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
09:30 144.90 144.90 144.81 144.85 11.3K
09:31 144.93 144.93 144.93 144.93 0.5K
09:33 144.90 144.90 144.90 144.90 0.6K
09:36 144.80 144.80 144.80 144.80 0.2K
09:37 144.77 144.77 144.77 144.77 0.3K
09:38 144.91 144.91 144.91 144.91 0.5K
09:40 144.91 144.91 144.91 144.91 0.3K
09:41 144.92 144.93 144.92 144.93 0.6K
09:43 144.96 145.01 144.96 145.01 0.7K
09:45 145.03 145.03 145.03 145.03 0.4K
09:47 145.01 145.01 145.01 145.01 0.4K
09:48 145.17 145.17 145.17 145.17 0.9K
09:49 145.08 145.08 145.07 145.07 0.2K
09:50 145.08 145.08 145.08 145.08 0.2K
09:51 145.09 145.09 145.00 145.00 1.2K
09:52 145.05 145.05 145.03 145.03 1.3K
09:53 145.06 145.06 145.06 145.06 0.5K
09:54 144.90 144.90 144.90 144.90 0.9K
09:57 144.80 144.80 144.80 144.80 0.2K
09:58 144.79 144.79 144.79 144.79 0.3K
09:59 144.83 144.83 144.83 144.83 0.1K
10:00 144.93 144.93 144.93 144.93 0.2K
10:01 144.85 144.85 144.85 144.85 0.2K
10:04 144.89 144.89 144.76 144.76 0.6K
10:05 144.94 144.95 144.93 144.95 0.9K
10:06 145.17 145.17 145.17 145.17 0.4K
10:07 145.16 145.16 145.16 145.16 0.2K
10:08 145.19 145.20 145.19 145.20 0.3K
10:10 145.08 145.08 145.08 145.08 0.2K
10:11 145.32 145.32 145.32 145.32 0.6K
10:13 145.23 145.23 145.23 145.23 0.2K
10:14 145.24 145.24 145.16 145.16 0.2K
10:15 145.15 145.15 145.15 145.15 0.3K
10:16 145.21 145.21 145.12 145.12 0.5K
10:17 145.13 145.13 145.13 145.13 0.2K
10:19 145.07 145.07 145.07 145.07 0.5K
10:20 144.96 144.96 144.96 144.96 1.0K
10:22 145.01 145.01 145.01 145.01 1.2K
10:23 145.04 145.04 145.00 145.00 1.4K
10:25 145.13 145.13 145.13 145.13 0.6K
10:29 144.94 144.94 144.94 144.94 0.2K
10:31 145.10 145.10 145.10 145.10 0.2K
10:32 145.06 145.06 145.06 145.06 0.1K
10:33 145.14 145.19 145.14 145.19 0.3K
10:34 145.18 145.18 145.18 145.18 0.2K
10:35 145.02 145.02 145.02 145.02 0.5K
10:38 145.08 145.08 145.08 145.07 0.2K
10:39 145.14 145.14 145.14 145.14 0.1K
10:40 145.12 145.13 145.12 145.13 0.5K
10:41 145.28 145.29 145.28 145.29 0.9K
10:43 145.20 145.20 145.20 145.20 0.2K
10:44 145.17 145.17 145.17 145.17 0.8K
10:45 145.18 145.18 145.18 145.18 0.2K
10:47 145.05 145.05 145.05 145.05 0.2K
10:48 145.14 145.14 145.04 145.04 0.5K
10:50 145.16 145.16 145.16 145.16 0.1K
10:51 145.10 145.10 145.00 145.00 1.9K
10:52 145.01 145.01 145.01 145.01 0.1K
10:53 145.07 145.07 145.07 145.07 0.3K
10:58 145.16 145.16 145.16 145.16 0.2K
10:59 145.06 145.13 145.06 145.13 0.5K
11:00 145.12 145.17 145.12 145.17 0.6K
11:01 145.18 145.18 145.18 145.18 0.1K
11:02 145.04 145.04 145.04 145.04 0.3K
11:03 145.16 145.16 145.12 145.12 0.4K
11:04 145.13 145.13 145.13 145.13 0.2K
11:05 145.09 145.09 145.09 145.09 0.2K
11:06 145.06 145.06 145.06 145.06 0.4K
11:07 145.04 145.06 145.03 145.03 1.2K
11:09 144.99 144.99 144.99 144.99 0.5K
11:10 145.08 145.08 145.08 145.08 6.5K
11:13 145.12 145.12 145.11 145.11 0.6K
11:14 145.11 145.13 145.11 145.13 0.7K
11:15 145.14 145.14 145.14 145.14 0.7K
11:20 145.14 145.14 145.14 145.14 0.2K
11:21 145.08 145.08 145.07 145.07 1.5K
11:28 144.99 144.99 144.99 144.99 0.3K
11:29 144.97 144.97 144.96 144.96 0.6K
11:32 145.16 145.16 145.10 145.10 0.9K
11:34 145.22 145.22 145.18 145.18 0.6K
11:35 145.09 145.09 145.09 145.09 1.1K
11:40 145.22 145.23 145.22 145.23 0.8K
11:44 145.16 145.16 145.16 145.16 0.2K
11:45 145.22 145.22 145.22 145.22 0.4K
11:46 145.25 145.25 145.25 145.25 0.3K
11:48 145.28 145.28 145.27 145.27 0.3K
11:49 145.31 145.31 145.31 145.31 0.3K
11:50 145.30 145.30 145.30 145.30 0.6K
11:51 145.27 145.27 145.27 145.27 0.5K
11:53 145.17 145.17 145.17 145.17 0.3K
11:54 145.26 145.26 145.26 145.26 0.1K
11:55 145.27 145.27 145.27 145.27 0.3K
11:57 145.30 145.33 145.30 145.32 1.1K
11:58 145.35 145.35 145.35 145.35 0.3K
11:59 145.33 145.33 145.31 145.31 1.5K
12:00 145.30 145.30 145.23 145.23 1.3K
12:01 145.24 145.28 145.24 145.28 2.8K
12:02 145.25 145.25 145.25 145.24 0.7K
12:03 145.28 145.28 145.28 145.28 0.6K
12:06 145.31 145.31 145.31 145.31 0.3K
12:07 145.33 145.33 145.33 145.33 0.6K
12:10 145.35 145.35 145.35 145.35 0.5K
12:11 145.31 145.31 145.31 145.31 0.6K
12:14 145.39 145.39 145.39 145.39 0.4K
12:16 145.43 145.43 145.43 145.43 0.3K
12:18 145.40 145.40 145.40 145.40 0.2K
12:20 145.38 145.38 145.38 145.38 1.1K
12:26 145.42 145.42 145.42 145.42 0.7K
12:28 145.44 145.49 145.44 145.46 1.1K
12:29 145.48 145.48 145.48 145.48 1.0K
12:31 145.43 145.46 145.39 145.39 4.5K
12:32 145.39 145.39 145.35 145.39 1.7K
12:33 145.42 145.42 145.42 145.42 0.3K
12:36 145.39 145.39 145.39 145.39 0.4K
12:37 145.42 145.42 145.42 145.42 0.5K
12:39 145.39 145.39 145.39 145.39 0.2K
12:42 145.41 145.41 145.39 145.39 3.1K
12:44 145.39 145.39 145.39 145.39 0.1K
12:45 145.40 145.42 145.40 145.42 0.5K
12:46 145.42 145.42 145.42 145.42 0.1K
12:47 145.42 145.42 145.42 145.42 0.2K
12:48 145.44 145.44 145.44 145.44 0.5K
12:49 145.45 145.45 145.45 145.45 0.2K
12:50 145.48 145.48 145.46 145.46 1.3K
12:52 145.47 145.47 145.47 145.47 0.1K
12:54 145.44 145.44 145.44 145.44 0.3K
12:56 145.41 145.41 145.41 145.41 0.9K
13:03 145.29 145.29 145.29 145.29 0.9K
13:05 145.27 145.27 145.25 145.25 1.3K
13:07 145.33 145.33 145.33 145.33 0.3K
13:08 145.18 145.18 145.18 145.18 0.4K
13:09 145.26 145.26 145.26 145.26 0.4K
13:11 145.33 145.33 145.33 145.33 1.9K
13:13 145.27 145.33 145.27 145.33 0.4K
13:15 145.31 145.31 145.31 145.31 0.6K
13:18 145.33 145.33 145.27 145.27 0.5K
13:19 145.32 145.32 145.32 145.32 0.1K
13:21 145.32 145.32 145.32 145.32 0.2K
13:23 145.41 145.45 145.41 145.45 0.4K
13:24 145.36 145.36 145.36 145.36 0.2K
13:25 145.33 145.33 145.33 145.32 0.5K
13:26 145.27 145.38 145.27 145.31 0.9K
13:27 145.38 145.38 145.38 145.38 0.1K
13:29 145.38 145.38 145.38 145.38 0.1K
13:30 145.37 145.37 145.37 145.37 0.1K
13:32 145.33 145.34 145.33 145.34 0.4K
13:33 145.33 145.33 145.32 145.32 1.2K
13:34 145.32 145.32 145.29 145.31 2.0K
13:35 145.35 145.35 145.35 145.35 0.5K
13:38 145.29 145.34 145.29 145.34 1.0K
13:44 145.34 145.34 145.34 145.34 0.4K
13:47 145.38 145.38 145.38 145.38 0.4K
13:55 145.36 145.36 145.36 145.36 0.4K
13:57 145.34 145.34 145.31 145.34 0.8K
13:59 145.33 145.33 145.33 145.32 0.4K
14:00 145.33 145.37 145.33 145.37 0.6K
14:01 145.33 145.33 145.33 145.33 1.1K
14:04 145.34 145.34 145.34 145.34 0.3K
14:05 145.34 145.34 145.34 145.34 0.8K
14:06 145.39 145.39 145.39 145.39 0.4K
14:07 145.41 145.41 145.41 145.41 0.3K
14:08 145.44 145.44 145.44 145.44 0.1K
14:09 145.36 145.36 145.36 145.36 0.6K
14:10 145.43 145.43 145.43 145.43 0.3K
14:11 145.42 145.42 145.42 145.42 0.7K
14:15 145.39 145.39 145.39 145.39 0.3K
14:16 145.39 145.39 145.39 145.39 8.3K
14:17 145.39 145.39 145.39 145.39 0.4K
14:18 145.36 145.38 145.36 145.38 1.0K
14:19 145.34 145.34 145.34 145.34 0.4K
14:21 145.40 145.40 145.40 145.40 0.6K
14:28 145.38 145.38 145.38 145.38 0.3K
14:30 145.42 145.42 145.38 145.38 0.4K
14:31 145.32 145.41 145.32 145.41 1.4K
14:32 145.41 145.41 145.41 145.41 1.1K
14:38 145.40 145.40 145.40 145.40 0.2K
14:39 145.38 145.38 145.38 145.38 0.6K
14:41 145.36 145.40 145.36 145.40 1.3K
14:42 145.38 145.38 145.38 145.38 0.3K
14:44 145.34 145.34 145.34 145.34 0.4K
14:45 145.40 145.40 145.38 145.38 2.2K
14:47 145.38 145.38 145.38 145.38 0.5K
14:48 145.38 145.38 145.38 145.38 0.2K
14:50 145.39 145.39 145.39 145.39 1.2K
14:52 145.37 145.37 145.37 145.37 0.4K
14:53 145.39 145.39 145.39 145.39 0.9K
14:54 145.36 145.36 145.36 145.36 0.2K
14:55 145.38 145.38 145.38 145.38 0.3K
14:56 145.36 145.36 145.36 145.35 0.3K
14:59 145.40 145.40 145.39 145.39 2.8K
15:00 145.39 145.39 145.39 145.39 0.3K
15:02 145.41 145.41 145.41 145.41 0.4K
15:04 145.41 145.41 145.41 145.41 0.2K
15:05 145.37 145.38 145.37 145.38 0.5K
15:06 145.38 145.38 145.38 145.38 0.7K
15:08 145.33 145.33 145.33 145.33 0.2K
15:09 145.37 145.37 145.37 145.37 0.2K
15:12 145.38 145.38 145.38 145.38 0.2K
15:14 145.37 145.37 145.37 145.37 2.8K
15:22 145.33 145.33 145.33 145.33 1.4K
15:23 145.32 145.32 145.32 145.32 0.3K
15:24 145.28 145.28 145.27 145.27 2.8K
15:26 145.27 145.27 145.27 145.27 4.3K
15:27 145.29 145.29 145.29 145.29 1.5K
15:30 145.28 145.28 145.28 145.28 0.5K
15:31 145.27 145.28 145.26 145.26 0.6K
15:32 145.29 145.30 145.26 145.30 1.9K
15:33 145.26 145.26 145.26 145.26 1.0K
15:34 145.27 145.27 145.27 145.27 1.5K
15:35 145.27 145.30 145.27 145.29 1.0K
15:36 145.27 145.27 145.27 145.27 1.1K
15:43 145.27 145.27 145.27 145.27 0.1K
15:44 145.28 145.28 145.28 145.28 0.9K
15:45 145.28 145.28 145.28 145.28 0.4K
15:46 145.30 145.32 145.30 145.32 0.3K
15:47 145.29 145.29 145.29 145.30 1.3K
15:48 145.29 145.29 145.29 145.29 1.9K
15:49 145.28 145.28 145.28 145.28 3.4K
15:51 145.14 145.14 145.14 145.14 0.2K
15:52 145.21 145.21 145.21 145.21 1.7K
15:53 145.25 145.25 145.25 145.25 3.4K
15:54 145.23 145.27 145.23 145.27 0.6K
15:55 145.24 145.24 145.24 145.24 2.8K
15:56 145.28 145.28 145.28 145.28 0.8K
15:58 145.27 145.27 145.27 145.27 1.1K
15:59 145.29 145.29 145.26 145.26 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