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
09:30 150.37 150.40 150.19 150.19 13.9K
09:31 150.17 150.17 150.16 150.16 0.9K
09:32 150.31 150.31 150.31 150.31 0.3K
09:34 150.31 150.31 150.31 150.31 0.2K
09:35 150.44 150.44 150.44 150.44 0.3K
09:37 150.34 150.34 150.25 150.25 0.6K
09:40 150.24 150.24 150.24 150.24 0.9K
09:42 150.24 150.24 150.23 150.23 1.2K
09:47 150.39 150.39 150.39 150.39 0.8K
09:48 150.43 150.43 150.43 150.43 0.5K
09:50 150.33 150.33 150.33 150.33 0.9K
09:51 150.24 150.24 150.15 150.15 0.8K
09:52 150.15 150.15 150.15 150.15 2.2K
09:53 150.31 150.31 150.31 150.31 0.9K
09:58 150.24 150.24 150.24 150.24 0.1K
10:02 150.26 150.29 150.18 150.29 1.2K
10:03 150.25 150.25 150.25 150.25 2.1K
10:08 150.15 150.15 150.10 150.10 0.5K
10:10 150.16 150.16 150.16 150.16 0.7K
10:13 150.24 150.24 150.24 150.24 0.4K
10:14 150.18 150.18 150.18 150.18 1.3K
10:16 150.13 150.13 150.13 150.13 0.2K
10:17 150.13 150.13 150.13 150.13 0.3K
10:18 150.10 150.10 150.10 150.10 0.2K
10:20 150.06 150.06 150.06 150.06 0.3K
10:21 150.10 150.10 150.10 150.10 0.1K
10:22 150.12 150.12 150.12 150.12 0.2K
10:23 150.15 150.15 150.15 150.15 0.6K
10:27 150.08 150.08 150.08 150.08 0.8K
10:32 150.31 150.31 150.31 150.31 0.4K
10:33 150.23 150.23 150.23 150.23 0.4K
10:35 150.28 150.28 150.28 150.28 0.5K
10:36 150.35 150.35 150.35 150.35 0.1K
10:37 150.42 150.42 150.42 150.42 0.5K
10:39 150.34 150.34 150.31 150.31 2.0K
10:41 150.35 150.42 150.35 150.42 0.6K
10:43 150.44 150.44 150.44 150.44 0.5K
10:45 150.41 150.41 150.41 150.41 0.5K
10:50 150.41 150.41 150.41 150.41 0.2K
10:52 150.40 150.40 150.40 150.40 0.3K
10:53 150.25 150.35 150.25 150.35 0.6K
10:54 150.37 150.37 150.37 150.37 0.3K
10:55 150.25 150.25 150.25 150.25 0.3K
10:56 150.25 150.25 150.25 150.25 0.8K
10:57 150.29 150.29 150.29 150.29 1.3K
10:58 150.20 150.20 150.20 150.20 0.4K
11:01 150.16 150.16 150.16 150.16 0.6K
11:02 150.21 150.21 150.14 150.14 1.0K
11:04 150.09 150.09 150.09 150.09 0.5K
11:11 150.09 150.09 150.09 150.09 0.5K
11:15 150.01 150.01 150.01 150.01 0.7K
11:23 150.19 150.25 150.19 150.25 0.6K
11:26 150.22 150.23 150.19 150.19 1.1K
11:27 150.16 150.18 150.16 150.18 0.6K
11:29 150.12 150.12 150.12 150.12 1.1K
11:31 150.17 150.17 150.17 150.17 1.1K
11:35 150.07 150.11 150.07 150.11 0.6K
11:36 150.11 150.19 150.11 150.13 0.8K
11:38 150.15 150.16 150.15 150.16 1.2K
11:40 150.08 150.08 150.08 150.07 0.3K
11:41 150.07 150.07 150.07 150.07 0.1K
11:42 150.07 150.07 150.07 150.07 0.3K
11:45 150.02 150.02 150.02 150.01 0.7K
11:46 149.99 149.99 149.96 149.96 1.0K
11:48 149.86 149.86 149.80 149.80 0.7K
11:49 149.75 149.75 149.75 149.75 0.5K
11:52 149.73 149.73 149.70 149.70 5.1K
11:53 149.74 149.80 149.74 149.80 1.0K
11:54 149.79 149.79 149.79 149.79 2.4K
11:55 149.79 149.79 149.79 149.79 0.3K
11:56 149.71 149.71 149.71 149.71 0.1K
11:57 149.73 149.73 149.73 149.73 0.3K
11:58 149.59 149.59 149.59 149.59 1.1K
12:02 149.58 149.58 149.58 149.58 0.1K
12:03 149.58 149.58 149.58 149.58 0.5K
12:05 149.58 149.58 149.58 149.58 0.3K
12:07 149.55 149.55 149.55 149.55 0.7K
12:09 149.67 149.67 149.56 149.56 0.7K
12:11 149.50 149.50 149.49 149.49 0.3K
12:12 149.40 149.40 149.40 149.40 0.1K
12:13 149.56 149.56 149.56 149.55 1.2K
12:14 149.50 149.50 149.50 149.50 0.3K
12:15 149.52 149.52 149.52 149.52 0.6K
12:18 149.65 149.65 149.65 149.65 0.4K
12:19 149.74 149.74 149.74 149.74 0.3K
12:22 149.68 149.73 149.68 149.73 0.9K
12:24 149.79 149.79 149.79 149.79 1.0K
12:25 149.81 149.81 149.81 149.81 1.0K
12:29 149.70 149.70 149.70 149.70 0.5K
12:31 149.69 149.78 149.69 149.78 0.5K
12:32 149.67 149.67 149.67 149.67 0.2K
12:35 149.62 149.68 149.62 149.68 1.1K
12:36 149.66 149.67 149.66 149.67 0.3K
12:37 149.72 149.72 149.70 149.70 0.7K
12:38 149.65 149.71 149.65 149.71 1.7K
12:39 149.70 149.70 149.70 149.70 0.7K
12:40 149.82 149.82 149.82 149.82 0.9K
12:42 149.84 149.84 149.84 149.84 0.2K
12:43 149.82 149.82 149.82 149.82 0.2K
12:44 149.76 149.76 149.76 149.76 0.6K
12:46 149.72 149.78 149.72 149.78 0.4K
12:50 149.79 149.79 149.79 149.79 0.4K
12:51 149.73 149.73 149.72 149.72 4.0K
12:52 149.75 149.76 149.75 149.76 1.2K
12:53 149.77 149.77 149.77 149.77 0.7K
12:56 149.72 149.72 149.72 149.72 0.2K
12:57 149.68 149.68 149.68 149.68 1.3K
13:01 149.70 149.70 149.70 149.70 0.2K
13:02 149.69 149.76 149.67 149.76 1.9K
13:04 149.73 149.73 149.73 149.73 0.7K
13:05 149.72 149.72 149.72 149.72 0.3K
13:07 149.71 149.75 149.71 149.75 0.7K
13:09 149.78 149.78 149.78 149.78 0.2K
13:10 149.78 149.84 149.78 149.83 1.0K
13:11 149.82 149.89 149.82 149.82 2.2K
13:16 149.79 149.79 149.79 149.79 0.4K
13:21 149.79 149.79 149.79 149.79 0.4K
13:24 149.79 149.79 149.79 149.79 0.2K
13:25 149.80 149.80 149.80 149.80 0.7K
13:27 149.82 149.82 149.82 149.82 0.4K
13:28 149.78 149.78 149.78 149.78 0.2K
13:30 149.88 149.88 149.88 149.88 0.7K
13:32 149.82 149.82 149.82 149.82 0.5K
13:33 149.83 149.83 149.83 149.82 0.2K
13:34 149.84 149.84 149.84 149.84 0.4K
13:39 149.79 149.79 149.79 149.79 0.2K
13:41 149.76 149.76 149.76 149.76 0.6K
13:42 149.78 149.78 149.78 149.78 1.3K
13:43 149.74 149.74 149.74 149.74 0.3K
13:44 149.71 149.71 149.71 149.71 0.1K
13:45 149.70 149.70 149.70 149.70 0.4K
13:49 149.57 149.61 149.57 149.61 1.3K
13:51 149.65 149.69 149.65 149.69 0.8K
13:52 149.64 149.64 149.64 149.64 0.3K
13:53 149.64 149.64 149.64 149.64 0.7K
13:57 149.71 149.71 149.71 149.71 1.1K
13:58 149.72 149.72 149.66 149.66 0.5K
13:59 149.64 149.64 149.64 149.64 0.5K
14:02 149.66 149.66 149.66 149.66 0.4K
14:05 149.70 149.70 149.70 149.70 1.6K
14:06 149.70 149.70 149.70 149.70 0.5K
14:09 149.69 149.69 149.69 149.69 0.3K
14:10 149.63 149.63 149.63 149.63 0.6K
14:11 149.62 149.62 149.57 149.57 0.6K
14:14 149.68 149.68 149.68 149.68 0.3K
14:15 149.77 149.77 149.77 149.76 0.5K
14:16 149.79 149.79 149.79 149.79 0.4K
14:18 149.78 149.78 149.78 149.78 0.3K
14:20 149.77 149.77 149.77 149.77 0.1K
14:21 149.72 149.72 149.72 149.72 0.8K
14:25 149.74 149.78 149.74 149.78 0.6K
14:26 149.71 149.71 149.71 149.71 0.2K
14:27 149.73 149.73 149.73 149.73 0.3K
14:28 149.77 149.77 149.77 149.77 0.1K
14:29 149.74 149.74 149.74 149.74 0.1K
14:30 149.73 149.73 149.73 149.73 0.1K
14:31 149.73 149.73 149.73 149.73 1.1K
14:32 149.69 149.69 149.69 149.69 0.6K
14:36 149.79 149.79 149.79 149.79 0.4K
14:37 149.82 149.82 149.78 149.78 0.7K
14:38 149.83 149.87 149.83 149.82 0.7K
14:40 149.84 149.84 149.84 149.84 0.3K
14:42 149.84 149.84 149.84 149.84 1.0K
14:43 149.77 149.77 149.77 149.77 0.5K
14:45 149.88 149.88 149.88 149.88 1.7K
14:46 149.83 149.83 149.83 149.83 0.3K
14:47 149.86 149.86 149.86 149.85 2.2K
14:49 149.76 149.76 149.75 149.75 0.5K
14:50 149.87 149.87 149.78 149.78 1.7K
14:51 149.80 149.80 149.76 149.76 0.5K
14:53 149.87 149.88 149.86 149.88 0.6K
14:54 149.88 149.88 149.88 149.88 0.3K
14:56 149.87 149.87 149.87 149.87 0.8K
14:57 149.86 149.86 149.86 149.86 0.4K
14:58 149.85 149.87 149.85 149.87 0.8K
14:59 149.87 149.89 149.87 149.87 1.9K
15:00 149.86 149.86 149.81 149.81 5.3K
15:01 149.79 149.79 149.79 149.79 0.2K
15:02 149.78 149.78 149.78 149.78 0.3K
15:03 149.80 149.80 149.80 149.79 0.6K
15:07 149.76 149.77 149.76 149.76 1.9K
15:08 149.75 149.75 149.75 149.75 0.5K
15:11 149.78 149.85 149.78 149.85 2.3K
15:12 149.85 149.86 149.82 149.82 1.3K
15:14 149.79 149.79 149.79 149.79 0.9K
15:15 149.85 149.85 149.85 149.85 0.4K
15:16 149.88 149.88 149.88 149.88 0.4K
15:20 149.83 149.88 149.83 149.88 0.3K
15:21 149.86 149.86 149.83 149.84 2.2K
15:23 149.83 149.84 149.83 149.84 1.0K
15:24 149.84 149.84 149.84 149.84 0.1K
15:25 149.83 149.83 149.82 149.82 2.8K
15:28 149.79 149.79 149.79 149.79 1.0K
15:32 149.88 149.88 149.88 149.88 1.0K
15:33 149.89 149.89 149.88 149.88 3.0K
15:35 149.87 149.87 149.87 149.87 1.8K
15:36 149.81 149.81 149.81 149.81 2.6K
15:38 149.78 149.78 149.78 149.78 0.4K
15:40 149.83 149.87 149.83 149.87 0.4K
15:41 149.86 149.94 149.86 149.94 2.0K
15:42 149.89 149.89 149.89 149.89 0.6K
15:43 149.85 149.85 149.85 149.85 0.8K
15:45 149.81 149.81 149.81 149.81 0.7K
15:47 149.78 149.86 149.71 149.86 0.7K
15:49 149.87 149.87 149.85 149.85 1.7K
15:50 149.84 149.84 149.84 149.84 0.3K
15:51 149.91 149.94 149.91 149.94 1.2K
15:53 149.94 149.94 149.94 149.94 0.2K
15:54 149.97 149.98 149.97 149.98 1.7K
15:55 149.88 149.88 149.79 149.84 4.4K
15:56 149.84 149.84 149.83 149.83 1.7K
15:57 149.81 149.85 149.81 149.85 2.9K
15:58 149.89 149.89 149.89 149.89 0.2K
15:59 149.85 149.85 149.78 149.78 3.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据