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
09:30 143.25 143.25 143.00 143.00 5.6K
09:32 143.28 143.28 143.28 143.28 0.4K
09:33 143.64 143.64 143.64 143.64 0.3K
09:35 143.66 143.66 143.66 143.66 0.1K
09:36 143.65 143.65 143.65 143.65 0.2K
09:37 143.73 143.73 143.73 143.73 0.4K
09:38 143.61 143.68 143.61 143.68 0.7K
09:39 143.57 143.63 143.57 143.63 0.6K
09:40 143.58 143.58 143.58 143.58 0.5K
09:41 143.51 143.51 143.51 143.51 0.5K
09:43 143.34 143.34 143.34 143.34 0.7K
09:45 143.47 143.47 143.47 143.47 0.6K
09:46 143.60 143.60 143.60 143.60 0.4K
09:47 143.64 143.64 143.64 143.64 0.5K
09:48 143.71 143.71 143.71 143.71 0.3K
09:49 143.72 143.72 143.70 143.71 1.0K
09:51 143.71 143.71 143.71 143.71 0.4K
09:54 143.88 143.88 143.88 143.88 1.1K
09:55 143.78 143.78 143.78 143.78 0.5K
09:56 143.83 143.83 143.83 143.83 0.3K
09:57 143.89 143.89 143.89 143.89 0.3K
09:58 143.95 143.95 143.95 143.95 0.2K
09:59 143.90 143.93 143.90 143.93 1.5K
10:00 143.89 143.89 143.83 143.83 1.7K
10:03 143.96 143.98 143.96 143.98 0.5K
10:04 143.92 143.92 143.92 143.92 0.5K
10:05 143.89 143.89 143.89 143.89 0.2K
10:06 143.91 143.99 143.91 143.99 5.8K
10:08 144.02 144.02 144.02 144.02 0.2K
10:09 143.94 143.94 143.91 143.91 1.9K
10:10 143.84 143.84 143.84 143.84 0.3K
10:11 143.95 143.95 143.93 143.93 3.1K
10:16 143.79 143.79 143.78 143.78 0.6K
10:19 143.79 143.79 143.79 143.79 0.6K
10:21 143.65 143.65 143.65 143.65 1.3K
10:27 143.63 143.63 143.63 143.63 0.2K
10:28 143.61 143.71 143.61 143.71 0.5K
10:29 143.69 143.69 143.69 143.69 0.5K
10:30 143.66 143.66 143.66 143.66 0.6K
10:31 143.72 143.72 143.66 143.66 1.1K
10:32 143.67 143.67 143.67 143.67 0.6K
10:33 143.77 143.77 143.70 143.70 0.7K
10:35 143.68 143.75 143.68 143.75 0.8K
10:36 143.75 143.85 143.75 143.85 9.9K
10:41 143.79 143.84 143.79 143.84 0.7K
10:45 143.80 143.84 143.78 143.78 1.1K
10:48 143.69 143.69 143.69 143.69 0.5K
10:50 143.45 143.45 143.45 143.45 0.2K
10:51 143.35 143.35 143.35 143.35 0.5K
10:52 143.31 143.31 143.31 143.31 0.1K
10:53 143.30 143.30 143.30 143.30 0.3K
10:55 143.35 143.40 143.35 143.40 2.7K
10:56 143.36 143.36 143.36 143.36 0.8K
10:57 143.36 143.36 143.36 143.36 0.3K
10:58 143.35 143.35 143.28 143.28 1.0K
10:59 143.22 143.22 143.18 143.18 0.9K
11:00 143.21 143.21 143.21 143.21 1.0K
11:02 143.33 143.33 143.33 143.33 0.5K
11:03 143.34 143.34 143.33 143.32 2.2K
11:04 143.33 143.33 143.33 143.32 0.5K
11:05 143.33 143.42 143.33 143.42 4.4K
11:06 143.35 143.35 143.35 143.35 0.5K
11:07 143.36 143.36 143.36 143.36 1.1K
11:09 143.32 143.32 143.32 143.32 1.4K
11:11 143.05 143.05 143.05 143.05 0.2K
11:12 143.09 143.09 143.09 143.09 0.3K
11:15 143.02 143.02 143.02 143.02 0.3K
11:16 142.93 142.93 142.93 142.93 0.7K
11:18 142.87 142.87 142.87 142.87 0.6K
11:19 142.95 142.95 142.95 142.95 0.5K
11:21 142.98 142.98 142.98 142.98 0.3K
11:22 142.89 142.89 142.89 142.89 1.2K
11:29 143.01 143.01 143.01 143.01 0.4K
11:30 142.99 142.99 142.99 142.99 1.8K
11:40 143.11 143.11 143.11 143.11 1.1K
11:42 143.12 143.12 143.12 143.12 0.6K
11:43 143.08 143.13 143.08 143.13 2.2K
11:45 143.07 143.07 143.07 143.07 1.6K
11:47 143.05 143.05 143.05 143.05 0.3K
11:49 143.02 143.02 143.02 143.02 0.4K
11:51 142.99 142.99 142.99 142.98 0.4K
11:55 143.07 143.07 143.07 143.07 0.5K
11:57 143.05 143.05 143.05 143.04 0.6K
11:59 143.11 143.11 143.11 143.11 2.7K
12:02 143.12 143.12 143.12 143.12 0.5K
12:03 143.12 143.12 143.12 143.12 0.3K
12:04 143.09 143.09 143.09 143.09 1.5K
12:06 143.04 143.04 143.04 143.04 0.1K
12:07 143.05 143.05 143.05 143.05 0.1K
12:08 143.05 143.05 143.05 143.04 0.6K
12:09 143.04 143.04 143.00 143.00 0.9K
12:10 143.00 143.00 142.94 142.94 1.7K
12:11 142.93 142.96 142.93 142.96 1.3K
12:13 143.00 143.02 143.00 143.02 1.2K
12:16 143.06 143.06 143.06 143.06 0.3K
12:17 143.08 143.11 143.04 143.11 1.8K
12:18 143.04 143.10 143.04 143.10 1.3K
12:20 143.03 143.03 143.02 143.02 1.4K
12:21 142.98 143.05 142.97 142.97 1.5K
12:25 143.04 143.04 143.04 143.04 0.2K
12:26 143.04 143.04 143.04 143.04 0.1K
12:28 143.03 143.03 143.03 143.03 1.4K
12:29 142.98 142.98 142.98 142.98 1.0K
12:39 143.07 143.07 143.02 143.02 1.2K
12:42 143.18 143.18 143.18 143.18 0.2K
12:43 143.17 143.17 143.17 143.17 0.3K
12:44 143.15 143.15 143.15 143.15 2.0K
12:46 143.05 143.05 142.93 142.93 1.1K
12:49 142.98 142.98 142.98 142.98 1.0K
12:53 143.11 143.12 143.11 143.12 2.0K
12:55 143.11 143.11 143.11 143.11 0.1K
12:56 143.03 143.03 143.03 143.03 0.2K
12:59 143.02 143.09 143.02 143.09 1.0K
13:00 143.05 143.05 143.05 143.05 0.3K
13:02 143.02 143.02 143.00 143.00 0.7K
13:03 142.95 142.95 142.95 142.95 1.0K
13:04 142.91 142.91 142.91 142.91 0.5K
13:05 142.80 142.80 142.80 142.80 0.2K
13:07 142.94 142.94 142.94 142.94 0.9K
13:15 142.92 142.93 142.85 142.85 0.9K
13:16 142.85 142.86 142.82 142.86 1.8K
13:21 142.78 142.78 142.78 142.78 0.2K
13:22 142.74 142.74 142.74 142.74 0.3K
13:24 142.61 142.61 142.59 142.59 0.7K
13:25 142.55 142.55 142.55 142.55 0.8K
13:26 142.51 142.51 142.51 142.51 1.2K
13:27 142.43 142.43 142.43 142.43 0.5K
13:28 142.35 142.35 142.35 142.35 3.8K
13:29 142.35 142.40 142.35 142.40 0.9K
13:30 142.45 142.45 142.45 142.45 0.3K
13:32 142.30 142.30 142.30 142.30 0.9K
13:34 142.42 142.42 142.42 142.42 0.7K
13:35 142.37 142.37 142.37 142.36 0.4K
13:40 142.55 142.55 142.55 142.55 0.5K
13:43 142.58 142.58 142.58 142.58 0.7K
13:44 142.54 142.54 142.54 142.54 0.7K
13:46 142.67 142.67 142.58 142.58 10.8K
13:48 142.63 142.63 142.63 142.63 0.1K
13:49 142.52 142.55 142.52 142.55 0.7K
13:50 142.53 142.53 142.42 142.42 0.8K
13:51 142.37 142.37 142.29 142.29 1.6K
13:53 142.21 142.23 142.21 142.23 1.2K
13:57 142.24 142.24 142.24 142.24 0.8K
13:58 142.19 142.19 142.14 142.14 0.7K
13:59 142.15 142.16 142.09 142.15 5.0K
14:00 142.15 142.30 142.15 142.30 3.9K
14:01 142.35 142.35 142.35 142.35 0.1K
14:02 142.29 142.29 142.25 142.25 1.5K
14:04 142.28 142.29 142.26 142.26 2.3K
14:06 142.27 142.27 142.18 142.18 1.3K
14:09 142.27 142.27 142.27 142.27 0.2K
14:10 142.21 142.21 142.21 142.21 0.3K
14:11 142.10 142.10 142.09 142.09 1.0K
14:16 141.95 141.95 141.95 141.95 0.2K
14:17 141.93 141.93 141.93 141.93 0.4K
14:18 141.98 141.98 141.92 141.92 1.8K
14:19 142.02 142.02 142.02 142.02 1.4K
14:20 142.14 142.14 142.14 142.14 0.2K
14:21 142.28 142.28 142.28 142.28 0.4K
14:22 142.28 142.28 142.28 142.28 0.2K
14:23 142.23 142.23 142.23 142.23 0.6K
14:24 142.23 142.23 142.23 142.23 0.8K
14:25 142.24 142.30 142.24 142.30 1.2K
14:26 142.33 142.33 142.33 142.33 0.6K
14:29 142.41 142.41 142.41 142.41 0.2K
14:30 142.42 142.47 142.42 142.47 0.5K
14:31 142.51 142.51 142.51 142.51 0.4K
14:34 142.51 142.51 142.51 142.51 0.3K
14:35 142.53 142.54 142.53 142.54 0.5K
14:36 142.56 142.56 142.56 142.56 0.5K
14:37 142.60 142.60 142.60 142.60 0.6K
14:38 142.60 142.63 142.60 142.60 0.9K
14:40 142.51 142.58 142.51 142.57 5.5K
14:43 142.55 142.55 142.55 142.55 1.2K
14:46 142.62 142.69 142.62 142.69 0.5K
14:47 142.65 142.65 142.65 142.65 1.1K
14:50 142.63 142.63 142.63 142.63 0.1K
14:51 142.60 142.61 142.60 142.61 1.4K
14:56 142.59 142.60 142.59 142.59 1.6K
14:57 142.51 142.51 142.51 142.51 0.3K
15:00 142.55 142.63 142.52 142.63 2.5K
15:02 142.67 142.67 142.67 142.67 0.2K
15:03 142.59 142.59 142.59 142.59 0.8K
15:04 142.56 142.56 142.56 142.56 1.2K
15:06 142.61 142.61 142.61 142.61 1.6K
15:07 142.64 142.64 142.60 142.60 0.7K
15:08 142.64 142.64 142.51 142.53 18.0K
15:10 142.57 142.57 142.57 142.57 1.5K
15:11 142.59 142.59 142.59 142.59 0.7K
15:12 142.47 142.47 142.47 142.47 0.5K
15:14 142.51 142.51 142.50 142.50 0.3K
15:15 142.50 142.50 142.45 142.45 0.7K
15:16 142.45 142.45 142.40 142.40 0.6K
15:17 142.52 142.52 142.47 142.47 35.5K
15:18 142.50 142.50 142.50 142.50 0.7K
15:19 142.58 142.58 142.58 142.58 0.6K
15:21 142.55 142.55 142.47 142.47 1.2K
15:22 142.45 142.45 142.42 142.42 0.4K
15:23 142.42 142.42 142.39 142.39 0.6K
15:24 142.41 142.41 142.41 142.41 0.2K
15:25 142.45 142.45 142.45 142.45 0.7K
15:26 142.39 142.39 142.39 142.39 0.7K
15:27 142.38 142.40 142.38 142.40 1.5K
15:28 142.43 142.43 142.37 142.37 1.8K
15:29 142.33 142.33 142.28 142.28 0.5K
15:30 142.32 142.32 142.32 142.32 2.9K
15:31 142.40 142.40 142.40 142.40 1.3K
15:32 142.41 142.41 142.41 142.41 0.3K
15:33 142.36 142.40 142.36 142.40 2.0K
15:34 142.40 142.40 142.40 142.40 0.3K
15:35 142.42 142.42 142.42 142.42 10.0K
15:36 142.42 142.42 142.38 142.38 2.5K
15:37 142.38 142.39 142.38 142.38 5.2K
15:38 142.37 142.38 142.36 142.38 1.4K
15:39 142.38 142.38 142.38 142.38 0.3K
15:40 142.41 142.41 142.41 142.41 2.0K
15:41 142.45 142.45 142.45 142.45 0.5K
15:42 142.47 142.47 142.47 142.47 0.3K
15:43 142.50 142.50 142.50 142.50 0.2K
15:44 142.51 142.51 142.51 142.51 0.6K
15:45 142.51 142.57 142.51 142.52 4.1K
15:46 142.46 142.46 142.42 142.42 0.9K
15:47 142.42 142.44 142.42 142.44 1.4K
15:50 142.44 142.45 142.34 142.34 5.0K
15:52 142.17 142.20 142.17 142.17 0.6K
15:53 142.12 142.15 142.12 142.15 2.2K
15:55 142.13 142.13 142.06 142.09 2.6K
15:56 142.22 142.22 142.22 142.22 0.2K
15:57 142.28 142.29 142.28 142.29 0.4K
15:58 142.25 142.25 142.17 142.18 2.3K
15:59 142.13 142.25 142.13 142.22 3.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据