First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID)

GRID
🏛️ 美国 →
149.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 143.10 143.10 142.16 142.51 13.7K
09:31 142.43 142.43 142.37 142.37 1.3K
09:32 142.30 142.30 142.21 142.21 0.9K
09:36 142.26 142.28 142.22 142.22 2.4K
09:39 142.32 142.32 142.32 142.32 0.3K
09:40 142.26 142.26 142.21 142.21 0.7K
09:41 142.20 142.25 142.14 142.14 1.9K
09:42 142.16 142.16 142.16 142.16 0.9K
09:45 142.13 142.13 142.13 142.13 0.6K
09:46 141.93 141.93 141.93 141.93 1.3K
09:47 142.00 142.00 142.00 142.00 0.3K
09:48 141.78 141.78 141.78 141.78 0.2K
09:49 141.79 141.79 141.79 141.79 0.7K
09:51 141.43 141.43 141.43 141.43 0.4K
09:52 141.44 141.44 141.44 141.44 0.1K
09:53 141.11 141.11 141.11 141.11 0.2K
09:54 141.06 141.06 141.06 141.06 0.4K
09:55 141.09 141.19 141.09 141.19 0.8K
09:57 141.29 141.29 141.18 141.18 0.5K
10:00 140.97 140.97 140.97 140.97 0.4K
10:01 140.93 140.96 140.93 140.96 0.4K
10:02 140.93 140.95 140.93 140.95 1.1K
10:04 140.90 140.92 140.90 140.92 0.6K
10:06 141.15 141.15 141.15 141.15 0.2K
10:07 141.31 141.31 141.23 141.23 0.3K
10:08 141.29 141.29 141.29 141.29 0.2K
10:12 141.40 141.40 141.40 141.40 0.8K
10:16 141.50 141.50 141.50 141.50 0.3K
10:18 141.53 141.53 141.50 141.50 1.1K
10:21 141.58 141.58 141.58 141.58 0.4K
10:22 141.49 141.49 141.43 141.43 1.0K
10:23 141.50 141.59 141.50 141.59 1.5K
10:27 141.56 141.56 141.56 141.56 0.2K
10:29 141.55 141.55 141.53 141.53 1.5K
10:30 141.45 141.45 141.45 141.45 0.3K
10:33 141.77 141.77 141.77 141.77 0.1K
10:35 141.76 141.76 141.76 141.76 0.6K
10:37 141.90 141.90 141.90 141.90 0.2K
10:40 141.85 141.85 141.78 141.78 1.3K
10:44 141.85 141.85 141.85 141.85 0.3K
10:46 141.86 141.86 141.86 141.86 0.4K
10:49 141.84 141.84 141.84 141.84 0.2K
10:52 141.93 141.93 141.93 141.93 0.2K
10:54 141.97 141.97 141.97 141.97 0.6K
10:55 141.96 142.00 141.96 142.00 0.5K
10:56 142.04 142.04 142.04 142.04 0.4K
11:02 142.08 142.08 142.08 142.08 0.2K
11:04 142.06 142.06 142.06 142.06 0.4K
11:06 142.10 142.10 142.10 142.10 0.2K
11:07 142.15 142.15 142.13 142.13 0.6K
11:08 142.20 142.20 142.20 142.20 0.2K
11:09 142.13 142.13 142.13 142.13 1.1K
11:10 142.10 142.14 142.10 142.14 2.2K
11:12 142.15 142.18 142.15 142.18 1.2K
11:14 142.08 142.08 142.08 142.08 0.4K
11:18 142.02 142.02 142.02 142.02 0.6K
11:19 142.02 142.02 142.02 142.02 1.3K
11:22 142.29 142.29 142.29 142.29 0.3K
11:26 142.34 142.34 142.34 142.34 1.4K
11:29 142.28 142.28 142.25 142.25 51.4K
11:30 142.21 142.25 142.20 142.25 1.2K
11:31 142.26 142.26 142.22 142.22 0.4K
11:32 142.28 142.28 142.28 142.28 0.3K
11:33 142.31 142.31 142.31 142.31 0.1K
11:34 142.35 142.35 142.35 142.35 0.6K
11:37 142.46 142.47 142.45 142.47 2.1K
11:38 142.43 142.43 142.43 142.43 0.8K
11:40 142.35 142.35 142.35 142.35 14.1K
11:41 142.35 142.35 142.33 142.33 2.0K
11:42 142.36 142.36 142.36 142.35 0.3K
11:43 142.32 142.32 142.32 142.32 0.3K
11:44 142.35 142.37 142.33 142.37 2.1K
11:45 142.38 142.38 142.38 142.38 0.2K
11:46 142.41 142.41 142.39 142.39 0.9K
11:49 142.44 142.44 142.44 142.44 0.8K
11:55 142.45 142.46 142.45 142.46 0.9K
11:56 142.47 142.47 142.47 142.47 2.7K
11:59 142.44 142.44 142.44 142.44 1.7K
12:00 142.40 142.40 142.40 142.40 0.5K
12:01 142.35 142.35 142.35 142.35 1.8K
12:02 142.35 142.35 142.31 142.31 0.7K
12:04 142.32 142.32 142.32 142.32 1.1K
12:07 142.37 142.39 142.37 142.39 1.0K
12:09 142.46 142.46 142.46 142.46 0.9K
12:11 142.42 142.42 142.42 142.42 0.4K
12:12 142.42 142.42 142.42 142.42 0.2K
12:14 142.39 142.39 142.39 142.39 0.4K
12:16 142.50 142.50 142.46 142.46 1.8K
12:17 142.57 142.57 142.57 142.57 1.2K
12:19 142.60 142.60 142.60 142.60 0.7K
12:22 142.53 142.56 142.53 142.53 1.2K
12:25 142.47 142.47 142.47 142.47 0.6K
12:30 142.39 142.39 142.35 142.35 0.9K
12:40 142.42 142.42 142.42 142.42 0.3K
12:42 142.39 142.39 142.39 142.39 0.1K
12:43 142.40 142.40 142.40 142.40 0.4K
12:44 142.41 142.43 142.41 142.43 1.4K
12:47 142.44 142.44 142.44 142.44 0.2K
12:49 142.45 142.45 142.43 142.43 0.3K
12:50 142.45 142.45 142.45 142.45 0.9K
12:51 142.51 142.51 142.51 142.51 0.7K
12:52 142.55 142.55 142.55 142.55 0.1K
12:54 142.59 142.59 142.59 142.59 0.2K
12:55 142.56 142.58 142.56 142.58 0.2K
12:57 142.55 142.55 142.55 142.54 0.4K
13:03 142.50 142.50 142.50 142.50 0.7K
13:05 142.49 142.49 142.49 142.49 0.1K
13:06 142.49 142.49 142.49 142.49 0.5K
13:08 142.53 142.53 142.50 142.50 0.6K
13:15 142.50 142.55 142.50 142.55 0.7K
13:17 142.57 142.57 142.57 142.57 0.4K
13:22 142.67 142.67 142.67 142.67 0.4K
13:23 142.65 142.65 142.65 142.65 0.2K
13:28 142.68 142.77 142.68 142.77 0.7K
13:31 142.67 142.67 142.67 142.67 0.9K
13:39 142.75 142.75 142.75 142.75 0.8K
13:40 142.63 142.63 142.63 142.63 0.9K
13:43 142.66 142.66 142.64 142.64 0.3K
13:44 142.64 142.64 142.64 142.64 0.3K
13:50 142.61 142.64 142.61 142.64 1.1K
13:55 142.63 142.63 142.63 142.63 0.2K
13:59 142.68 142.68 142.68 142.68 5.9K
14:00 142.65 142.65 142.65 142.65 0.4K
14:03 142.63 142.71 142.63 142.71 1.8K
14:05 142.76 142.76 142.76 142.76 0.6K
14:14 142.72 142.72 142.72 142.72 0.3K
14:15 142.70 142.70 142.70 142.70 0.1K
14:16 142.72 142.72 142.72 142.72 0.4K
14:17 142.69 142.69 142.66 142.66 1.1K
14:18 142.51 142.60 142.51 142.60 0.6K
14:19 142.60 142.62 142.60 142.62 0.7K
14:21 142.69 142.69 142.69 142.69 1.5K
14:37 142.85 142.85 142.85 142.85 0.7K
14:39 142.90 142.90 142.87 142.87 0.5K
14:42 142.90 142.90 142.89 142.89 0.6K
14:46 142.94 142.94 142.94 142.94 0.3K
14:48 142.89 142.89 142.89 142.89 0.6K
14:52 142.97 142.97 142.97 142.97 0.2K
14:53 142.99 143.00 142.99 143.00 0.4K
14:58 142.98 142.98 142.98 142.98 0.2K
14:59 142.98 142.98 142.98 142.98 0.8K
15:01 142.97 142.97 142.97 142.97 0.3K
15:02 143.00 143.00 143.00 143.00 0.2K
15:04 142.95 142.95 142.95 142.95 0.4K
15:06 142.95 142.95 142.95 142.95 0.9K
15:07 142.93 142.93 142.93 142.93 0.4K
15:08 142.93 142.93 142.93 142.93 0.7K
15:17 142.95 142.95 142.95 142.95 0.3K
15:18 142.96 142.96 142.96 142.96 0.3K
15:19 142.96 142.96 142.96 142.96 0.2K
15:21 142.96 143.04 142.96 143.04 2.6K
15:26 143.04 143.04 143.04 143.04 0.2K
15:27 143.00 143.00 143.00 143.00 1.0K
15:30 142.96 142.96 142.96 142.96 0.2K
15:31 142.96 142.98 142.96 142.98 0.4K
15:32 142.96 142.98 142.95 142.97 2.1K
15:33 142.95 142.96 142.94 142.96 8.7K
15:35 142.95 142.95 142.95 142.95 0.2K
15:36 142.98 142.98 142.98 142.98 3.2K
15:37 142.97 142.97 142.97 142.97 1.9K
15:38 143.01 143.02 143.01 143.02 4.6K
15:40 142.98 142.98 142.98 142.98 0.4K
15:41 142.97 142.97 142.97 142.97 0.1K
15:42 142.95 142.95 142.95 142.95 0.2K
15:43 142.94 142.97 142.94 142.97 0.7K
15:45 142.97 142.97 142.97 142.97 0.3K
15:46 142.94 142.94 142.94 142.94 0.2K
15:47 142.96 142.96 142.96 142.96 0.5K
15:48 142.98 142.98 142.98 142.98 0.2K
15:50 143.00 143.00 142.92 142.92 1.6K
15:52 142.97 142.97 142.97 142.97 1.3K
15:58 142.98 142.98 142.98 142.98 0.3K
15:59 142.95 142.95 142.87 142.87 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据