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
09:30 141.43 141.43 141.21 141.22 5.2K
09:35 141.05 141.05 141.05 141.05 0.2K
09:36 140.89 140.91 140.80 140.86 2.3K
09:37 140.77 140.77 140.77 140.77 0.2K
09:38 140.79 140.79 140.67 140.67 1.7K
09:40 140.67 140.67 140.61 140.61 6.4K
09:43 140.74 140.75 140.74 140.75 2.6K
09:44 140.81 140.86 140.81 140.86 0.6K
09:45 140.94 140.94 140.94 140.94 0.2K
09:46 140.97 140.97 140.97 140.97 2.0K
09:47 140.94 140.94 140.94 140.94 2.9K
09:48 141.08 141.08 141.08 141.08 0.9K
09:50 140.94 140.94 140.94 140.94 0.5K
09:54 141.20 141.20 141.20 141.20 0.2K
09:55 141.37 141.37 141.37 141.37 0.2K
09:58 141.32 141.32 141.32 141.32 0.1K
10:01 141.35 141.37 141.35 141.37 0.8K
10:03 141.33 141.33 141.33 141.32 0.4K
10:05 141.47 141.50 141.47 141.50 2.8K
10:06 141.51 141.51 141.51 141.51 0.5K
10:08 141.45 141.45 141.45 141.45 0.2K
10:09 141.47 141.47 141.47 141.47 0.2K
10:10 141.46 141.46 141.42 141.42 1.1K
10:13 141.31 141.31 141.31 141.31 0.4K
10:15 141.28 141.28 141.28 141.28 1.6K
10:16 141.25 141.25 141.25 141.25 0.1K
10:17 141.25 141.25 141.16 141.24 0.8K
10:18 141.28 141.28 141.28 141.28 0.6K
10:20 141.23 141.31 141.23 141.31 1.3K
10:21 141.30 141.30 141.30 141.29 0.1K
10:22 141.38 141.38 141.31 141.31 0.8K
10:23 141.25 141.25 141.17 141.17 0.4K
10:25 141.12 141.12 141.12 141.12 0.4K
10:26 141.07 141.07 141.07 141.07 0.5K
10:27 141.15 141.15 141.15 141.15 0.3K
10:28 141.10 141.10 141.10 141.10 0.1K
10:29 141.17 141.17 141.17 141.17 0.5K
10:31 141.19 141.19 141.19 141.19 0.2K
10:33 141.15 141.15 141.14 141.14 1.6K
10:42 141.33 141.33 141.33 141.33 0.1K
10:43 141.35 141.35 141.35 141.35 0.4K
10:44 141.33 141.33 141.33 141.33 0.3K
10:46 141.36 141.36 141.36 141.36 0.4K
10:53 141.34 141.34 141.34 141.34 0.1K
10:54 141.40 141.40 141.40 141.40 0.3K
10:55 141.43 141.43 141.43 141.43 0.1K
10:56 141.47 141.47 141.47 141.47 0.4K
10:57 141.41 141.41 141.41 141.41 0.2K
10:58 141.44 141.44 141.44 141.44 0.4K
11:02 141.40 141.40 141.40 141.40 0.5K
11:03 141.42 141.42 141.42 141.42 1.3K
11:04 141.41 141.41 141.41 141.41 1.5K
11:07 141.43 141.43 141.39 141.39 1.2K
11:08 141.39 141.39 141.39 141.39 0.3K
11:09 141.39 141.39 141.39 141.39 0.4K
11:10 141.41 141.41 141.41 141.41 2.3K
11:11 141.33 141.33 141.33 141.33 0.9K
11:19 141.58 141.60 141.58 141.60 1.3K
11:21 141.63 141.63 141.63 141.63 0.6K
11:22 141.61 141.61 141.61 141.61 0.4K
11:23 141.65 141.65 141.61 141.61 0.5K
11:24 141.61 141.61 141.61 141.61 0.2K
11:25 141.68 141.68 141.68 141.68 0.7K
11:27 141.71 141.72 141.71 141.72 1.6K
11:29 141.71 141.71 141.71 141.71 0.4K
11:33 141.81 141.81 141.81 141.81 0.5K
11:34 141.74 141.74 141.74 141.74 0.4K
11:39 141.65 141.65 141.65 141.65 0.1K
11:40 141.63 141.63 141.63 141.62 0.3K
11:41 141.61 141.61 141.61 141.61 0.4K
11:43 141.71 141.71 141.71 141.71 0.8K
11:44 141.72 141.72 141.72 141.72 0.4K
11:45 141.77 141.77 141.77 141.77 0.6K
11:49 141.80 141.80 141.80 141.80 0.3K
11:51 141.89 141.89 141.89 141.89 0.6K
11:52 141.89 141.89 141.89 141.89 0.1K
11:53 141.94 141.94 141.94 141.94 0.1K
11:55 141.83 141.83 141.83 141.83 0.6K
11:56 141.84 141.84 141.84 141.84 0.3K
11:58 141.84 141.84 141.84 141.84 0.3K
11:59 141.90 141.90 141.90 141.90 0.1K
12:00 141.96 141.96 141.96 141.96 1.8K
12:03 141.90 141.96 141.90 141.96 0.8K
12:05 142.00 142.00 142.00 142.00 1.0K
12:08 142.00 142.00 142.00 142.00 1.1K
12:15 141.89 141.89 141.89 141.89 0.3K
12:16 141.91 141.91 141.91 141.91 0.3K
12:19 141.88 141.92 141.88 141.92 1.1K
12:24 141.92 141.92 141.91 141.91 0.9K
12:28 141.85 141.85 141.85 141.85 0.3K
12:32 141.81 141.81 141.81 141.80 0.2K
12:36 141.82 141.82 141.82 141.82 0.4K
12:37 141.87 141.87 141.87 141.87 0.2K
12:39 141.87 141.87 141.87 141.86 0.1K
12:40 141.88 141.88 141.88 141.88 0.1K
12:42 141.83 141.83 141.83 141.83 0.3K
12:43 141.85 141.85 141.85 141.85 4.0K
12:47 141.61 141.61 141.61 141.61 0.5K
12:55 141.63 141.63 141.63 141.63 0.3K
13:00 141.69 141.69 141.69 141.69 1.0K
13:03 141.65 141.65 141.65 141.65 0.8K
13:04 141.60 141.60 141.60 141.60 0.2K
13:05 141.68 141.68 141.68 141.68 0.6K
13:08 141.65 141.65 141.65 141.65 1.0K
13:16 141.60 141.60 141.60 141.60 0.3K
13:17 141.57 141.57 141.57 141.57 0.2K
13:22 141.65 141.65 141.65 141.65 1.0K
13:25 141.61 141.61 141.61 141.61 0.5K
13:30 141.68 141.68 141.68 141.68 1.4K
13:34 141.72 141.72 141.72 141.72 0.8K
13:35 141.77 141.77 141.77 141.76 1.0K
13:44 141.78 141.78 141.78 141.78 0.7K
13:46 141.74 141.74 141.74 141.74 0.2K
13:47 141.75 141.75 141.75 141.75 0.4K
13:48 141.70 141.70 141.65 141.65 1.8K
13:50 141.63 141.63 141.63 141.63 0.6K
13:54 141.63 141.63 141.63 141.63 0.2K
13:58 141.67 141.67 141.67 141.67 0.5K
14:02 141.73 141.73 141.73 141.73 0.5K
14:09 141.82 141.82 141.82 141.82 0.4K
14:11 141.85 141.85 141.85 141.85 0.4K
14:17 141.87 141.87 141.87 141.87 0.2K
14:18 141.87 141.87 141.87 141.87 1.1K
14:19 141.79 141.79 141.79 141.79 1.2K
14:20 141.81 141.82 141.81 141.82 0.6K
14:22 141.82 141.82 141.82 141.82 0.4K
14:24 141.84 141.84 141.83 141.83 0.4K
14:27 141.90 141.90 141.90 141.90 0.5K
14:28 141.87 141.87 141.87 141.87 12.7K
14:29 141.85 141.85 141.85 141.85 0.7K
14:30 141.84 141.84 141.84 141.84 0.9K
14:32 141.91 141.91 141.91 141.91 1.0K
14:33 141.94 141.94 141.94 141.94 0.5K
14:36 141.92 141.92 141.92 141.92 0.2K
14:37 141.93 141.93 141.93 141.93 0.3K
14:39 141.89 141.89 141.87 141.87 1.2K
14:40 141.83 141.83 141.83 141.83 0.4K
14:41 141.80 141.80 141.80 141.80 0.2K
14:43 141.80 141.80 141.80 141.80 0.2K
14:44 141.87 141.87 141.86 141.85 1.6K
14:45 141.88 141.88 141.88 141.88 1.1K
14:47 141.86 141.86 141.86 141.86 0.2K
14:48 141.85 141.87 141.85 141.87 2.3K
14:51 141.86 141.86 141.86 141.86 0.5K
14:54 141.92 141.92 141.90 141.90 0.7K
14:57 141.94 141.94 141.88 141.88 0.4K
14:59 141.85 141.86 141.85 141.86 1.3K
15:01 141.87 141.87 141.87 141.87 0.8K
15:03 141.93 141.93 141.93 141.93 0.4K
15:04 141.96 141.96 141.96 141.96 3.9K
15:05 141.94 141.94 141.93 141.93 0.4K
15:07 141.92 141.92 141.92 141.92 0.4K
15:09 141.93 141.96 141.93 141.96 1.7K
15:10 141.94 141.94 141.94 141.94 0.2K
15:11 141.97 141.97 141.97 141.97 1.2K
15:14 141.96 141.96 141.96 141.96 0.5K
15:17 142.01 142.01 142.01 142.01 0.3K
15:18 142.04 142.04 142.04 142.04 0.3K
15:19 142.01 142.05 142.01 142.04 1.1K
15:25 142.05 142.05 142.05 142.05 0.6K
15:26 142.04 142.04 142.01 142.01 0.4K
15:28 141.99 141.99 141.99 141.99 0.5K
15:29 142.02 142.02 142.02 142.02 0.4K
15:30 142.06 142.06 142.06 142.06 1.6K
15:31 142.05 142.06 142.05 142.06 0.6K
15:32 142.12 142.12 142.12 142.12 0.2K
15:34 142.09 142.13 142.09 142.13 2.9K
15:36 142.04 142.04 142.04 142.04 0.7K
15:37 142.03 142.03 142.03 142.03 0.3K
15:38 141.97 141.97 141.97 141.97 0.2K
15:40 142.00 142.00 142.00 142.00 1.3K
15:41 142.00 142.03 141.98 141.98 5.9K
15:42 141.98 141.98 141.98 141.98 0.7K
15:44 141.96 141.97 141.96 141.97 1.9K
15:46 141.95 141.95 141.95 141.95 0.3K
15:47 141.94 141.94 141.94 141.94 1.0K
15:50 141.89 141.89 141.85 141.85 0.9K
15:51 141.87 141.87 141.87 141.87 0.4K
15:52 141.89 141.89 141.89 141.89 0.5K
15:53 141.85 141.85 141.85 141.85 0.4K
15:54 141.88 141.91 141.87 141.91 3.0K
15:55 141.85 141.85 141.83 141.82 1.7K
15:56 141.83 141.83 141.83 141.83 0.2K
15:57 141.84 141.85 141.84 141.85 0.4K
15:58 141.85 141.85 141.85 141.85 1.3K
15:59 141.89 141.89 141.84 141.88 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