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
09:30 143.38 143.38 143.26 143.26 3.5K
09:31 143.35 143.37 143.35 143.37 0.9K
09:32 143.41 143.41 143.41 143.41 0.2K
09:33 143.52 143.52 143.52 143.52 0.2K
09:35 143.42 143.42 143.41 143.41 0.7K
09:36 143.33 143.33 143.33 143.33 0.3K
09:37 143.36 143.36 143.36 143.36 0.8K
09:38 143.30 143.30 143.30 143.30 0.5K
09:40 143.28 143.28 143.28 143.28 3.0K
09:41 143.39 143.39 143.38 143.38 0.8K
09:42 143.41 143.47 143.41 143.46 3.1K
09:44 143.37 143.37 143.37 143.37 0.4K
09:45 143.37 143.44 143.37 143.44 1.0K
09:46 143.46 143.46 143.40 143.40 0.5K
09:47 143.41 143.41 143.34 143.34 2.2K
09:48 143.36 143.36 143.36 143.36 1.1K
09:50 143.35 143.37 143.35 143.37 5.5K
09:51 143.32 143.32 143.32 143.32 0.8K
09:52 143.29 143.35 143.29 143.35 1.6K
09:54 143.27 143.27 143.27 143.27 0.1K
09:55 143.28 143.30 143.28 143.30 0.5K
09:56 143.30 143.34 143.30 143.30 2.6K
09:57 143.31 143.43 143.31 143.38 2.3K
09:59 143.36 143.37 143.34 143.37 1.9K
10:00 143.41 143.41 143.41 143.41 0.8K
10:03 143.30 143.30 143.30 143.30 0.4K
10:06 143.45 143.45 143.45 143.45 0.9K
10:10 143.55 143.55 143.52 143.53 3.6K
10:11 143.53 143.53 143.53 143.53 0.8K
10:16 143.50 143.50 143.47 143.47 0.8K
10:17 143.47 143.47 143.47 143.47 0.7K
10:21 143.52 143.52 143.52 143.52 0.2K
10:23 143.51 143.51 143.51 143.51 0.3K
10:24 143.53 143.53 143.53 143.53 0.4K
10:25 143.47 143.47 143.47 143.47 0.5K
10:26 143.37 143.37 143.37 143.37 0.4K
10:28 143.44 143.44 143.44 143.44 1.1K
10:31 143.44 143.44 143.43 143.43 0.5K
10:32 143.36 143.36 143.36 143.36 0.1K
10:33 143.51 143.51 143.51 143.51 0.5K
10:36 143.39 143.39 143.39 143.39 0.4K
10:40 143.39 143.39 143.39 143.39 0.5K
10:41 143.42 143.42 143.42 143.42 0.2K
10:42 143.42 143.43 143.42 143.43 1.2K
10:43 143.47 143.47 143.47 143.47 0.5K
10:45 143.48 143.48 143.48 143.48 2.1K
10:46 143.50 143.55 143.50 143.54 1.1K
10:47 143.59 143.61 143.57 143.60 3.8K
10:48 143.62 143.62 143.62 143.62 0.2K
10:49 143.60 143.60 143.60 143.60 0.6K
10:50 143.56 143.61 143.56 143.61 0.4K
10:51 143.65 143.65 143.65 143.65 0.3K
10:52 143.60 143.60 143.60 143.60 0.6K
10:59 143.48 143.48 143.48 143.48 0.4K
11:00 143.50 143.50 143.50 143.50 0.3K
11:01 143.57 143.57 143.52 143.52 3.2K
11:02 143.52 143.52 143.52 143.52 0.3K
11:03 143.46 143.46 143.46 143.46 0.8K
11:04 143.41 143.41 143.41 143.41 0.5K
11:06 143.44 143.44 143.44 143.44 0.4K
11:11 143.22 143.22 143.22 143.22 0.1K
11:12 143.26 143.26 143.26 143.26 0.2K
11:14 143.30 143.30 143.22 143.22 1.1K
11:29 143.35 143.35 143.35 143.35 1.8K
11:30 143.32 143.45 143.32 143.45 0.8K
11:33 143.39 143.42 143.39 143.42 0.7K
11:34 143.37 143.37 143.37 143.37 0.5K
11:35 143.32 143.41 143.32 143.41 1.8K
11:38 143.43 143.43 143.43 143.43 0.4K
11:40 143.46 143.46 143.46 143.46 0.3K
11:45 143.46 143.46 143.45 143.45 0.3K
11:46 143.44 143.44 143.44 143.44 0.7K
11:50 143.45 143.45 143.45 143.45 0.6K
11:54 143.52 143.52 143.47 143.47 1.2K
12:00 143.58 143.58 143.51 143.54 0.6K
12:01 143.54 143.55 143.54 143.55 0.5K
12:02 143.52 143.52 143.52 143.52 0.8K
12:03 143.47 143.51 143.47 143.51 1.1K
12:06 143.53 143.58 143.51 143.51 1.1K
12:07 143.56 143.59 143.56 143.59 1.1K
12:11 143.60 143.60 143.56 143.56 0.3K
12:13 143.63 143.63 143.63 143.63 1.1K
12:14 143.67 143.67 143.67 143.67 0.1K
12:17 143.72 143.72 143.67 143.67 0.5K
12:18 143.67 143.67 143.67 143.67 0.4K
12:22 143.69 143.69 143.69 143.69 0.3K
12:25 143.70 143.70 143.70 143.70 0.4K
12:26 143.61 143.61 143.61 143.61 0.9K
12:30 143.66 143.66 143.66 143.66 0.6K
12:34 143.72 143.72 143.72 143.72 0.5K
12:35 143.68 143.68 143.68 143.68 0.5K
12:36 143.61 143.61 143.61 143.61 0.1K
12:37 143.59 143.59 143.59 143.59 0.1K
12:38 143.64 143.64 143.64 143.64 0.4K
12:39 143.63 143.63 143.63 143.63 0.5K
12:44 143.58 143.66 143.58 143.66 0.6K
12:47 143.65 143.65 143.65 143.65 0.3K
12:48 143.69 143.69 143.69 143.69 0.2K
12:49 143.68 143.72 143.68 143.72 0.9K
12:53 143.87 143.87 143.87 143.87 0.2K
12:54 143.78 143.83 143.78 143.83 1.0K
13:05 143.84 143.90 143.84 143.90 1.7K
13:06 143.81 143.81 143.81 143.81 0.5K
13:07 143.85 143.85 143.85 143.85 0.4K
13:10 143.83 143.83 143.83 143.83 0.6K
13:11 143.86 143.86 143.84 143.84 0.6K
13:12 143.88 143.88 143.88 143.88 0.2K
13:15 143.86 143.86 143.86 143.86 0.5K
13:17 143.81 143.81 143.81 143.81 0.3K
13:19 143.87 143.87 143.87 143.87 0.7K
13:21 143.81 143.81 143.81 143.81 0.4K
13:23 143.92 143.92 143.92 143.92 2.5K
13:24 143.89 143.93 143.84 143.84 0.6K
13:26 143.84 143.84 143.84 143.84 0.3K
13:28 143.89 143.90 143.89 143.89 0.4K
13:29 143.90 143.90 143.90 143.90 0.4K
13:30 143.88 143.88 143.88 143.88 0.1K
13:33 143.88 143.88 143.85 143.85 1.3K
13:35 143.91 143.91 143.91 143.91 0.3K
13:37 143.91 143.95 143.91 143.95 0.5K
13:40 143.95 144.00 143.95 144.00 1.2K
13:41 144.03 144.03 143.99 143.99 0.7K
13:42 144.02 144.02 144.02 144.02 0.2K
13:43 144.02 144.02 144.02 144.02 0.5K
13:44 144.06 144.06 144.03 144.03 1.0K
13:45 144.03 144.03 144.03 144.03 0.3K
13:46 144.02 144.02 144.02 144.02 0.7K
13:48 143.97 143.97 143.97 143.97 1.4K
13:52 143.95 143.95 143.95 143.95 0.9K
13:57 144.00 144.00 144.00 144.00 0.2K
14:00 144.07 144.07 144.07 144.07 0.6K
14:01 143.98 143.98 143.98 143.98 0.2K
14:02 143.89 143.89 143.89 143.89 0.2K
14:03 143.83 143.86 143.83 143.85 0.3K
14:04 143.91 143.91 143.89 143.90 0.5K
14:05 143.89 143.89 143.88 143.88 0.4K
14:06 143.91 143.91 143.88 143.88 0.9K
14:08 143.94 143.94 143.94 143.94 0.2K
14:09 143.97 143.97 143.97 143.97 0.3K
14:10 144.02 144.02 143.98 143.98 0.2K
14:11 144.01 144.01 144.01 144.01 0.2K
14:12 143.95 143.95 143.95 143.95 0.7K
14:16 143.89 143.89 143.85 143.85 0.5K
14:20 143.85 143.85 143.85 143.85 0.6K
14:22 143.82 143.82 143.82 143.82 0.8K
14:24 143.87 143.87 143.81 143.81 1.5K
14:25 143.78 143.83 143.78 143.83 2.8K
14:30 143.88 143.88 143.85 143.85 0.7K
14:31 143.90 143.90 143.90 143.90 0.3K
14:33 143.90 143.90 143.90 143.90 1.1K
14:36 144.03 144.03 143.91 143.91 1.0K
14:37 143.88 143.96 143.88 143.96 1.6K
14:38 143.71 143.71 143.71 143.71 0.4K
14:41 143.59 143.59 143.59 143.59 0.9K
14:45 143.69 143.69 143.69 143.69 0.7K
14:46 143.71 143.71 143.71 143.71 0.4K
14:47 143.67 143.71 143.63 143.71 2.4K
14:48 143.67 143.67 143.67 143.66 0.4K
14:49 143.57 143.57 143.57 143.57 0.1K
14:50 143.49 143.49 143.27 143.27 1.9K
14:53 143.36 143.36 143.36 143.36 1.0K
14:57 142.98 142.98 142.98 142.98 0.4K
14:58 142.95 142.95 142.95 142.95 0.3K
15:00 142.67 142.67 142.67 142.67 0.4K
15:01 142.66 142.66 142.66 142.66 0.6K
15:02 142.81 142.81 142.81 142.81 0.6K
15:05 142.70 142.70 142.64 142.64 3.5K
15:06 142.59 142.59 142.59 142.59 0.4K
15:08 142.74 142.75 142.74 142.75 1.0K
15:09 142.92 142.92 142.92 142.92 0.2K
15:10 142.84 142.84 142.84 142.84 0.5K
15:11 142.81 142.81 142.81 142.81 1.4K
15:16 142.99 142.99 142.96 142.96 1.3K
15:17 142.90 142.90 142.90 142.90 0.4K
15:20 142.76 142.76 142.76 142.76 1.9K
15:24 142.68 142.70 142.65 142.65 1.5K
15:25 142.75 142.75 142.75 142.75 0.1K
15:26 142.70 142.70 142.67 142.67 0.9K
15:29 142.64 142.64 142.64 142.64 0.3K
15:30 142.79 142.79 142.79 142.79 0.6K
15:32 142.76 142.76 142.76 142.76 1.1K
15:35 142.75 142.75 142.75 142.75 0.3K
15:37 142.74 142.74 142.68 142.68 1.1K
15:38 142.78 142.78 142.78 142.78 0.3K
15:39 142.75 142.75 142.75 142.75 1.3K
15:40 142.70 142.70 142.68 142.68 1.5K
15:41 142.72 142.75 142.72 142.75 0.8K
15:42 142.80 142.80 142.68 142.68 1.1K
15:46 142.84 142.84 142.84 142.84 1.5K
15:48 142.93 142.93 142.93 142.93 1.9K
15:49 142.96 142.96 142.96 142.96 0.6K
15:50 143.01 143.12 143.01 143.03 2.5K
15:51 143.05 143.05 143.05 143.05 0.3K
15:52 143.08 143.08 143.06 143.06 0.8K
15:53 143.12 143.12 143.12 143.12 0.2K
15:54 143.11 143.14 143.11 143.13 1.6K
15:55 143.09 143.14 143.06 143.10 17.2K
15:56 143.19 143.21 143.19 143.21 0.6K
15:57 143.24 143.30 143.24 143.30 1.8K
15:58 143.29 143.29 143.29 143.29 0.4K
15:59 143.28 143.33 143.28 143.33 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据