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
09:30 144.39 144.53 144.39 144.42 12.0K
09:31 144.38 144.38 144.33 144.35 4.3K
09:32 144.29 144.29 144.29 144.29 1.3K
09:33 144.32 144.32 144.23 144.23 5.0K
09:34 144.23 144.23 144.21 144.22 2.0K
09:35 144.30 144.30 144.30 144.30 1.0K
09:36 144.17 144.28 144.17 144.28 3.6K
09:37 144.41 144.41 144.41 144.41 1.9K
09:38 144.30 144.34 144.30 144.34 7.1K
09:39 144.37 144.38 144.36 144.36 0.8K
09:40 144.28 144.28 144.22 144.22 6.6K
09:41 144.21 144.21 144.20 144.20 1.2K
09:42 144.12 144.12 144.12 144.12 0.2K
09:43 144.13 144.19 144.13 144.17 8.5K
09:44 144.18 144.20 144.18 144.20 0.5K
09:45 144.19 144.19 144.13 144.16 2.9K
09:46 144.18 144.19 144.13 144.13 8.6K
09:47 144.19 144.21 144.16 144.21 0.8K
09:49 144.32 144.32 144.28 144.30 8.7K
09:50 144.30 144.35 144.30 144.35 2.8K
09:51 144.36 144.36 144.31 144.34 3.8K
09:52 144.34 144.34 144.34 144.34 1.4K
09:53 144.32 144.32 144.32 144.32 3.0K
09:54 144.30 144.30 144.24 144.24 4.2K
09:55 144.24 144.24 144.21 144.21 1.6K
09:56 144.23 144.28 144.23 144.27 7.2K
09:57 144.27 144.27 144.23 144.24 2.4K
09:58 144.24 144.24 144.23 144.23 2.2K
09:59 144.31 144.31 144.24 144.24 5.2K
10:00 144.34 144.54 144.34 144.36 6.5K
10:01 144.28 144.31 144.27 144.28 6.0K
10:02 144.25 144.27 144.23 144.23 9.9K
10:03 144.20 144.20 143.97 143.97 3.7K
10:04 144.00 144.05 143.97 144.05 3.0K
10:05 144.05 144.14 144.05 144.13 6.3K
10:06 144.17 144.18 144.06 144.06 5.3K
10:07 144.10 144.10 143.99 143.99 3.0K
10:08 144.06 144.06 144.06 144.06 1.0K
10:09 144.09 144.12 144.04 144.12 5.1K
10:10 144.12 144.17 144.12 144.17 5.6K
10:11 144.19 144.20 144.18 144.20 2.8K
10:12 144.24 144.25 144.17 144.20 3.6K
10:13 144.17 144.19 144.17 144.19 3.5K
10:14 144.16 144.16 144.16 144.16 2.7K
10:15 144.16 144.23 144.16 144.23 3.6K
10:16 144.21 144.21 144.14 144.14 6.3K
10:17 144.10 144.10 143.98 143.98 2.2K
10:18 144.03 144.05 144.03 144.03 3.0K
10:19 144.04 144.07 144.03 144.04 7.1K
10:20 144.02 144.02 143.98 143.98 2.0K
10:21 144.02 144.03 144.02 144.03 2.6K
10:22 143.99 143.99 143.99 143.99 3.3K
10:23 143.98 144.09 143.98 144.09 3.3K
10:24 144.02 144.05 144.01 144.05 2.0K
10:25 144.00 144.02 144.00 144.01 6.1K
10:26 143.98 143.98 143.97 143.97 2.7K
10:27 143.97 143.98 143.95 143.96 2.5K
10:28 143.91 143.96 143.89 143.89 14.6K
10:29 143.86 143.96 143.86 143.96 0.5K
10:30 143.91 143.91 143.89 143.89 1.5K
10:31 143.92 143.92 143.83 143.83 5.7K
10:32 143.79 143.80 143.73 143.73 4.7K
10:33 143.74 143.76 143.71 143.71 5.9K
10:34 143.66 143.66 143.50 143.63 14.2K
10:35 143.55 143.55 143.51 143.51 8.3K
10:36 143.49 143.49 143.30 143.30 1.0K
10:37 143.51 143.52 143.51 143.52 3.8K
10:38 143.44 143.48 143.32 143.32 3.2K
10:39 143.47 143.48 143.47 143.48 2.0K
10:40 143.42 143.54 143.42 143.50 3.4K
10:41 143.47 143.47 143.47 143.47 3.0K
10:42 143.46 143.46 143.36 143.36 6.9K
10:43 143.36 143.36 143.36 143.35 0.2K
10:44 143.45 143.45 143.37 143.37 2.6K
10:45 143.53 143.59 143.53 143.59 3.6K
10:46 143.58 143.66 143.58 143.58 3.7K
10:47 143.57 143.68 143.57 143.68 6.9K
10:48 143.57 143.65 143.57 143.63 59.5K
10:49 143.63 143.63 143.57 143.57 3.8K
10:50 143.54 143.54 143.50 143.51 3.1K
10:51 143.52 143.52 143.52 143.52 3.0K
10:52 143.52 143.57 143.52 143.57 1.2K
10:53 143.66 143.66 143.64 143.64 2.3K
10:54 143.66 143.66 143.66 143.66 3.5K
10:55 143.67 143.71 143.67 143.70 2.5K
10:56 143.67 143.67 143.61 143.61 5.1K
10:57 143.65 143.65 143.63 143.63 1.3K
10:58 143.65 143.65 143.58 143.65 2.5K
10:59 143.62 143.62 143.62 143.62 1.6K
11:00 143.65 143.65 143.60 143.60 7.4K
11:01 143.61 143.61 143.60 143.60 4.1K
11:02 143.61 143.61 143.57 143.57 3.6K
11:04 143.56 143.56 143.53 143.54 2.5K
11:05 143.53 143.53 143.48 143.48 4.8K
11:06 143.51 143.51 143.51 143.51 2.1K
11:07 143.46 143.47 143.46 143.47 3.9K
11:08 143.47 143.55 143.47 143.53 2.5K
11:09 143.54 143.60 143.54 143.60 4.0K
11:10 143.59 143.59 143.59 143.59 0.6K
11:11 143.59 143.61 143.58 143.58 4.0K
11:12 143.60 143.60 143.60 143.60 4.0K
11:13 143.60 143.60 143.60 143.60 2.1K
11:14 143.64 143.64 143.62 143.63 5.5K
11:15 143.59 143.59 143.53 143.53 18.8K
11:16 143.45 143.45 143.45 143.45 4.2K
11:18 143.48 143.52 143.48 143.52 11.4K
11:19 143.53 143.53 143.48 143.48 2.6K
11:20 143.56 143.56 143.56 143.56 4.3K
11:22 143.61 143.63 143.61 143.63 2.7K
11:23 143.63 143.63 143.63 143.63 3.8K
11:24 143.61 143.62 143.61 143.62 1.2K
11:25 143.64 143.64 143.64 143.64 5.1K
11:26 143.63 143.63 143.63 143.63 0.3K
11:27 143.73 143.73 143.73 143.73 3.7K
11:28 143.57 143.74 143.57 143.74 21.4K
11:29 143.75 143.77 143.63 143.65 13.6K
11:31 143.68 143.68 143.68 143.68 1.7K
11:32 143.79 143.79 143.79 143.79 3.2K
11:33 143.75 143.76 143.71 143.72 6.0K
11:34 143.72 143.73 143.70 143.70 2.4K
11:35 143.63 143.63 143.63 143.63 2.7K
11:37 143.69 143.69 143.65 143.65 4.1K
11:38 143.66 143.66 143.65 143.65 3.9K
11:39 143.63 143.63 143.63 143.63 2.8K
11:40 143.62 143.64 143.60 143.61 5.3K
11:41 143.59 143.59 143.58 143.58 0.7K
11:42 143.62 143.62 143.62 143.62 2.8K
11:43 143.57 143.69 143.57 143.67 7.7K
11:44 143.63 143.63 143.63 143.63 2.7K
11:45 143.61 143.62 143.60 143.60 2.7K
11:46 143.56 143.56 143.56 143.56 4.7K
11:47 143.59 143.66 143.57 143.66 9.0K
11:48 143.62 143.68 143.62 143.68 3.4K
11:49 143.66 143.66 143.66 143.66 4.0K
11:50 143.64 143.66 143.64 143.66 2.0K
11:51 143.68 143.70 143.68 143.70 3.1K
11:52 143.66 143.66 143.66 143.66 4.2K
11:53 143.70 143.70 143.70 143.70 1.9K
11:54 143.75 143.78 143.75 143.78 3.8K
11:55 143.77 143.77 143.77 143.77 2.7K
11:56 143.77 143.78 143.77 143.78 3.8K
11:57 143.77 143.77 143.73 143.73 3.0K
11:58 143.71 143.76 143.66 143.66 8.5K
11:59 143.69 143.71 143.69 143.71 0.5K
12:00 143.71 143.73 143.66 143.66 6.6K
12:01 143.66 143.69 143.66 143.66 3.1K
12:02 143.68 143.69 143.66 143.69 5.3K
12:03 143.68 143.73 143.67 143.72 2.6K
12:04 143.71 143.77 143.71 143.76 8.0K
12:05 143.73 143.79 143.73 143.75 2.6K
12:06 143.71 143.71 143.70 143.70 4.0K
12:07 143.67 143.69 143.66 143.69 1.7K
12:08 143.77 143.77 143.77 143.77 2.7K
12:09 143.77 143.77 143.74 143.74 6.4K
12:10 143.74 143.80 143.74 143.80 2.9K
12:11 143.80 143.80 143.78 143.80 0.9K
12:12 143.78 143.87 143.78 143.78 3.9K
12:13 143.83 143.84 143.78 143.80 5.0K
12:14 143.78 143.84 143.78 143.80 6.9K
12:15 143.78 143.84 143.78 143.82 5.2K
12:16 143.85 143.86 143.80 143.80 6.8K
12:17 143.81 143.86 143.79 143.79 5.4K
12:18 143.78 143.82 143.76 143.78 3.9K
12:19 143.75 143.75 143.71 143.75 1.7K
12:20 143.70 143.73 143.68 143.68 2.4K
12:21 143.72 143.72 143.63 143.63 6.8K
12:22 143.63 143.64 143.63 143.64 2.5K
12:24 143.68 143.72 143.68 143.71 5.1K
12:25 143.74 143.74 143.74 143.74 1.3K
12:26 143.81 143.84 143.81 143.82 9.0K
12:27 143.84 143.84 143.84 143.84 0.8K
12:28 143.82 143.82 143.78 143.78 8.7K
12:30 143.82 143.82 143.82 143.82 3.3K
12:31 143.87 143.90 143.87 143.90 4.3K
12:32 143.88 143.91 143.88 143.91 1.9K
12:33 143.84 143.84 143.80 143.82 14.1K
12:34 143.83 143.91 143.83 143.87 1.1K
12:35 143.88 143.92 143.88 143.88 3.1K
12:36 143.90 143.90 143.90 143.90 3.8K
12:37 143.91 143.91 143.91 143.91 3.3K
12:38 143.92 143.96 143.92 143.96 3.3K
12:39 143.92 143.92 143.92 143.92 1.7K
12:40 143.92 143.92 143.92 143.92 2.3K
12:41 143.93 143.93 143.93 143.93 3.7K
12:42 143.94 143.94 143.94 143.94 1.9K
12:43 143.91 143.91 143.89 143.89 3.0K
12:44 143.90 143.90 143.85 143.85 3.4K
12:45 143.85 143.85 143.77 143.77 7.6K
12:47 143.88 143.88 143.84 143.84 1.5K
12:48 143.87 143.87 143.87 143.87 1.6K
12:49 143.92 143.92 143.79 143.79 5.4K
12:50 143.82 143.88 143.82 143.88 2.5K
12:51 143.86 143.86 143.86 143.86 3.1K
12:52 143.79 143.85 143.79 143.85 2.4K
12:53 143.85 143.90 143.85 143.90 2.0K
12:54 143.83 143.84 143.81 143.81 6.4K
12:55 143.85 143.85 143.85 143.85 2.6K
12:56 143.82 143.85 143.82 143.85 4.7K
12:57 143.83 143.89 143.83 143.89 3.1K
12:58 143.88 143.88 143.81 143.81 4.0K
13:00 143.85 143.85 143.84 143.84 4.2K
13:01 143.84 143.92 143.84 143.88 4.3K
13:02 143.90 143.90 143.86 143.86 7.8K
13:04 143.89 143.89 143.84 143.84 10.3K
13:06 143.87 143.87 143.87 143.87 1.8K
13:07 143.84 143.84 143.84 143.84 2.5K
13:08 143.83 143.85 143.74 143.74 8.3K
13:09 143.81 143.82 143.81 143.82 1.5K
13:11 143.85 143.90 143.84 143.85 5.3K
13:12 143.85 143.93 143.85 143.87 3.3K
13:13 143.86 143.86 143.84 143.84 4.7K
13:14 143.87 143.87 143.87 143.87 1.8K
13:15 143.86 143.87 143.86 143.85 4.3K
13:16 143.87 143.90 143.85 143.87 2.5K
13:17 143.88 143.88 143.85 143.86 1.0K
13:18 143.88 143.88 143.82 143.82 7.0K
13:19 143.82 143.85 143.81 143.81 3.6K
13:20 143.82 143.82 143.82 143.82 4.4K
13:22 143.86 143.86 143.81 143.84 9.9K
13:23 143.88 143.88 143.85 143.85 0.7K
13:24 143.88 143.88 143.88 143.88 4.2K
13:25 143.94 143.94 143.89 143.89 2.8K
13:26 143.89 143.90 143.89 143.90 5.3K
13:27 143.85 143.90 143.85 143.86 3.1K
13:28 143.93 143.93 143.89 143.89 3.0K
13:29 143.88 143.89 143.88 143.89 4.2K
13:30 143.87 143.89 143.87 143.89 3.2K
13:31 143.87 143.87 143.86 143.85 3.6K
13:32 143.88 143.88 143.88 143.88 0.4K
13:33 143.89 143.91 143.89 143.90 12.6K
13:34 143.92 143.93 143.92 143.92 3.4K
13:35 143.90 143.90 143.89 143.89 2.4K
13:36 143.89 143.93 143.87 143.93 3.5K
13:37 143.85 143.87 143.85 143.87 2.2K
13:38 143.94 143.94 143.94 143.94 3.1K
13:39 143.98 144.00 143.98 144.00 14.5K
13:40 143.96 143.96 143.96 143.96 3.8K
13:41 143.95 143.95 143.95 143.95 0.6K
13:42 143.97 143.97 143.97 143.97 3.3K
13:43 143.97 143.97 143.94 143.94 1.4K
13:44 143.94 143.94 143.91 143.91 5.7K
13:45 143.92 143.93 143.92 143.93 0.9K
13:46 143.94 143.94 143.93 143.94 4.9K
13:47 143.93 143.93 143.91 143.92 3.4K
13:48 143.95 143.95 143.95 143.95 3.1K
13:49 143.95 143.95 143.95 143.95 0.3K
13:50 143.94 143.94 143.93 143.93 4.0K
13:51 143.94 143.97 143.93 143.94 5.7K
13:52 143.95 143.95 143.95 143.95 0.7K
13:53 143.96 143.99 143.96 143.96 8.0K
13:54 143.96 143.96 143.95 143.95 2.2K
13:55 143.95 143.97 143.95 143.96 3.4K
13:56 143.96 143.99 143.96 143.99 2.7K
13:57 143.99 143.99 143.97 143.97 1.6K
13:58 143.96 143.96 143.96 143.96 4.4K
13:59 143.95 143.95 143.94 143.94 1.6K
14:00 143.95 143.95 143.95 143.95 0.6K
14:01 143.94 143.94 143.93 143.93 12.1K
14:04 143.98 144.07 143.98 144.07 6.3K
14:06 144.05 144.05 144.05 144.05 7.3K
14:07 144.03 144.03 144.01 144.01 4.7K
14:08 144.01 144.01 144.01 144.01 3.3K
14:09 144.03 144.04 144.03 144.05 9.0K
14:10 144.04 144.04 144.04 144.04 3.2K
14:11 144.04 144.04 144.04 144.04 1.0K
14:12 144.04 144.04 144.04 144.04 3.9K
14:13 144.04 144.04 144.04 144.05 3.2K
14:14 144.05 144.05 144.05 144.04 1.9K
14:15 144.06 144.06 144.06 144.06 3.4K
14:16 144.06 144.06 144.06 144.06 5.1K
14:17 144.08 144.08 144.08 144.08 0.8K
14:18 144.07 144.07 144.07 144.07 3.4K
14:19 144.07 144.07 144.07 144.07 2.9K
14:20 144.08 144.08 144.06 144.06 3.7K
14:21 144.07 144.08 144.06 144.08 2.3K
14:22 144.08 144.08 144.08 144.08 0.2K
14:23 144.10 144.10 144.07 144.07 3.4K
14:24 144.09 144.09 144.08 144.07 9.9K
14:25 144.07 144.09 144.07 144.09 4.4K
14:26 144.08 144.08 144.03 144.03 1.4K
14:27 144.11 144.12 144.11 144.12 2.4K
14:28 144.16 144.16 144.16 144.16 3.6K
14:29 144.10 144.10 144.10 144.10 0.4K
14:30 144.08 144.09 144.06 144.06 4.5K
14:31 144.09 144.10 144.09 144.10 2.5K
14:32 144.07 144.07 144.03 144.03 6.2K
14:33 144.07 144.07 144.07 144.07 1.3K
14:34 144.04 144.10 144.04 144.07 6.4K
14:35 144.06 144.06 144.06 144.06 0.1K
14:36 144.05 144.11 144.05 144.07 31.6K
14:37 144.07 144.07 144.05 144.07 3.8K
14:38 144.05 144.09 144.05 144.09 5.4K
14:39 144.06 144.09 144.05 144.09 1.9K
14:40 144.05 144.07 144.05 144.07 4.1K
14:41 144.07 144.08 144.07 144.08 1.4K
14:42 144.10 144.10 144.09 144.09 9.7K
14:43 144.09 144.10 144.09 144.09 3.4K
14:44 144.09 144.09 144.06 144.07 3.3K
14:45 144.10 144.13 144.10 144.13 3.1K
14:46 144.11 144.14 144.11 144.14 5.4K
14:47 144.13 144.17 144.13 144.15 5.4K
14:48 144.16 144.16 144.16 144.16 2.5K
14:49 144.17 144.18 144.15 144.15 2.2K
14:50 144.15 144.16 144.14 144.14 3.7K
14:51 144.16 144.16 144.13 144.15 3.4K
14:52 144.14 144.14 144.14 144.14 0.2K
14:53 144.14 144.15 144.12 144.12 5.9K
14:54 144.12 144.14 144.11 144.14 2.5K
14:55 144.14 144.14 144.12 144.13 3.3K
14:56 144.12 144.12 144.12 144.12 3.5K
14:57 144.13 144.14 144.13 144.14 2.2K
14:58 144.13 144.14 144.13 144.14 3.6K
14:59 144.13 144.13 144.13 144.13 0.9K
15:00 144.11 144.16 144.09 144.16 7.2K
15:01 144.11 144.12 144.11 144.11 2.9K
15:02 144.09 144.11 144.09 144.10 5.0K
15:03 144.12 144.12 144.09 144.12 2.3K
15:04 144.11 144.11 144.11 144.11 3.9K
15:05 144.11 144.11 144.11 144.11 4.1K
15:06 144.08 144.08 144.07 144.08 2.1K
15:07 144.08 144.09 144.07 144.07 4.6K
15:08 144.05 144.05 144.05 144.05 2.4K
15:09 144.09 144.09 144.09 144.09 1.5K
15:10 144.10 144.10 144.10 144.10 4.9K
15:11 144.06 144.07 144.06 144.07 3.3K
15:12 144.15 144.15 144.15 144.15 2.2K
15:13 144.11 144.11 144.11 144.10 4.0K
15:14 144.11 144.11 144.11 144.10 1.3K
15:15 144.11 144.11 144.07 144.07 2.9K
15:16 144.11 144.11 144.11 144.10 1.6K
15:17 144.10 144.15 144.10 144.12 3.2K
15:18 144.11 144.11 144.11 144.11 0.8K
15:19 144.14 144.14 144.12 144.12 5.2K
15:20 144.16 144.16 144.07 144.07 3.5K
15:21 144.13 144.17 144.12 144.16 5.5K
15:22 144.17 144.18 144.14 144.18 3.8K
15:23 144.19 144.19 144.19 144.19 3.8K
15:24 144.16 144.18 144.16 144.18 1.7K
15:25 144.17 144.17 144.17 144.17 7.1K
15:27 144.16 144.17 144.16 144.17 6.6K
15:29 144.17 144.17 144.17 144.17 1.9K
15:30 144.17 144.22 144.17 144.22 4.4K
15:31 144.21 144.21 144.18 144.18 5.0K
15:33 144.20 144.22 144.20 144.21 4.6K
15:34 144.22 144.22 144.20 144.20 3.9K
15:35 144.16 144.18 144.16 144.18 0.5K
15:36 144.20 144.22 144.18 144.22 2.8K
15:37 144.20 144.21 144.12 144.17 5.9K
15:38 144.18 144.22 144.18 144.22 1.0K
15:39 144.21 144.23 144.17 144.19 3.0K
15:40 144.20 144.20 144.18 144.19 5.9K
15:41 144.20 144.20 144.20 144.20 3.3K
15:42 144.20 144.20 144.16 144.18 2.7K
15:44 144.27 144.28 144.22 144.27 6.2K
15:45 144.28 144.29 144.24 144.24 5.6K
15:46 144.23 144.25 144.22 144.22 2.5K
15:47 144.29 144.29 144.25 144.26 6.5K
15:48 144.27 144.27 144.27 144.27 3.2K
15:49 144.27 144.31 144.27 144.31 2.1K
15:50 144.33 144.35 144.31 144.35 3.2K
15:51 144.33 144.33 144.33 144.33 2.3K
15:52 144.33 144.34 144.33 144.34 3.9K
15:53 144.34 144.35 144.32 144.35 2.8K
15:54 144.36 144.36 144.32 144.35 13.4K
15:55 144.38 144.47 144.38 144.47 9.3K
15:56 144.43 144.43 144.37 144.37 1.3K
15:57 144.36 144.42 144.36 144.42 3.4K
15:58 144.38 144.39 144.34 144.39 14.6K
15:59 144.32 144.32 144.31 144.32 3.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据