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
09:30 141.52 141.54 141.34 141.34 4.4K
09:31 141.42 141.42 141.42 141.42 2.4K
09:32 141.39 141.39 141.39 141.39 0.3K
09:33 141.48 141.48 141.48 141.48 0.6K
09:35 141.52 141.52 141.52 141.52 0.3K
09:38 141.34 141.34 141.34 141.34 0.3K
09:40 141.62 141.62 141.62 141.62 0.4K
09:42 141.40 141.40 141.40 141.40 0.3K
09:43 141.35 141.35 141.35 141.35 0.1K
09:44 141.44 141.44 141.44 141.44 0.4K
09:47 141.41 141.41 141.41 141.41 0.6K
09:51 141.44 141.44 141.44 141.44 0.4K
09:52 141.55 141.55 141.52 141.52 11.9K
09:56 141.34 141.34 141.34 141.34 0.4K
09:58 141.40 141.40 141.40 141.40 0.4K
10:02 141.29 141.29 141.29 141.29 0.4K
10:05 141.17 141.17 141.12 141.14 13.5K
10:11 141.24 141.24 141.24 141.24 0.1K
10:12 141.27 141.27 141.22 141.22 0.2K
10:13 141.22 141.22 141.22 141.22 0.1K
10:14 141.26 141.26 141.26 141.26 0.2K
10:15 141.25 141.25 141.16 141.16 0.8K
10:16 141.20 141.20 141.20 141.20 0.3K
10:17 141.22 141.22 141.22 141.22 0.4K
10:19 141.34 141.39 141.34 141.39 0.8K
10:20 141.38 141.39 141.38 141.39 0.4K
10:21 141.39 141.39 141.39 141.39 0.2K
10:23 141.45 141.45 141.45 141.45 0.9K
10:25 141.51 141.51 141.51 141.51 0.2K
10:26 141.54 141.54 141.51 141.51 0.7K
10:27 141.47 141.47 141.46 141.46 0.7K
10:28 141.45 141.45 141.41 141.41 0.8K
10:29 141.50 141.50 141.50 141.49 0.3K
10:31 141.63 141.63 141.57 141.58 0.8K
10:36 141.60 141.63 141.60 141.63 2.3K
10:37 141.67 141.72 141.67 141.72 0.6K
10:39 141.72 141.72 141.68 141.68 1.0K
10:41 141.71 141.71 141.71 141.71 0.3K
10:42 141.76 141.79 141.76 141.79 2.4K
10:43 141.73 141.73 141.73 141.73 0.2K
10:44 141.73 141.73 141.73 141.73 0.1K
10:45 141.74 141.74 141.74 141.74 0.2K
10:46 141.77 141.77 141.77 141.77 0.6K
10:49 141.77 141.77 141.77 141.77 0.2K
10:51 141.79 141.79 141.79 141.79 0.5K
10:53 141.80 141.80 141.80 141.80 0.2K
10:55 141.83 141.83 141.77 141.77 1.4K
10:56 141.80 141.81 141.80 141.80 1.4K
10:57 141.81 141.81 141.77 141.79 1.8K
10:58 141.79 141.80 141.76 141.76 1.3K
10:59 141.80 141.82 141.80 141.82 2.3K
11:00 141.79 141.82 141.79 141.79 1.0K
11:03 141.81 141.81 141.81 141.81 0.3K
11:04 141.76 141.80 141.76 141.79 1.0K
11:05 141.82 141.82 141.82 141.82 0.7K
11:06 141.83 141.83 141.83 141.83 1.3K
11:10 141.78 141.78 141.78 141.78 1.4K
11:11 141.72 141.72 141.72 141.72 0.8K
11:15 141.80 141.86 141.80 141.86 0.7K
11:17 141.86 141.90 141.86 141.90 3.4K
11:18 141.93 141.93 141.93 141.93 0.8K
11:22 141.95 141.95 141.95 141.95 1.4K
11:23 141.95 141.96 141.91 141.91 3.9K
11:24 141.89 141.89 141.89 141.89 1.1K
11:30 141.93 141.93 141.93 141.93 0.2K
11:31 141.91 141.91 141.91 141.91 0.3K
11:32 141.88 141.88 141.88 141.88 0.2K
11:34 141.92 141.92 141.92 141.91 0.6K
11:36 141.87 141.88 141.87 141.88 1.8K
11:37 141.87 141.88 141.87 141.88 0.6K
11:38 141.85 141.85 141.85 141.85 0.8K
11:39 141.87 141.87 141.85 141.85 5.4K
11:40 141.87 141.89 141.87 141.89 1.2K
11:41 141.88 141.88 141.88 141.88 3.1K
11:43 141.91 141.91 141.91 141.91 0.2K
11:44 141.86 141.93 141.86 141.93 6.9K
11:45 141.90 141.90 141.90 141.90 0.2K
11:46 141.90 141.93 141.90 141.91 2.1K
11:47 141.91 141.91 141.87 141.87 1.1K
11:48 141.82 141.90 141.82 141.90 0.7K
11:49 141.85 141.86 141.84 141.84 1.3K
11:51 141.92 141.92 141.92 141.92 0.1K
11:54 141.93 141.93 141.93 141.93 0.3K
11:56 141.93 141.93 141.84 141.89 3.7K
11:58 141.91 141.91 141.91 141.91 0.8K
12:00 141.88 141.88 141.88 141.88 0.2K
12:02 141.82 141.82 141.82 141.82 0.3K
12:03 141.91 141.91 141.91 141.91 0.6K
12:06 141.90 141.90 141.90 141.90 0.2K
12:08 141.88 141.88 141.86 141.86 0.6K
12:11 141.88 141.88 141.88 141.88 0.3K
12:13 141.88 141.88 141.88 141.88 0.3K
12:14 141.89 141.89 141.89 141.89 0.8K
12:15 141.92 141.92 141.92 141.92 0.1K
12:16 141.86 141.86 141.86 141.86 0.5K
12:17 141.88 141.88 141.88 141.88 0.6K
12:20 141.90 141.94 141.90 141.94 0.9K
12:21 141.90 141.90 141.90 141.90 0.3K
12:22 141.89 141.89 141.89 141.89 1.0K
12:23 141.89 141.89 141.89 141.89 0.5K
12:26 141.84 141.86 141.84 141.86 0.4K
12:27 141.80 141.80 141.76 141.76 5.3K
12:29 141.74 141.80 141.74 141.79 1.6K
12:32 141.74 141.74 141.74 141.74 0.2K
12:36 141.74 141.74 141.74 141.74 7.0K
12:37 141.76 141.77 141.76 141.77 1.4K
12:41 141.73 141.73 141.73 141.73 0.1K
12:43 141.76 141.76 141.76 141.76 0.7K
12:47 141.77 141.77 141.77 141.77 1.0K
12:49 141.86 141.86 141.79 141.81 4.8K
12:50 141.85 141.85 141.85 141.85 0.1K
12:51 141.87 141.87 141.87 141.87 0.4K
12:52 141.84 141.85 141.84 141.85 0.6K
12:53 141.82 141.82 141.82 141.82 0.3K
12:54 141.83 141.83 141.83 141.83 0.4K
12:55 141.83 141.83 141.83 141.83 0.3K
12:56 141.81 141.81 141.80 141.80 1.0K
12:58 141.81 141.82 141.77 141.79 2.0K
13:00 141.77 141.77 141.77 141.77 0.7K
13:03 141.80 141.80 141.80 141.80 0.2K
13:04 141.85 141.85 141.85 141.85 0.5K
13:06 141.84 141.85 141.84 141.85 1.1K
13:07 141.87 141.90 141.86 141.90 0.4K
13:08 141.91 141.91 141.91 141.91 0.5K
13:10 141.84 141.84 141.84 141.84 3.4K
13:11 141.83 141.83 141.79 141.79 0.8K
13:12 141.81 141.81 141.80 141.80 0.6K
13:13 141.84 141.84 141.84 141.84 0.1K
13:14 141.82 141.82 141.82 141.82 0.1K
13:15 141.82 141.82 141.82 141.82 0.6K
13:16 141.84 141.84 141.84 141.84 0.5K
13:19 141.86 141.86 141.85 141.85 0.6K
13:20 141.86 141.86 141.84 141.86 0.6K
13:21 141.84 141.86 141.84 141.84 0.8K
13:24 141.90 141.90 141.90 141.90 1.0K
13:29 141.91 141.91 141.91 141.91 1.0K
13:32 141.89 141.89 141.89 141.89 0.6K
13:33 141.88 141.88 141.88 141.88 0.2K
13:35 141.84 141.91 141.84 141.91 5.7K
13:36 141.89 141.89 141.89 141.89 0.8K
13:38 141.95 141.95 141.92 141.92 0.6K
13:40 141.95 141.95 141.95 141.95 1.0K
13:41 141.97 141.98 141.94 141.94 1.7K
13:50 142.02 142.02 142.02 142.01 0.2K
13:52 142.07 142.07 142.07 142.07 0.3K
13:53 142.09 142.10 142.09 142.10 0.4K
13:56 142.09 142.09 142.09 142.09 0.8K
13:59 142.04 142.04 142.04 142.04 0.2K
14:00 142.09 142.09 142.09 142.09 0.3K
14:01 142.08 142.08 142.07 142.07 0.9K
14:05 142.06 142.07 142.06 142.07 2.2K
14:06 142.09 142.09 142.09 142.09 0.7K
14:07 142.09 142.09 142.09 142.09 0.7K
14:08 142.10 142.10 142.10 142.10 0.2K
14:09 142.13 142.14 142.13 142.14 0.5K
14:12 142.17 142.17 142.12 142.12 5.4K
14:16 142.18 142.18 142.18 142.18 0.1K
14:17 142.16 142.18 142.16 142.18 1.5K
14:18 142.19 142.19 142.19 142.19 0.5K
14:20 142.20 142.20 142.19 142.19 3.3K
14:21 142.18 142.18 142.16 142.16 0.9K
14:24 142.17 142.17 142.17 142.17 0.2K
14:25 142.18 142.18 142.18 142.18 0.4K
14:27 142.14 142.16 142.12 142.12 4.8K
14:28 142.09 142.09 142.09 142.09 1.3K
14:30 142.09 142.13 142.09 142.13 1.9K
14:31 142.13 142.13 142.13 142.13 0.2K
14:34 142.15 142.17 142.15 142.17 3.6K
14:35 142.15 142.22 142.15 142.21 0.9K
14:36 142.10 142.10 142.10 142.10 0.3K
14:38 142.21 142.21 142.21 142.21 23.3K
14:39 142.18 142.18 142.18 142.18 0.2K
14:41 142.21 142.21 142.21 142.21 0.1K
14:42 142.21 142.21 142.21 142.21 0.2K
14:43 142.20 142.20 142.20 142.20 0.9K
14:44 142.14 142.15 142.14 142.15 2.0K
14:45 142.16 142.19 142.15 142.17 10.6K
14:47 142.21 142.21 142.21 142.21 0.5K
14:48 142.23 142.23 142.23 142.23 0.8K
14:50 142.18 142.18 142.18 142.18 0.5K
14:51 142.21 142.21 142.20 142.20 3.0K
14:53 142.20 142.21 142.20 142.21 0.5K
14:55 142.16 142.16 142.16 142.16 0.6K
14:59 142.19 142.19 142.19 142.19 0.3K
15:01 142.19 142.21 142.19 142.21 1.0K
15:03 142.21 142.21 142.21 142.21 2.1K
15:05 142.25 142.25 142.25 142.25 0.4K
15:07 142.28 142.36 142.23 142.36 40.5K
15:09 142.25 142.25 142.25 142.25 0.3K
15:10 142.31 142.31 142.31 142.31 0.3K
15:11 142.32 142.32 142.32 142.32 0.5K
15:12 142.36 142.36 142.36 142.36 0.2K
15:13 142.35 142.35 142.35 142.35 0.2K
15:14 142.34 142.38 142.34 142.34 1.3K
15:15 142.43 142.43 142.43 142.43 0.8K
15:17 142.38 142.38 142.35 142.35 1.0K
15:19 142.38 142.38 142.34 142.34 0.4K
15:21 142.36 142.36 142.34 142.34 1.0K
15:22 142.35 142.35 142.35 142.35 0.5K
15:23 142.37 142.37 142.37 142.37 0.3K
15:25 142.34 142.36 142.34 142.36 1.3K
15:26 142.38 142.38 142.38 142.38 0.2K
15:28 142.37 142.37 142.34 142.36 5.4K
15:30 142.34 142.34 142.30 142.32 2.5K
15:31 142.29 142.29 142.29 142.29 0.9K
15:35 142.37 142.37 142.31 142.31 0.7K
15:36 142.36 142.37 142.36 142.37 0.8K
15:39 142.36 142.38 142.36 142.38 0.5K
15:40 142.39 142.41 142.39 142.39 1.3K
15:42 142.41 142.41 142.41 142.41 1.0K
15:43 142.40 142.40 142.40 142.40 0.4K
15:45 142.42 142.43 142.39 142.39 3.8K
15:46 142.39 142.39 142.39 142.39 0.3K
15:47 142.39 142.39 142.39 142.39 0.7K
15:48 142.41 142.41 142.40 142.40 0.7K
15:49 142.38 142.38 142.38 142.38 0.8K
15:51 142.48 142.48 142.48 142.48 0.6K
15:53 142.48 142.48 142.48 142.48 0.3K
15:54 142.48 142.51 142.44 142.51 4.0K
15:55 142.50 142.54 142.50 142.54 4.8K
15:56 142.53 142.53 142.53 142.53 0.8K
15:57 142.59 142.59 142.57 142.57 1.1K
15:58 142.56 142.57 142.55 142.55 2.8K
15:59 142.59 142.63 142.58 142.63 12.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据