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
09:30 146.99 147.05 146.99 147.00 11.2K
09:32 147.45 147.52 147.45 147.52 1.0K
09:33 147.54 147.54 147.54 147.54 0.1K
09:34 147.52 147.67 147.45 147.45 1.8K
09:35 147.66 147.66 147.66 147.66 0.5K
09:36 147.60 147.60 147.60 147.60 0.2K
09:37 147.60 147.60 147.58 147.58 1.0K
09:38 147.59 147.67 147.59 147.66 1.5K
09:39 147.59 147.62 147.59 147.61 1.6K
09:40 147.68 147.76 147.68 147.76 8.3K
09:41 147.79 147.79 147.75 147.75 2.8K
09:42 147.85 147.85 147.85 147.85 1.8K
09:43 147.86 147.88 147.84 147.88 2.1K
09:44 147.96 147.96 147.90 147.91 1.1K
09:45 147.86 147.87 147.86 147.87 1.0K
09:46 147.80 147.81 147.80 147.81 1.9K
09:47 147.81 147.81 147.77 147.77 2.1K
09:48 147.81 147.87 147.81 147.85 6.6K
09:49 147.85 147.90 147.81 147.81 1.7K
09:50 147.82 147.82 147.75 147.80 1.1K
09:51 147.75 147.77 147.70 147.70 3.0K
09:52 147.68 147.69 147.68 147.69 1.2K
09:53 147.69 147.69 147.67 147.67 0.5K
09:55 147.74 147.74 147.65 147.71 1.9K
09:56 147.73 147.73 147.73 147.73 0.3K
09:58 147.72 147.72 147.65 147.71 0.8K
09:59 147.79 147.83 147.79 147.83 0.4K
10:00 147.85 147.90 147.85 147.90 1.3K
10:01 147.98 147.98 147.98 147.98 0.2K
10:03 147.98 148.01 147.98 148.01 3.1K
10:04 148.06 148.13 148.06 148.13 1.9K
10:05 148.18 148.18 148.18 148.18 0.1K
10:06 148.15 148.15 148.15 148.15 1.0K
10:07 148.20 148.23 148.20 148.22 3.4K
10:08 148.33 148.33 148.33 148.33 0.2K
10:09 148.30 148.30 148.26 148.26 0.5K
10:10 148.28 148.28 148.28 148.28 1.0K
10:11 148.26 148.26 148.26 148.26 0.8K
10:12 148.34 148.36 148.34 148.36 1.0K
10:13 148.36 148.42 148.36 148.42 1.6K
10:14 148.34 148.36 148.34 148.36 0.5K
10:15 148.35 148.35 148.35 148.35 0.7K
10:16 148.29 148.29 148.29 148.29 0.4K
10:18 148.22 148.22 148.13 148.13 0.5K
10:19 148.22 148.22 148.22 148.22 0.4K
10:20 148.32 148.32 148.32 148.32 2.0K
10:21 148.33 148.33 148.33 148.33 0.5K
10:22 148.32 148.34 148.32 148.34 1.5K
10:25 148.41 148.45 148.41 148.45 1.0K
10:26 148.38 148.38 148.38 148.38 0.5K
10:28 148.30 148.30 148.30 148.30 0.4K
10:30 148.31 148.31 148.31 148.31 0.3K
10:31 148.26 148.32 148.26 148.30 0.9K
10:32 148.34 148.34 148.34 148.34 0.7K
10:33 148.25 148.25 148.25 148.25 0.5K
10:35 148.38 148.38 148.38 148.38 0.2K
10:36 148.30 148.30 148.30 148.30 1.2K
10:40 148.34 148.34 148.29 148.29 1.3K
10:42 148.36 148.36 148.36 148.36 1.0K
10:44 148.35 148.35 148.35 148.35 0.4K
10:45 148.35 148.38 148.35 148.38 1.3K
10:47 148.31 148.38 148.30 148.38 1.6K
10:53 148.29 148.29 148.29 148.29 0.3K
10:54 148.29 148.29 148.29 148.29 0.3K
10:56 148.32 148.38 148.32 148.32 0.9K
10:58 148.31 148.31 148.31 148.31 2.5K
11:00 148.38 148.39 148.36 148.39 8.3K
11:01 148.36 148.36 148.36 148.36 0.1K
11:02 148.39 148.39 148.31 148.31 1.7K
11:03 148.27 148.27 148.27 148.27 0.3K
11:04 148.25 148.25 148.20 148.20 0.7K
11:05 148.24 148.24 148.22 148.22 0.8K
11:06 148.18 148.23 148.18 148.23 1.1K
11:07 148.20 148.20 148.20 148.20 1.1K
11:08 148.22 148.22 148.22 148.22 0.2K
11:09 148.26 148.26 148.20 148.20 0.8K
11:11 148.18 148.18 148.16 148.16 0.5K
11:13 148.21 148.21 148.21 148.21 0.2K
11:14 148.16 148.17 148.16 148.17 1.4K
11:15 148.17 148.17 148.17 148.17 0.3K
11:16 148.13 148.13 148.13 148.13 0.1K
11:17 148.10 148.10 148.10 148.10 1.1K
11:21 147.93 147.96 147.93 147.96 11.3K
11:22 147.94 147.94 147.91 147.91 1.3K
11:23 147.94 147.94 147.94 147.94 0.2K
11:24 147.90 147.93 147.90 147.93 1.3K
11:26 147.91 147.91 147.91 147.91 1.0K
11:32 147.77 147.77 147.77 147.76 0.9K
11:35 147.83 147.89 147.83 147.89 1.9K
11:36 147.93 147.93 147.84 147.84 0.7K
11:38 147.88 147.88 147.88 147.88 0.2K
11:39 147.90 147.90 147.90 147.90 0.6K
11:40 147.88 147.88 147.88 147.88 0.1K
11:41 148.01 148.01 148.01 148.01 0.1K
11:42 147.89 147.95 147.89 147.95 0.4K
11:44 148.04 148.05 148.04 148.05 0.9K
11:47 148.00 148.00 148.00 148.00 0.3K
11:49 148.10 148.10 148.10 148.10 0.8K
11:54 148.12 148.12 148.09 148.09 0.6K
11:55 148.16 148.16 148.16 148.16 0.2K
11:56 148.14 148.14 148.14 148.14 0.3K
11:58 148.09 148.09 148.09 148.09 2.4K
12:00 148.08 148.08 148.08 148.08 1.0K
12:02 148.09 148.10 148.08 148.10 0.4K
12:03 148.07 148.07 148.07 148.07 0.6K
12:07 148.14 148.14 148.13 148.13 0.8K
12:08 148.10 148.10 148.06 148.06 0.9K
12:10 148.07 148.09 148.07 148.09 1.7K
12:11 148.12 148.12 148.12 148.12 0.4K
12:12 148.12 148.12 148.12 148.12 0.1K
12:13 148.16 148.16 148.16 148.16 1.1K
12:19 147.99 147.99 147.99 147.99 0.7K
12:22 147.98 147.98 147.98 147.98 0.6K
12:24 147.92 147.95 147.92 147.95 3.3K
12:25 147.96 147.96 147.96 147.96 0.4K
12:26 147.94 147.94 147.94 147.94 0.4K
12:30 147.93 147.93 147.93 147.93 0.8K
12:31 147.95 147.95 147.95 147.95 1.2K
12:33 147.92 147.92 147.92 147.92 0.7K
12:35 147.95 147.95 147.95 147.95 0.1K
12:36 147.93 147.94 147.93 147.94 0.5K
12:37 147.93 147.93 147.92 147.92 0.5K
12:38 147.92 147.92 147.92 147.92 1.0K
12:39 147.89 147.89 147.89 147.89 0.5K
12:40 147.86 147.86 147.85 147.85 1.9K
12:41 147.89 147.89 147.88 147.88 1.0K
12:42 147.89 147.92 147.86 147.86 0.6K
12:43 147.89 147.89 147.89 147.89 0.1K
12:44 147.86 147.86 147.80 147.80 1.6K
12:45 147.83 147.83 147.83 147.83 0.4K
12:49 147.84 147.84 147.84 147.84 0.1K
12:50 147.86 147.86 147.86 147.86 2.9K
12:51 147.82 147.90 147.82 147.90 2.2K
12:53 147.98 147.98 147.98 147.98 0.6K
12:56 147.95 147.97 147.95 147.97 1.0K
13:02 148.09 148.09 148.09 148.09 0.3K
13:05 148.01 148.01 148.01 148.01 0.6K
13:10 147.92 147.92 147.92 147.92 0.1K
13:11 147.95 147.95 147.95 147.95 0.2K
13:12 147.97 147.97 147.97 147.97 0.9K
13:13 147.98 147.98 147.98 147.98 0.3K
13:15 147.97 147.97 147.97 147.97 0.7K
13:16 147.94 147.94 147.94 147.94 0.4K
13:17 147.92 147.92 147.88 147.88 1.0K
13:18 147.92 147.92 147.92 147.92 0.1K
13:19 147.88 147.88 147.84 147.84 0.6K
13:20 147.85 147.85 147.85 147.85 2.3K
13:21 147.86 147.86 147.86 147.86 0.5K
13:23 147.84 147.84 147.84 147.84 1.3K
13:25 147.82 147.83 147.80 147.80 4.3K
13:26 147.76 147.76 147.76 147.76 0.3K
13:28 147.75 147.79 147.75 147.79 0.7K
13:31 147.68 147.68 147.68 147.68 0.3K
13:32 147.72 147.72 147.72 147.72 0.4K
13:33 147.74 147.74 147.74 147.74 1.7K
13:34 147.75 147.75 147.75 147.75 0.5K
13:35 147.77 147.80 147.77 147.80 8.5K
13:36 147.81 147.81 147.81 147.81 0.1K
13:38 147.79 147.79 147.76 147.76 2.4K
13:41 147.82 147.82 147.82 147.82 0.4K
13:44 147.82 147.82 147.82 147.82 0.1K
13:45 147.75 147.75 147.75 147.75 0.4K
13:46 147.77 147.77 147.77 147.77 0.8K
13:49 147.36 147.36 147.36 147.36 0.2K
13:50 147.47 147.47 147.47 147.47 1.0K
13:53 147.44 147.48 147.44 147.48 0.7K
13:54 147.50 147.50 147.50 147.50 0.2K
13:55 147.46 147.46 147.46 147.46 0.5K
14:00 147.57 147.57 147.57 147.57 0.1K
14:01 147.55 147.55 147.55 147.55 0.3K
14:03 147.60 147.60 147.60 147.60 0.7K
14:04 147.60 147.60 147.60 147.60 0.4K
14:05 147.62 147.64 147.62 147.64 0.3K
14:06 147.60 147.60 147.60 147.60 0.4K
14:08 147.54 147.54 147.51 147.51 2.2K
14:12 147.49 147.49 147.49 147.48 1.9K
14:15 147.45 147.45 147.41 147.41 0.7K
14:17 147.38 147.38 147.38 147.38 0.4K
14:20 147.34 147.34 147.34 147.34 0.6K
14:21 147.29 147.29 147.29 147.29 0.7K
14:23 147.28 147.28 147.26 147.26 0.6K
14:24 147.20 147.20 147.20 147.20 0.3K
14:26 147.18 147.18 147.18 147.18 0.5K
14:27 147.20 147.20 147.12 147.12 11.4K
14:28 147.17 147.17 147.17 147.17 0.4K
14:29 147.13 147.18 147.13 147.18 0.3K
14:30 147.13 147.13 147.13 147.13 0.4K
14:33 147.06 147.06 147.06 147.06 0.3K
14:34 147.21 147.21 147.21 147.21 2.1K
14:36 147.14 147.14 147.14 147.14 0.3K
14:39 147.21 147.21 147.21 147.21 0.7K
14:40 147.12 147.27 147.12 147.27 1.0K
14:41 147.27 147.27 147.27 147.27 0.4K
14:42 147.24 147.24 147.24 147.24 1.2K
14:46 147.30 147.30 147.30 147.30 0.1K
14:47 147.30 147.30 147.30 147.30 0.3K
14:49 147.24 147.24 147.24 147.24 0.2K
14:50 147.25 147.25 147.19 147.19 1.0K
14:55 147.34 147.34 147.34 147.34 0.3K
14:57 147.34 147.34 147.34 147.34 0.7K
15:01 147.34 147.34 147.34 147.34 1.0K
15:02 147.31 147.31 147.31 147.31 0.2K
15:04 147.25 147.25 147.25 147.25 0.6K
15:06 147.18 147.18 147.18 147.18 0.1K
15:07 147.13 147.13 147.13 147.13 0.6K
15:08 147.18 147.18 147.18 147.18 0.7K
15:09 147.14 147.17 147.14 147.17 0.4K
15:10 147.13 147.14 147.13 147.14 0.4K
15:11 147.15 147.15 147.15 147.15 0.3K
15:13 147.09 147.09 147.09 147.09 0.1K
15:14 147.09 147.09 147.09 147.09 0.1K
15:15 147.08 147.09 147.08 147.09 8.1K
15:17 147.12 147.12 147.12 147.12 0.6K
15:20 147.13 147.13 147.13 147.13 0.1K
15:21 147.11 147.11 147.11 147.11 0.5K
15:22 147.11 147.11 147.11 147.11 1.4K
15:26 147.12 147.12 147.12 147.12 0.6K
15:27 147.12 147.12 147.12 147.12 0.2K
15:28 147.09 147.09 147.09 147.09 0.5K
15:29 147.09 147.12 147.09 147.12 0.9K
15:31 147.21 147.21 147.15 147.15 0.8K
15:33 147.28 147.28 147.28 147.28 0.2K
15:35 147.18 147.18 147.18 147.18 0.4K
15:36 147.16 147.16 147.16 147.16 0.3K
15:37 147.15 147.15 147.09 147.09 2.5K
15:38 147.06 147.13 147.06 147.13 4.6K
15:40 147.11 147.11 147.11 147.11 0.8K
15:41 147.14 147.19 147.14 147.19 2.0K
15:44 147.25 147.31 147.23 147.25 8.9K
15:46 147.37 147.37 147.27 147.27 2.2K
15:48 147.34 147.34 147.34 147.34 0.6K
15:49 147.27 147.27 147.27 147.27 0.2K
15:50 147.43 147.49 147.43 147.49 2.4K
15:51 147.45 147.45 147.35 147.35 2.3K
15:54 147.40 147.40 147.40 147.40 1.7K
15:55 147.49 147.51 147.46 147.48 1.3K
15:56 147.42 147.44 147.42 147.42 5.0K
15:57 147.47 147.47 147.47 147.47 0.8K
15:59 147.38 147.44 147.33 147.39 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