 13,253.10 13,246.24 13,246.48 3,676.9K
09:45 13,247.45 13,247.45 13,243.41 13,243.55 5,373.8K
09:46 13,243.04 13,243.04 13,235.95 13,235.95 5,357.1K
09:47 13,234.95 13,234.95 13,229.48 13,229.48 4,551.8K
09:48 13,230.97 13,237.90 13,230.97 13,237.90 3,538.4K
09:49 13,239.97 13,249.62 13,239.97 13,249.14 4,492.9K
09:50 13,250.19 13,250.77 13,248.24 13,248.40 2,933.8K
09:51 13,248.52 13,248.91 13,243.25 13,245.65 5,422.3K
09:52 13,247.68 13,252.14 13,247.68 13,252.14 4,534.1K
09:53 13,254.90 13,255.98 13,252.20 13,255.12 5,402.6K
09:54 13,258.09 13,265.32 13,258.09 13,265.32 3,882.6K
09:55 13,265.70 13,267.00 13,263.32 13,264.14 5,307.8K
09:56 13,265.24 13,265.24 13,259.14 13,259.20 7,085.7K
09:57 13,258.32 13,262.46 13,255.56 13,262.46 4,070.4K
09:58 13,263.89 13,268.89 13,263.89 13,268.89 4,914.2K
09:59 13,269.67 13,271.22 13,265.90 13,267.28 5,254.2K
10:00 13,269.97 13,285.27 13,269.97 13,277.56 7,178.0K
10:01 13,276.20 13,276.20 13,274.14 13,274.45 4,662.0K
10:02 13,274.34 13,281.28 13,274.34 13,281.28 4,126.8K
10:03 13,281.55 13,283.31 13,273.73 13,273.73 3,988.2K
10:04 13,272.15 13,276.21 13,267.91 13,276.21 3,900.0K
10:05 13,278.37 13,278.37 13,273.61 13,273.70 3,103.8K
10:06 13,274.08 13,278.77 13,273.12 13,274.39 4,075.9K
10:07 13,273.15 13,282.16 13,272.99 13,282.16 4,119.0K
10:08 13,281.99 13,282.13 13,272.43 13,275.11 4,922.0K
10:09 13,274.80 13,275.34 13,270.97 13,272.64 4,287.6K
10:10 13,271.78 13,275.40 13,270.73 13,273.80 3,861.6K
10:11 13,274.88 13,279.81 13,272.62 13,279.81 4,035.8K
10:12 13,279.79 13,279.79 13,273.55 13,273.55 3,700.6K
10:13 13,273.56 13,273.56 13,271.53 13,271.86 3,673.4K
10:14 13,272.31 13,272.31 13,269.25 13,269.47 2,944.2K
10:15 13,269.77 13,272.28 13,269.18 13,272.20 3,194.9K
10:16 13,273.00 13,273.51 13,270.02 13,273.29 2,441.5K
10:17 13,274.31 13,275.96 13,272.78 13,273.30 2,665.0K
10:18 13,273.30 13,273.30 13,271.18 13,272.16 2,987.8K
10:19 13,271.35 13,277.29 13,271.35 13,276.98 2,754.2K
10:20 13,277.50 13,285.85 13,277.50 13,284.93 3,391.2K
10:21 13,286.36 13,294.38 13,284.79 13,294.36 4,494.7K
10:22 13,295.15 13,298.74 13,295.13 13,298.74 3,043.8K
10:23 13,301.51 13,306.57 13,301.51 13,304.95 3,723.5K
10:24 13,303.96 13,307.92 13,303.96 13,307.72 2,932.9K
10:25 13,307.07 13,309.77 13,306.61 13,309.25 6,155.5K
10:26 13,308.62 13,308.62 13,306.67 13,308.20 3,431.7K
10:27 13,307.82 13,307.82 13,302.55 13,302.55 2,443.3K
10:28 13,301.33 13,301.33 13,292.90 13,293.78 3,675.1K
10:29 13,293.77 13,300.41 13,293.75 13,300.41 2,155.1K
10:30 13,301.16 13,310.53 13,301.16 13,310.15 2,874.5K
10:31 13,309.99 13,310.97 13,306.08 13,307.06 2,288.1K
10:32 13,306.89 13,308.17 13,306.52 13,306.52 2,714.1K
10:33 13,306.81 13,310.17 13,304.33 13,309.19 4,029.4K
10:34 13,309.02 13,312.08 13,309.02 13,311.02 2,312.0K
10:35 13,310.92 13,313.12 13,310.92 13,312.93 3,074.0K
10:36 13,314.35 13,317.49 13,314.35 13,317.49 3,091.6K
10:37 13,317.41 13,318.89 13,316.55 13,318.89 2,897.7K
10:38 13,318.27 13,319.12 13,311.32 13,311.32 2,311.6K
10:39 13,310.11 13,319.02 13,310.11 13,319.02 3,320.6K
10:40 13,321.45 13,322.94 13,320.69 13,322.60 4,167.6K
10:41 13,322.59 13,324.09 13,320.53 13,324.09 2,955.9K
10:42 13,324.11 13,325.61 13,323.22 13,323.87 2,916.8K
10:43 13,324.21 13,324.71 13,322.65 13,323.36 4,266.1K
10:44 13,322.79 13,323.61 13,320.72 13,320.72 1,835.8K
10:45 13,321.75 13,322.08 13,316.27 13,316.27 2,589.7K
10:46 13,316.58 13,316.58 13,307.39 13,307.39 2,060.4K
10:47 13,306.99 13,308.63 13,305.85 13,306.27 2,168.6K
10:48 13,306.12 13,309.72 13,306.12 13,307.06 1,797.3K
10:49 13,307.23 13,311.14 13,306.91 13,311.14 1,924.0K
10:50 13,311.75 13,315.62 13,311.75 13,314.64 1,905.0K
10:51 13,313.79 13,313.79 13,309.58 13,311.10 1,384.7K
10:52 13,310.83 13,312.13 13,310.07 13,310.67 1,848.4K
10:53 13,311.03 13,311.49 13,310.20 13,310.23 1,528.6K
10:54 13,309.82 13,310.65 13,309.56 13,309.56 1,228.2K
10:55 13,309.41 13,309.58 13,302.10 13,302.20 2,021.9K
10:56 13,302.53 13,303.77 13,301.33 13,303.77 1,341.7K
10:57 13,303.87 13,306.02 13,303.74 13,306.02 2,451.2K
10:58 13,305.25 13,307.31 13,305.25 13,307.31 1,836.1K
10:59 13,307.78 13,308.63 13,304.75 13,308.63 2,707.5K
11:00 13,309.29 13,310.94 13,308.78 13,309.45 2,676.3K
11:01 13,308.79 13,313.93 13,308.79 13,313.21 2,075.4K
11:02 13,313.31 13,323.48 13,313.31 13,323.48 2,617.5K
11:03 13,322.70 13,327.06 13,322.70 13,325.58 2,483.1K
11:04 13,325.66 13,325.66 13,318.56 13,319.36 2,539.2K
11:05 13,318.91 13,319.69 13,315.75 13,315.75 1,786.2K
11:06 13,315.65 13,316.14 13,314.57 13,315.67 1,886.6K
11:07 13,315.30 13,320.05 13,315.30 13,320.05 1,356.0K
11:08 13,318.78 13,319.55 13,318.08 13,318.08 1,443.9K
11:09 13,317.65 13,317.65 13,314.74 13,315.52 1,791.3K
11:10 13,315.91 13,318.40 13,315.91 13,317.83 1,736.5K
11:11 13,317.97 13,319.92 13,317.24 13,319.92 1,719.8K
11:12 13,319.05 13,319.05 13,314.66 13,315.01 2,044.2K
11:13 13,316.03 13,319.96 13,315.23 13,315.85 1,474.9K
11:14 13,315.47 13,315.86 13,314.66 13,315.84 1,844.9K
11:15 13,315.43 13,316.19 13,315.22 13,315.69 1,472.8K
11:16 13,314.51 13,315.38 13,313.28 13,314.52 1,985.5K
11:17 13,314.11 13,317.05 13,314.11 13,315.67 2,192.2K
11:18 13,315.49 13,315.75 13,314.23 13,315.63 1,807.3K
11:19 13,315.15 13,315.15 13,309.98 13,311.04 3,073.7K
11:20 13,310.39 13,310.82 13,307.06 13,307.06 4,900.3K
11:21 13,307.07 13,309.31 13,307.04 13,309.03 1,561.4K
11:22 13,309.24 13,311.35 13,308.70 13,311.35 2,374.8K
11:23 13,310.69 13,312.86 13,310.14 13,312.63 2,667.7K
11:24 13,313.43 13,313.71 13,311.09 13,312.22 2,058.7K
11:25 13,313.57 13,315.42 13,312.71 13,315.42 1,616.3K
11:26 13,314.68 13,317.19 13,314.68 13,316.33 1,857.7K
11:27 13,318.73 13,324.99 13,318.73 13,323.47 2,121.3K
11:28 13,323.35 13,330.36 13,323.35 13,330.36 3,069.6K
11:29 13,328.94 13,329.49 13,326.11 13,326.25 2,046.7K
11:30 13,325.88 13,325.88 13,325.88 13,325.88 23.8K
13:00 13,326.24 13,328.56 13,321.20 13,321.20 10,218.4K
13:01 13,318.81 13,319.06 13,315.97 13,317.53 3,933.3K
13:02 13,318.43 13,327.10 13,318.43 13,326.24 2,992.4K
13:03 13,326.50 13,327.08 13,324.02 13,325.50 2,232.7K
13:04 13,324.55 13,330.84 13,324.55 13,330.84 2,545.4K
13:05 13,331.45 13,335.74 13,330.27 13,335.74 2,768.8K
13:06 13,334.93 13,335.61 13,333.32 13,333.32 2,454.0K
13:07 13,333.81 13,343.50 13,333.81 13,343.50 3,553.6K
13:08 13,341.92 13,347.05 13,341.92 13,346.05 4,667.4K
13:09 13,345.05 13,350.37 13,345.05 13,350.15 2,400.0K
13:10 13,350.14 13,351.45 13,349.32 13,349.35 3,270.9K
13:11 13,349.00 13,349.00 13,345.56 13,345.90 2,750.9K
13:12 13,345.88 13,346.04 13,342.51 13,343.89 2,603.3K
13:13 13,343.67 13,346.47 13,343.67 13,346.44 2,821.1K
13:14 13,347.16 13,350.72 13,347.16 13,349.62 2,059.7K
13:15 13,348.62 13,349.58 13,341.87 13,341.87 2,361.9K
13:16 13,341.31 13,344.61 13,341.31 13,343.18 2,266.1K
13:17 13,343.30 13,343.97 13,339.17 13,341.26 2,035.7K
13:18 13,341.48 13,342.79 13,334.47 13,334.47 2,259.4K
13:19 13,333.09 13,333.99 13,323.07 13,323.07 2,711.1K
13:20 13,322.78 13,322.78 13,317.69 13,319.27 3,579.9K
13:21 13,319.60 13,321.65 13,319.11 13,319.79 1,457.5K
13:22 13,320.06 13,320.14 13,318.01 13,318.01 2,290.7K
13:23 13,318.49 13,318.49 13,315.90 13,316.30 2,123.1K
13:24 13,315.82 13,320.07 13,315.82 13,320.07 1,691.5K
13:25 13,321.24 13,324.94 13,321.24 13,321.91 1,875.0K
13:26 13,322.03 13,327.07 13,321.81 13,327.07 1,620.7K
13:27 13,327.99 13,327.99 13,323.22 13,323.22 1,936.7K
13:28 13,324.02 13,324.34 13,322.31 13,322.80 2,401.4K
13:29 13,323.35 13,323.58 13,319.99 13,319.99 2,102.2K
13:30 13,318.71 13,319.35 13,317.51 13,317.64 2,196.4K
13:31 13,317.10 13,318.64 13,316.31 13,318.35 1,283.4K
13:32 13,319.52 13,319.52 13,316.00 13,316.34 1,471.4K
13:33 13,316.29 13,321.56 13,315.70 13,319.11 1,430.1K
13:34 13,318.23 13,319.14 13,317.82 13,318.39 1,506.2K
13:35 13,318.81 13,323.93 13,318.31 13,323.93 2,141.0K
13:36 13,323.80 13,326.82 13,322.68 13,326.82 2,015.2K
13:37 13,328.55 13,329.98 13,326.42 13,326.93 1,820.1K
13:38 13,327.49 13,327.90 13,323.45 13,323.45 1,565.4K
13:39 13,323.39 13,327.58 13,323.08 13,326.25 1,575.6K
13:40 13,326.54 13,326.54 13,324.91 13,325.49 2,132.8K
13:41 13,326.38 13,329.12 13,326.38 13,329.12 1,503.1K
13:42 13,329.12 13,330.54 13,328.57 13,329.45 1,310.3K
13:43 13,329.78 13,329.91 13,329.16 13,329.52 1,664.5K
13:44 13,330.02 13,336.99 13,330.02 13,336.94 1,646.2K
13:45 13,338.54 13,338.54 13,336.07 13,336.07 2,098.0K
13:46 13,335.64 13,342.44 13,335.64 13,340.83 2,705.5K
13:47 13,340.61 13,341.54 13,339.58 13,341.54 3,128.4K
13:48 13,343.09 13,343.09 13,340.75 13,341.86 2,268.1K
13:49 13,340.37 13,346.08 13,340.37 13,345.72 2,593.9K
13:50 13,346.38 13,349.99 13,346.27 13,349.47 3,286.5K
13:51 13,349.23 13,350.10 13,348.55 13,350.10 1,961.0K
13:52 13,350.09 13,350.18 13,348.49 13,349.74 1,641.4K
13:53 13,349.05 13,352.54 13,349.01 13,352.54 2,866.9K
13:54 13,353.31 13,353.87 13,352.02 13,352.96 2,697.7K
13:55 13,352.86 13,355.23 13,351.96 13,354.56 1,993.8K
13:56 13,353.61 13,355.48 13,353.60 13,355.07 3,469.5K
13:57 13,356.36 13,359.61 13,356.36 13,359.61 3,963.9K
13:58 13,359.75 13,359.75 13,356.21 13,357.74 4,014.1K
13:59 13,358.44 13,364.00 13,358.44 13,363.17 3,718.1K
14:00 13,363.88 13,379.01 13,363.88 13,379.01 6,503.5K
14:01 13,379.75 13,382.52 13,373.24 13,373.24 5,966.2K
14:02 13,371.98 13,376.88 13,371.41 13,376.88 2,831.1K
14:03 13,375.56 13,375.56 13,371.95 13,372.59 2,626.1K
14:04 13,370.77 13,375.29 13,370.77 13,374.15 3,188.4K
14:05 13,373.06 13,373.14 13,365.09 13,365.09 2,522.3K
14:06 13,365.16 13,367.42 13,363.80 13,366.90 2,073.5K
14:07 13,366.51 13,366.51 13,359.74 13,359.74 4,067.3K
14:08 13,359.00 13,359.00 13,345.47 13,345.47 4,619.6K
14:09 13,345.59 13,345.59 13,341.82 13,342.68 4,570.4K
14:10 13,341.93 13,344.07 13,341.40 13,343.68 4,617.5K
14:11 13,343.34 13,343.34 13,341.50 13,342.76 3,142.9K
14:12 13,342.03 13,346.16 13,341.80 13,344.36 2,676.6K
14:13 13,345.62 13,350.77 13,345.62 13,350.64 3,262.4K
14:14 13,350.91 13,350.91 13,347.81 13,347.81 1,910.4K
14:15 13,347.52 13,348.26 13,345.13 13,345.13 1,965.9K
14:16 13,345.49 13,345.49 13,341.26 13,341.34 2,036.5K
14:17 13,341.68 13,342.99 13,339.71 13,339.90 2,009.6K
14:18 13,340.05 13,340.05 13,335.61 13,336.34 2,182.4K
14:19 13,336.39 13,342.06 13,335.65 13,341.82 2,091.4K
14:20 13,342.38 13,346.97 13,342.24 13,346.97 2,001.3K
14:21 13,346.69 13,347.89 13,346.01 13,347.17 1,605.1K
14:22 13,345.79 13,345.79 13,343.83 13,345.77 1,857.0K
14:23 13,347.03 13,347.03 13,345.20 13,346.66 1,808.4K
14:24 13,346.36 13,347.57 13,345.62 13,346.75 2,135.2K
14:25 13,346.13 13,349.73 13,346.13 13,349.47 3,342.6K
14:26 13,349.39 13,350.22 13,348.78 13,350.19 1,493.6K
14:27 13,349.54 13,350.20 13,348.53 13,350.10 2,865.7K
14:28 13,351.01 13,351.11 13,349.90 13,350.07 1,783.8K
14:29 13,349.65 13,351.52 13,348.86 13,350.44 1,919.4K
14:30 13,351.48 13,352.83 13,350.39 13,351.93 1,839.3K
14:31 13,351.72 13,352.84 13,351.11 13,352.84 2,594.1K
14:32 13,352.90 13,354.77 13,352.38 13,354.31 3,060.9K
14:33 13,354.47 13,355.63 13,353.47 13,355.63 2,020.0K
14:34 13,356.21 13,356.21 13,354.02 13,354.35 2,673.1K
14:35 13,354.82 13,355.53 13,353.88 13,355.43 2,319.1K
14:36 13,355.46 13,357.11 13,354.90 13,356.18 2,604.2K
14:37 13,355.17 13,356.19 13,354.82 13,356.07 2,590.6K
14:38 13,356.40 13,356.40 13,352.62 13,352.69 3,380.0K
14:39 13,352.86 13,353.22 13,349.04 13,349.77 2,745.6K
14:40 13,348.60 13,349.08 13,348.21 13,348.54 2,090.5K
14:41 13,347.65 13,348.50 13,347.12 13,347.68 2,134.3K
14:42 13,348.13 13,348.39 13,346.63 13,347.44 2,238.1K
14:43 13,346.45 13,347.67 13,344.97 13,344.97 2,555.7K
14:44 13,344.20 13,345.27 13,343.62 13,344.66 2,406.8K
14:45 13,344.73 13,347.85 13,344.58 13,347.38 2,713.1K
14:46 13,348.18 13,349.05 13,346.60 13,348.28 2,878.6K
14:47 13,349.16 13,352.04 13,348.56 13,351.41 2,909.3K
14:48 13,351.67 13,354.16 13,351.67 13,353.70 4,329.0K
14:49 13,353.05 13,354.04 13,352.17 13,352.17 3,159.6K
14:50 13,352.11 13,353.22 13,350.40 13,353.22 5,084.8K
14:51 13,353.01 13,353.01 13,350.88 13,351.92 4,029.1K
14:52 13,351.83 13,354.03 13,351.21 13,351.51 4,201.2K
14:53 13,350.47 13,352.73 13,350.30 13,352.37 3,658.8K
14:54 13,351.81 13,352.67 13,349.94 13,352.67 5,089.0K
14:55 13,352.00 13,352.97 13,350.54 13,352.92 4,966.9K
14:56 13,352.14 13,352.90 13,350.97 13,352.73 5,495.4K
14:57 13,353.10 13,353.30 13,353.10 13,353.30 147.2K
14:59 13,353.61 13,354.35 13,353.61 13,354.35 8,250.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음