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
09:30 141.24 141.24 140.77 140.77 9.8K
09:32 140.42 140.50 140.42 140.50 0.6K
09:33 140.71 140.71 140.57 140.57 1.9K
09:34 140.65 140.65 140.65 140.65 0.4K
09:35 140.65 140.66 140.65 140.66 1.2K
09:36 140.53 140.61 140.53 140.61 1.3K
09:37 140.70 140.70 140.70 140.70 0.9K
09:39 140.62 140.62 140.60 140.60 1.8K
09:42 140.28 140.28 140.26 140.26 0.7K
09:43 140.27 140.27 140.27 140.27 0.8K
09:44 140.29 140.30 140.27 140.26 2.4K
09:46 140.20 140.20 140.20 140.20 0.3K
09:48 140.14 140.14 140.14 140.14 0.2K
09:49 140.05 140.10 140.00 140.00 3.7K
09:50 139.93 139.93 139.93 139.93 0.2K
09:51 139.99 139.99 139.99 139.99 0.1K
09:52 139.87 139.87 139.87 139.87 1.0K
09:53 139.80 139.86 139.80 139.85 0.5K
09:54 139.82 139.82 139.82 139.82 0.7K
09:55 139.85 139.85 139.85 139.85 1.1K
09:56 140.11 140.11 140.11 140.11 1.2K
09:59 139.76 139.95 139.76 139.87 7.6K
10:00 139.93 139.93 139.84 139.84 1.6K
10:06 139.80 139.80 139.80 139.80 3.4K
10:08 139.66 139.71 139.65 139.71 3.0K
10:09 139.74 139.74 139.74 139.74 1.3K
10:12 140.10 140.23 140.10 140.23 1.0K
10:13 140.27 140.37 140.27 140.28 1.3K
10:15 140.32 140.43 140.31 140.43 1.7K
10:16 140.44 140.60 140.44 140.57 12.8K
10:17 140.53 140.62 140.51 140.62 4.1K
10:19 140.66 140.66 140.66 140.66 0.3K
10:20 140.67 140.73 140.67 140.73 0.6K
10:21 140.86 140.86 140.86 140.86 0.3K
10:22 140.65 140.65 140.63 140.63 2.7K
10:23 140.73 140.82 140.73 140.82 1.6K
10:24 140.77 140.77 140.77 140.77 0.3K
10:26 140.81 140.81 140.71 140.71 0.9K
10:27 140.78 140.79 140.78 140.79 0.8K
10:28 140.82 140.82 140.81 140.81 0.3K
10:29 140.89 140.89 140.79 140.80 1.0K
10:30 140.82 140.82 140.82 140.82 0.6K
10:31 140.82 140.82 140.82 140.82 0.1K
10:32 140.82 140.82 140.81 140.81 0.7K
10:33 140.90 140.92 140.90 140.92 2.1K
10:35 140.90 140.92 140.90 140.92 0.4K
10:37 140.80 140.85 140.80 140.85 0.6K
10:39 140.75 140.75 140.69 140.69 1.7K
10:44 140.61 140.61 140.61 140.60 2.6K
10:45 140.65 140.83 140.65 140.83 1.5K
10:46 140.98 140.98 140.98 140.98 0.7K
10:47 140.88 140.88 140.88 140.88 0.6K
10:49 140.62 140.62 140.62 140.62 0.4K
10:51 140.44 140.44 140.44 140.44 0.2K
10:52 140.45 140.45 140.45 140.45 0.1K
10:53 140.52 140.52 140.50 140.50 0.2K
10:54 140.58 140.58 140.58 140.58 0.4K
10:55 140.61 140.61 140.61 140.61 0.2K
10:57 140.57 140.57 140.57 140.57 0.1K
10:58 140.62 140.62 140.62 140.62 0.3K
11:01 140.50 140.50 140.33 140.33 0.9K
11:02 140.40 140.46 140.40 140.46 0.6K
11:03 140.50 140.55 140.50 140.52 1.2K
11:04 140.60 140.60 140.60 140.60 0.4K
11:05 140.55 140.58 140.55 140.58 1.1K
11:06 140.60 140.60 140.60 140.60 0.5K
11:07 140.64 140.75 140.64 140.75 1.9K
11:11 140.68 140.76 140.68 140.76 3.3K
11:13 140.75 140.75 140.75 140.75 0.1K
11:14 140.64 140.64 140.62 140.62 1.2K
11:15 140.63 140.69 140.63 140.69 0.7K
11:16 140.66 140.66 140.66 140.66 0.9K
11:17 140.68 140.68 140.68 140.68 0.3K
11:18 140.49 140.49 140.49 140.49 0.3K
11:19 140.56 140.56 140.56 140.56 1.4K
11:27 140.46 140.46 140.46 140.46 0.2K
11:28 140.46 140.46 140.46 140.46 0.6K
11:32 140.37 140.40 140.35 140.40 1.0K
11:35 140.48 140.48 140.44 140.44 6.4K
11:37 140.59 140.59 140.59 140.59 1.1K
11:38 140.62 140.62 140.62 140.62 1.2K
11:41 140.70 140.70 140.70 140.70 0.5K
11:46 140.97 141.02 140.96 140.96 1.5K
11:47 140.90 140.91 140.86 140.86 0.6K
11:48 140.88 140.95 140.88 140.95 0.6K
11:49 140.97 140.97 140.97 140.97 0.3K
11:51 140.98 140.99 140.98 140.99 6.2K
11:52 140.97 141.00 140.97 141.00 0.5K
11:53 140.99 141.02 140.99 141.02 5.8K
11:54 141.09 141.09 141.09 141.09 0.1K
11:55 141.09 141.09 141.09 141.09 0.2K
11:56 141.07 141.07 141.07 141.07 0.8K
11:59 141.13 141.13 141.13 141.13 0.1K
12:00 141.09 141.18 141.09 141.18 0.4K
12:01 141.21 141.21 141.21 141.21 0.3K
12:02 141.22 141.25 141.22 141.25 1.4K
12:04 141.35 141.35 141.35 141.35 1.0K
12:07 141.34 141.34 141.30 141.30 0.5K
12:09 141.25 141.28 141.25 141.28 0.3K
12:11 141.27 141.27 141.27 141.27 0.9K
12:13 141.18 141.18 141.18 141.18 0.2K
12:15 141.21 141.21 141.21 141.21 0.1K
12:16 141.18 141.18 141.09 141.10 1.2K
12:17 141.12 141.23 141.12 141.23 3.1K
12:18 141.21 141.24 141.21 141.24 1.3K
12:20 141.18 141.18 141.18 141.18 1.0K
12:21 141.11 141.12 141.11 141.12 5.8K
12:22 141.17 141.17 141.17 141.17 2.0K
12:23 141.21 141.21 141.21 141.21 1.9K
12:26 141.33 141.33 141.33 141.33 0.1K
12:27 141.29 141.29 141.24 141.24 0.7K
12:29 141.18 141.18 141.18 141.18 1.2K
12:32 141.08 141.08 141.08 141.08 0.6K
12:33 141.10 141.13 141.10 141.13 3.5K
12:34 141.13 141.22 141.13 141.22 0.5K
12:35 141.16 141.16 141.16 141.16 0.6K
12:36 141.21 141.21 141.21 141.21 0.6K
12:37 141.14 141.14 141.14 141.14 0.5K
12:40 140.99 140.99 140.99 140.99 0.2K
12:41 140.99 141.01 140.96 140.96 0.7K
12:42 140.85 140.85 140.85 140.85 0.4K
12:45 140.89 140.90 140.89 140.90 0.3K
12:46 140.94 140.98 140.94 140.98 1.7K
12:53 140.76 140.76 140.76 140.76 0.3K
12:54 140.71 140.71 140.71 140.71 0.3K
12:57 140.49 140.49 140.49 140.49 0.3K
12:58 140.50 140.50 140.50 140.50 0.5K
13:01 140.44 140.44 140.44 140.44 0.4K
13:02 140.38 140.38 140.36 140.36 1.2K
13:03 140.28 140.39 140.28 140.39 0.5K
13:05 140.39 140.39 140.39 140.39 0.3K
13:06 140.33 140.33 140.33 140.33 0.5K
13:08 140.36 140.36 140.36 140.36 0.4K
13:09 140.42 140.42 140.34 140.34 0.5K
13:15 140.29 140.29 140.29 140.29 0.2K
13:16 140.30 140.30 140.30 140.30 0.2K
13:18 140.28 140.33 140.28 140.33 0.5K
13:19 140.37 140.37 140.30 140.30 0.6K
13:21 140.33 140.33 140.33 140.33 0.2K
13:22 140.39 140.39 140.39 140.39 0.3K
13:23 140.36 140.39 140.32 140.34 2.3K
13:31 140.38 140.38 140.38 140.38 0.4K
13:33 140.35 140.35 140.35 140.35 0.2K
13:34 140.38 140.38 140.35 140.35 0.6K
13:37 140.23 140.29 140.23 140.29 1.3K
13:38 140.26 140.26 140.26 140.26 0.4K
13:40 140.27 140.27 140.27 140.27 0.5K
13:46 140.31 140.31 140.31 140.31 0.4K
13:47 140.30 140.30 140.27 140.27 0.4K
13:51 140.46 140.46 140.46 140.46 0.3K
13:54 140.41 140.41 140.41 140.41 0.7K
13:55 140.35 140.35 140.35 140.35 0.6K
13:56 140.31 140.31 140.31 140.31 0.3K
13:57 140.37 140.37 140.37 140.37 0.2K
13:59 140.39 140.39 140.39 140.39 0.5K
14:05 140.17 140.17 140.17 140.17 0.9K
14:14 140.17 140.17 140.17 140.17 0.4K
14:20 140.28 140.28 140.28 140.28 0.4K
14:21 140.20 140.20 140.20 140.20 0.3K
14:22 140.23 140.23 140.23 140.23 0.4K
14:25 140.47 140.47 140.42 140.42 0.6K
14:26 140.49 140.49 140.49 140.49 0.5K
14:27 140.61 140.61 140.61 140.61 0.2K
14:28 140.60 140.60 140.60 140.60 0.5K
14:29 140.61 140.61 140.61 140.61 0.5K
14:31 140.65 140.65 140.65 140.65 0.9K
14:37 140.82 140.82 140.82 140.82 0.7K
14:41 140.89 140.89 140.89 140.89 0.5K
14:44 140.97 140.97 140.97 140.97 0.3K
14:45 140.97 140.97 140.97 140.97 1.9K
14:53 140.53 140.54 140.53 140.54 0.6K
14:54 140.53 140.53 140.53 140.53 0.7K
14:57 140.47 140.47 140.47 140.47 0.1K
14:58 140.52 140.52 140.52 140.52 0.7K
15:03 140.57 140.57 140.57 140.57 0.3K
15:04 140.57 140.57 140.57 140.57 0.2K
15:05 140.57 140.61 140.57 140.61 2.2K
15:06 140.63 140.65 140.63 140.65 1.1K
15:07 140.72 140.72 140.72 140.72 0.1K
15:08 140.78 140.78 140.72 140.78 0.7K
15:09 140.74 140.74 140.67 140.67 1.5K
15:12 140.73 140.79 140.73 140.79 1.0K
15:15 140.82 140.82 140.82 140.82 0.4K
15:16 140.83 140.83 140.83 140.83 0.8K
15:21 140.77 140.84 140.77 140.84 0.5K
15:22 140.80 140.80 140.80 140.80 0.2K
15:23 140.87 140.87 140.87 140.87 0.1K
15:24 140.89 140.89 140.89 140.89 0.3K
15:25 140.84 140.84 140.84 140.84 0.2K
15:27 140.79 140.79 140.79 140.79 0.5K
15:30 140.79 140.83 140.68 140.83 1.3K
15:33 140.84 140.95 140.84 140.95 0.3K
15:34 140.87 140.87 140.87 140.87 0.1K
15:35 140.89 140.89 140.86 140.85 1.3K
15:38 140.90 140.90 140.90 140.90 0.1K
15:39 140.88 140.88 140.88 140.88 0.3K
15:40 140.91 140.92 140.91 140.91 1.8K
15:43 140.95 140.96 140.95 140.96 0.7K
15:44 141.06 141.06 141.06 141.06 0.1K
15:45 141.00 141.00 140.91 140.98 3.3K
15:46 141.12 141.12 141.12 141.12 1.1K
15:48 141.28 141.28 141.27 141.27 0.4K
15:49 141.23 141.23 141.23 141.23 0.2K
15:50 141.29 141.34 141.24 141.24 1.9K
15:52 141.16 141.18 141.12 141.18 3.1K
15:53 141.11 141.11 141.11 141.11 1.3K
15:54 141.05 141.11 141.05 141.11 0.7K
15:55 141.10 141.21 141.10 141.21 0.8K
15:56 141.21 141.29 141.21 141.27 0.8K
15:57 141.28 141.29 141.23 141.23 1.9K
15:58 141.25 141.25 141.23 141.23 0.6K
15:59 141.20 141.20 141.12 141.15 16.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据