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
09:30 142.62 142.62 142.20 142.21 12.4K
09:31 142.17 142.26 142.17 142.26 1.0K
09:32 142.20 142.20 142.20 142.20 0.1K
09:33 142.13 142.13 142.08 142.07 1.5K
09:35 142.05 142.05 142.05 142.05 2.2K
09:39 142.05 142.15 141.94 142.10 3.2K
09:40 142.08 142.08 142.08 142.08 0.2K
09:41 142.02 142.02 142.02 142.02 0.2K
09:42 141.95 141.95 141.95 141.95 2.8K
09:43 141.94 142.01 141.94 142.01 0.9K
09:44 142.03 142.03 142.03 142.03 2.0K
09:48 142.15 142.15 142.12 142.12 3.6K
09:50 142.11 142.11 142.11 142.11 0.2K
09:52 141.95 141.95 141.95 141.95 0.8K
09:53 141.99 142.05 141.99 142.00 0.9K
09:55 141.96 141.96 141.96 141.96 0.5K
09:56 141.94 141.94 141.94 141.94 0.4K
09:58 141.82 141.82 141.82 141.82 0.6K
10:00 141.96 141.96 141.83 141.88 1.7K
10:01 141.88 141.88 141.88 141.88 1.4K
10:02 141.85 141.85 141.84 141.84 0.6K
10:03 141.86 141.86 141.86 141.86 0.4K
10:04 141.72 141.81 141.72 141.81 1.4K
10:05 141.72 141.80 141.72 141.80 0.6K
10:07 141.65 141.70 141.65 141.70 1.2K
10:09 141.71 141.74 141.71 141.74 0.5K
10:11 141.75 141.75 141.75 141.75 0.5K
10:12 141.69 141.69 141.69 141.69 0.4K
10:14 141.65 141.65 141.65 141.65 0.4K
10:15 141.58 141.58 141.58 141.58 0.1K
10:16 141.60 141.60 141.60 141.60 0.4K
10:17 141.58 141.58 141.58 141.58 0.1K
10:18 141.47 141.61 141.47 141.61 2.5K
10:21 141.54 141.54 141.54 141.54 0.2K
10:22 141.47 141.47 141.38 141.38 0.8K
10:23 141.43 141.43 141.43 141.43 0.4K
10:25 141.50 141.50 141.50 141.50 0.9K
10:27 141.38 141.38 141.38 141.38 1.5K
10:28 141.37 141.37 141.37 141.37 2.6K
10:30 141.41 141.41 141.41 141.41 0.6K
10:33 141.28 141.28 141.28 141.28 0.4K
10:34 141.19 141.19 141.19 141.19 2.3K
10:42 140.80 140.80 140.80 140.80 0.6K
10:43 140.69 140.69 140.64 140.64 1.0K
10:46 140.62 140.62 140.62 140.62 0.3K
10:47 140.64 140.64 140.64 140.64 0.1K
10:48 140.58 140.58 140.35 140.35 1.4K
10:49 140.37 140.37 140.33 140.33 0.5K
10:50 140.47 140.47 140.47 140.47 2.1K
10:51 140.54 140.54 140.54 140.54 0.2K
10:52 140.56 140.56 140.56 140.56 0.6K
10:53 140.68 140.68 140.68 140.68 0.2K
10:55 140.59 140.59 140.59 140.59 0.7K
10:58 140.83 140.83 140.83 140.83 0.1K
10:59 140.88 140.88 140.88 140.88 0.4K
11:00 140.88 140.89 140.88 140.89 0.3K
11:01 140.83 140.83 140.81 140.81 1.3K
11:02 140.83 140.83 140.83 140.83 0.3K
11:03 140.97 140.97 140.97 140.97 0.6K
11:05 141.01 141.01 140.98 140.98 1.3K
11:07 141.06 141.06 141.06 141.06 0.9K
11:09 140.95 141.01 140.95 141.01 0.8K
11:11 140.80 140.80 140.80 140.80 0.7K
11:13 140.91 140.91 140.91 140.91 0.3K
11:18 141.00 141.00 141.00 141.00 6.7K
11:20 141.10 141.10 141.10 141.10 0.2K
11:21 141.08 141.08 141.08 141.08 0.3K
11:23 141.00 141.03 141.00 141.03 0.9K
11:26 140.91 140.91 140.91 140.91 0.2K
11:29 140.88 140.90 140.88 140.90 0.3K
11:30 140.97 140.97 140.97 140.97 0.2K
11:31 141.13 141.13 141.13 141.13 0.5K
11:33 141.08 141.08 141.08 141.08 1.0K
11:35 140.96 140.96 140.90 140.90 1.9K
11:36 140.91 140.91 140.91 140.91 1.2K
11:37 140.90 140.94 140.90 140.94 0.4K
11:38 140.94 140.99 140.91 140.91 9.3K
11:39 140.91 140.96 140.91 140.92 14.4K
11:40 140.91 140.91 140.90 140.90 4.9K
11:41 140.92 140.92 140.92 140.92 0.6K
11:42 140.99 140.99 140.92 140.92 0.6K
11:44 140.92 140.95 140.92 140.95 4.8K
11:45 141.00 141.00 141.00 141.00 0.2K
11:46 140.94 140.94 140.94 140.94 1.4K
11:47 140.95 140.95 140.95 140.95 0.2K
11:52 140.95 140.95 140.95 140.95 0.2K
11:54 141.01 141.05 141.00 141.00 5.3K
11:56 141.00 141.00 140.98 140.98 0.2K
11:57 141.02 141.02 141.02 141.02 2.3K
11:58 141.08 141.08 141.08 141.08 1.4K
12:01 141.14 141.14 141.14 141.14 0.2K
12:02 141.12 141.12 141.12 141.12 1.0K
12:04 141.12 141.12 141.12 141.12 1.1K
12:05 141.23 141.23 141.23 141.23 0.2K
12:08 141.33 141.33 141.30 141.30 1.1K
12:09 141.17 141.17 141.17 141.17 1.5K
12:13 141.27 141.29 141.27 141.29 0.7K
12:14 141.31 141.31 141.31 141.31 0.9K
12:15 141.39 141.39 141.39 141.39 0.2K
12:18 141.40 141.40 141.40 141.40 0.3K
12:21 141.47 141.47 141.47 141.47 0.6K
12:26 141.36 141.36 141.36 141.36 0.6K
12:29 141.30 141.30 141.30 141.30 0.4K
12:30 141.47 141.47 141.47 141.47 0.7K
12:37 141.48 141.48 141.45 141.45 1.4K
12:38 141.50 141.51 141.47 141.47 1.6K
12:40 141.35 141.35 141.35 141.35 0.8K
12:43 141.29 141.29 141.29 141.29 1.4K
12:49 141.24 141.24 141.24 141.24 0.2K
12:50 141.30 141.30 141.30 141.30 0.1K
12:51 141.34 141.34 141.34 141.34 0.4K
12:52 141.47 141.47 141.47 141.47 0.6K
12:55 141.39 141.45 141.39 141.45 2.1K
13:00 141.42 141.42 141.42 141.42 0.5K
13:02 141.33 141.33 141.33 141.33 0.2K
13:04 141.36 141.36 141.36 141.36 0.7K
13:13 141.42 141.42 141.42 141.42 0.1K
13:15 141.39 141.39 141.39 141.39 0.3K
13:16 141.37 141.37 141.37 141.37 0.5K
13:24 141.46 141.46 141.40 141.40 0.4K
13:25 141.48 141.48 141.48 141.48 0.2K
13:26 141.49 141.49 141.47 141.47 0.3K
13:28 141.40 141.58 141.40 141.58 0.8K
13:30 141.54 141.54 141.54 141.54 0.1K
13:31 141.57 141.57 141.57 141.57 0.5K
13:32 141.61 141.61 141.61 141.61 0.9K
13:33 141.67 141.67 141.67 141.67 0.7K
13:34 141.64 141.64 141.64 141.64 0.4K
13:35 141.63 141.64 141.63 141.64 0.5K
13:36 141.68 141.68 141.68 141.68 0.9K
13:37 141.73 141.73 141.73 141.73 0.9K
13:40 141.78 141.78 141.78 141.78 0.5K
13:42 141.79 141.82 141.79 141.82 0.4K
13:43 141.81 141.81 141.81 141.81 0.7K
13:45 141.83 141.83 141.83 141.83 0.1K
13:46 141.85 141.85 141.85 141.85 0.4K
13:55 141.81 141.85 141.81 141.85 0.9K
14:01 141.82 141.82 141.82 141.82 0.9K
14:02 141.72 141.72 141.72 141.72 0.4K
14:03 141.77 141.77 141.77 141.77 0.3K
14:05 141.70 141.70 141.70 141.70 0.2K
14:06 141.71 141.71 141.71 141.71 0.4K
14:07 141.61 141.61 141.61 141.61 0.9K
14:09 141.65 141.65 141.65 141.65 0.8K
14:11 141.57 141.57 141.57 141.57 0.3K
14:12 141.58 141.58 141.58 141.58 0.1K
14:14 141.61 141.61 141.61 141.61 0.4K
14:15 141.50 141.50 141.50 141.50 0.5K
14:16 141.43 141.43 141.43 141.43 0.1K
14:18 141.47 141.47 141.47 141.47 0.5K
14:19 141.40 141.40 141.40 141.40 0.2K
14:20 141.44 141.44 141.44 141.44 0.2K
14:21 141.42 141.42 141.42 141.42 0.7K
14:22 141.42 141.42 141.41 141.41 0.3K
14:24 141.39 141.39 141.39 141.39 0.4K
14:28 141.43 141.43 141.43 141.43 0.3K
14:30 141.35 141.35 141.35 141.35 0.9K
14:31 141.41 141.41 141.41 141.41 21.9K
14:32 141.44 141.48 141.44 141.48 0.7K
14:33 141.36 141.36 141.36 141.36 0.5K
14:37 141.38 141.45 141.38 141.43 1.8K
14:38 141.42 141.42 141.42 141.42 1.1K
14:43 141.40 141.40 141.40 141.40 0.6K
14:44 141.43 141.43 141.43 141.43 0.5K
14:45 141.44 141.44 141.44 141.44 0.6K
14:49 141.38 141.38 141.38 141.38 0.8K
14:53 141.31 141.31 141.31 141.31 0.2K
14:56 141.35 141.35 141.35 141.35 1.6K
15:05 141.50 141.50 141.50 141.50 0.8K
15:06 141.51 141.51 141.51 141.51 0.4K
15:07 141.46 141.46 141.46 141.46 0.5K
15:14 141.43 141.43 141.43 141.43 0.4K
15:15 141.52 141.52 141.52 141.51 0.5K
15:16 141.48 141.48 141.46 141.46 0.7K
15:17 141.49 141.49 141.49 141.49 0.5K
15:18 141.48 141.48 141.48 141.48 0.6K
15:19 141.47 141.47 141.47 141.47 0.6K
15:22 141.50 141.50 141.50 141.50 0.4K
15:25 141.53 141.53 141.53 141.53 0.3K
15:26 141.41 141.46 141.41 141.46 0.4K
15:27 141.52 141.52 141.52 141.52 0.8K
15:29 141.50 141.53 141.50 141.53 0.5K
15:31 141.51 141.51 141.49 141.49 0.2K
15:32 141.50 141.50 141.50 141.50 0.2K
15:34 141.49 141.49 141.49 141.49 0.1K
15:35 141.48 141.48 141.48 141.48 0.3K
15:36 141.46 141.46 141.46 141.46 0.6K
15:38 141.45 141.45 141.43 141.44 2.1K
15:39 141.44 141.44 141.44 141.44 2.3K
15:41 141.41 141.41 141.41 141.41 1.2K
15:49 141.40 141.44 141.40 141.44 0.3K
15:50 141.47 141.47 141.47 141.47 1.4K
15:51 141.45 141.45 141.45 141.45 0.2K
15:52 141.46 141.46 141.42 141.42 2.9K
15:54 141.40 141.40 141.40 141.40 0.8K
15:55 141.40 141.40 141.40 141.40 0.5K
15:57 141.39 141.39 141.38 141.38 0.7K
15:58 141.41 141.41 141.41 141.41 0.5K
15:59 141.37 141.38 141.36 141.38 2.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据