NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ 美国 →
1,223.22
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 987.79 990.14 983.76 984.94 0.0M
2024-12-30 995.99 996.44 980.16 986.34 0.0M
2024-12-27 1,000.68 1,003.13 992.53 996.14 0.0M
2024-12-26 1,000.16 1,003.00 998.03 1,001.24 0.0M
2024-12-25 1,002.64 1,003.20 1,001.10 1,002.65 0.0M
2024-12-24 995.16 1,002.54 994.29 1,002.18 0.0M
2024-12-23 995.08 996.04 988.54 994.85 0.0M
2024-12-20 982.89 998.45 977.13 992.05 0.0M
2024-12-19 992.16 993.20 982.31 984.06 0.0M
2024-12-18 1,020.58 1,023.54 991.87 997.44 0.0M
2024-12-17 1,026.87 1,026.89 1,017.52 1,018.98 0.0M
2024-12-16 1,024.12 1,028.21 1,020.06 1,027.44 0.0M
2024-12-13 1,024.89 1,027.60 1,020.22 1,022.79 0.0M
2024-12-12 1,035.28 1,036.55 1,025.49 1,026.17 0.0M
2024-12-11 1,022.63 1,035.76 1,021.50 1,034.32 0.0M
2024-12-10 1,033.68 1,034.52 1,022.34 1,022.51 0.0M
2024-12-09 1,041.23 1,043.88 1,032.09 1,033.98 0.0M
2024-12-06 1,041.49 1,045.05 1,038.78 1,042.82 0.0M
2024-12-05 1,044.29 1,047.95 1,042.36 1,042.54 0.0M
2024-12-04 1,034.23 1,044.42 1,034.02 1,044.36 0.0M
2024-12-03 1,036.51 1,040.19 1,032.29 1,035.46 0.0M
2024-12-02 1,034.02 1,038.12 1,031.26 1,034.52 0.0M
2024-11-29 1,028.45 1,036.88 1,026.73 1,035.01 0.0M
2024-11-28 1,027.12 1,029.57 1,026.64 1,028.82 0.0M
2024-11-27 1,032.34 1,036.39 1,026.63 1,029.03 0.0M
2024-11-26 1,034.51 1,036.27 1,031.29 1,032.94 0.0M
2024-11-25 1,035.53 1,042.47 1,033.67 1,036.27 0.0M
2024-11-22 1,022.70 1,031.56 1,020.05 1,030.81 0.0M
2024-11-21 1,014.86 1,025.34 1,010.15 1,022.46 0.0M
2024-11-20 1,019.85 1,022.33 1,009.88 1,014.50 0.0M
2024-11-19 1,015.37 1,020.46 1,005.74 1,019.87 0.0M
2024-11-18 1,012.26 1,016.93 1,008.20 1,013.99 0.0M
2024-11-15 1,020.44 1,022.08 1,011.13 1,011.99 0.0M
2024-11-14 1,026.48 1,030.73 1,020.95 1,023.51 0.0M
2024-11-13 1,027.12 1,030.81 1,023.72 1,026.32 0.0M
2024-11-12 1,050.60 1,050.67 1,024.62 1,028.94 0.0M
2024-11-11 1,041.43 1,052.50 1,040.29 1,051.01 0.0M
2024-11-08 1,036.71 1,042.31 1,033.36 1,042.14 0.0M
2024-11-07 1,031.79 1,040.26 1,029.56 1,037.07 0.0M
2024-11-06 1,010.43 1,032.79 1,004.31 1,030.67 0.0M
2024-11-05 1,001.69 1,017.08 1,000.30 1,015.87 0.0M
2024-11-04 1,007.62 1,010.14 1,001.31 1,002.72 0.0M
2024-11-01 1,001.23 1,009.80 1,000.12 1,003.90 0.0M
2024-10-31 1,021.12 1,021.40 995.51 1,000.95 0.0M
2024-10-30 1,030.08 1,030.89 1,021.53 1,022.99 0.0M
2024-10-29 1,036.00 1,038.75 1,024.67 1,029.94 0.0M
2024-10-28 1,029.01 1,039.95 1,028.31 1,036.86 0.0M
2024-10-25 1,027.83 1,035.35 1,026.30 1,029.10 0.0M
2024-10-24 1,020.59 1,028.63 1,020.10 1,027.22 0.0M
2024-10-23 1,028.74 1,029.53 1,015.38 1,019.98 0.0M
2024-10-22 1,035.77 1,036.49 1,024.80 1,028.35 0.0M
2024-10-21 1,044.26 1,044.30 1,033.96 1,037.45 0.0M
2024-10-18 1,042.42 1,043.58 1,038.56 1,042.34 0.0M
2024-10-17 1,035.06 1,045.73 1,033.47 1,042.43 0.0M
2024-10-16 1,030.77 1,036.23 1,026.95 1,035.64 0.0M
2024-10-15 1,045.42 1,048.50 1,030.87 1,032.52 0.0M
2024-10-14 1,038.26 1,046.66 1,037.81 1,046.51 0.0M
2024-10-11 1,032.12 1,039.17 1,029.66 1,038.71 0.0M
2024-10-10 1,040.90 1,040.95 1,027.46 1,031.47 0.0M
2024-10-09 1,032.05 1,041.38 1,031.81 1,040.91 0.0M
2024-10-08 1,028.82 1,032.98 1,027.04 1,031.90 0.0M
2024-10-07 1,028.92 1,031.79 1,025.06 1,030.00 0.0M
2024-10-04 1,022.93 1,027.26 1,018.32 1,027.26 0.0M
2024-10-03 1,033.90 1,034.12 1,020.30 1,023.85 0.0M
2024-10-02 1,039.36 1,039.62 1,029.20 1,034.66 0.0M
2024-10-01 1,046.97 1,051.22 1,034.83 1,040.09 0.0M
2024-09-30 1,051.76 1,051.80 1,039.14 1,047.50 0.0M
2024-09-27 1,053.76 1,057.26 1,048.66 1,052.76 0.0M
2024-09-26 1,044.31 1,060.71 1,043.87 1,054.50 0.0M
2024-09-25 1,043.86 1,046.45 1,040.18 1,043.67 0.0M
2024-09-24 1,037.73 1,043.93 1,036.22 1,041.97 0.0M
2024-09-23 1,030.45 1,038.31 1,028.76 1,037.44 0.0M
2024-09-20 1,034.81 1,036.00 1,025.75 1,029.43 0.0M
2024-09-19 1,012.28 1,034.76 1,012.20 1,032.08 0.0M
2024-09-18 1,014.26 1,025.53 1,010.46 1,011.02 0.0M
2024-09-17 1,004.37 1,015.62 1,004.09 1,013.48 0.0M
2024-09-16 1,000.13 1,004.70 998.54 1,004.07 0.0M
2024-09-13 989.53 1,002.36 989.13 1,000.21 0.0M
2024-09-12 978.36 989.45 978.23 987.05 0.0M
2024-09-11 967.38 978.03 957.20 977.47 0.0M
2024-09-10 959.33 964.97 958.33 963.97 0.0M
2024-09-09 950.23 964.82 950.16 960.25 0.0M
2024-09-06 969.18 973.42 949.59 952.77 0.0M
2024-09-05 973.27 974.83 966.14 969.25 0.0M
2024-09-04 974.52 977.28 967.80 973.28 0.0M
2024-09-03 1,002.11 1,004.14 975.44 977.18 0.0M
2024-09-02 1,002.85 1,003.36 999.03 1,003.14 0.0M
2024-08-30 993.20 1,002.49 992.86 1,002.49 0.0M
2024-08-29 990.89 1,001.10 989.78 992.74 0.0M
2024-08-28 992.67 996.20 987.01 990.71 0.0M
2024-08-27 993.00 994.68 987.66 993.23 0.0M
2024-08-26 998.65 1,000.81 992.64 993.89 0.0M
2024-08-23 981.57 999.47 981.49 998.04 0.0M
2024-08-22 989.11 991.98 980.57 982.45 0.0M
2024-08-21 982.70 992.03 982.19 988.47 0.0M
2024-08-20 982.10 985.82 979.17 980.87 0.0M
2024-08-19 970.68 981.53 969.33 980.88 0.0M
2024-08-16 969.52 971.72 965.83 969.15 0.0M
2024-08-15 955.39 968.81 954.53 967.58 0.0M
2024-08-14 950.93 956.93 950.37 956.26 0.0M
2024-08-13 933.43 950.89 933.23 948.73 0.0M
2024-08-12 934.57 937.10 929.53 933.08 0.0M
2024-08-09 932.12 935.14 926.45 933.48 0.0M
2024-08-08 913.39 930.19 907.91 928.87 0.0M
2024-08-07 912.41 931.16 911.53 914.90 0.0M
2024-08-06 906.74 918.46 902.29 911.29 0.0M
2024-08-05 925.59 925.68 889.78 903.69 0.0M
2024-08-02 954.52 954.77 925.28 928.35 0.0M
2024-08-01 981.62 982.25 952.98 958.23 0.0M
2024-07-31 953.24 985.24 952.60 979.30 0.0M
2024-07-30 961.27 968.25 951.72 952.86 0.0M
2024-07-29 965.08 968.16 959.39 961.49 0.0M
2024-07-26 952.73 968.77 950.39 965.30 0.0M
2024-07-25 961.74 963.56 944.63 953.07 0.0M
2024-07-24 984.26 986.61 962.97 964.16 0.0M
2024-07-23 983.88 988.96 982.84 984.15 0.0M
2024-07-22 966.55 983.19 965.33 982.90 0.0M
2024-07-19 976.41 979.02 968.01 969.49 0.0M
2024-07-18 985.49 991.17 973.09 977.77 0.0M
2024-07-17 1,009.65 1,010.86 986.70 986.70 0.0M
2024-07-16 998.84 1,010.20 996.00 1,008.94 0.0M
2024-07-15 1,010.44 1,010.92 999.20 1,000.97 0.0M
2024-07-12 1,000.21 1,014.15 998.95 1,010.49 0.0M
2024-07-11 993.15 1,008.98 992.67 1,001.76 0.0M
2024-07-10 977.60 992.12 977.28 991.73 0.0M
2024-07-09 977.89 981.10 975.09 976.91 0.0M
2024-07-08 972.58 979.50 970.02 976.63 0.0M
2024-07-05 974.99 976.63 966.99 971.51 0.0M
2024-07-04 970.15 974.73 970.15 974.41 0.0M
2024-07-03 951.67 969.98 951.64 969.54 0.0M
2024-07-02 947.15 952.21 944.20 951.89 0.0M
2024-07-01 950.65 957.22 946.55 947.85 0.0M
2024-06-28 954.11 959.27 946.72 950.43 0.0M
2024-06-27 952.36 955.12 950.49 954.60 0.0M
2024-06-26 962.55 964.26 948.56 951.53 0.0M
2024-06-25 968.35 968.89 959.49 962.40 0.0M
2024-06-24 966.75 973.55 964.96 967.88 0.0M
2024-06-21 974.89 975.45 962.57 968.28 0.0M
2024-06-20 981.17 983.81 972.33 975.21 0.0M
2024-06-19 981.81 982.57 980.40 981.38 0.0M
2024-06-18 970.80 981.54 970.55 980.92 0.0M
2024-06-17 966.58 972.32 962.86 970.17 0.0M
2024-06-14 984.06 984.61 962.09 966.67 0.0M
2024-06-13 991.23 991.60 977.79 983.34 0.0M
2024-06-12 969.40 995.22 969.15 991.71 0.0M
2024-06-11 977.87 980.08 965.07 969.30 0.0M
2024-06-10 972.61 978.80 966.07 977.09 0.0M
2024-06-07 979.65 980.89 969.31 973.67 0.0M
2024-06-06 991.00 991.77 977.83 978.01 0.0M
2024-06-05 977.42 990.28 976.96 989.44 0.0M
2024-06-04 983.89 984.29 973.26 977.97 0.0M
2024-06-03 983.62 990.44 976.29 983.10 0.0M
2024-05-31 980.05 989.80 972.51 983.18 0.0M
2024-05-30 977.01 983.66 974.44 980.93 0.0M
2024-05-29 995.12 995.19 977.57 978.47 0.0M
2024-05-28 1,003.37 1,004.69 993.87 996.97 0.0M
2024-05-27 999.69 1,002.97 999.56 1,002.65 0.0M
2024-05-24 992.71 1,000.46 983.96 998.29 0.0M
2024-05-23 998.88 1,003.08 990.63 993.09 0.0M
2024-05-22 998.77 1,002.15 994.75 999.40 0.0M
2024-05-21 991.23 999.19 988.17 999.06 0.0M
2024-05-20 987.13 994.84 986.85 993.01 0.0M
2024-05-18 989.71 986.76 986.76 986.76 0.0M
2024-05-17 989.71 990.00 984.32 986.76 0.0M
2024-05-16 1,000.94 1,001.53 991.30 991.67 0.0M
2024-05-15 984.94 999.85 984.56 997.86 0.0M
2024-05-14 977.65 984.87 974.60 984.11 0.0M
2024-05-13 976.38 981.06 975.64 977.91 0.0M
2024-05-10 973.82 983.03 973.63 976.08 0.0M
2024-05-09 968.03 975.20 966.80 973.98 0.0M
2024-05-08 961.57 968.76 961.39 968.56 0.0M
2024-05-07 958.80 964.54 958.50 962.64 0.0M
2024-05-06 945.11 958.71 945.07 958.64 0.0M
2024-05-03 930.75 947.86 929.75 945.78 0.0M
2024-05-02 920.34 931.65 919.24 929.05 0.0M
2024-05-01 928.60 930.73 919.03 919.37 0.0M
2024-04-30 946.29 947.60 929.24 930.15 0.0M
2024-04-29 937.93 946.68 937.86 945.39 0.0M
2024-04-26 924.52 938.66 923.88 936.37 0.0M
2024-04-25 926.13 927.04 911.70 923.47 0.0M
2024-04-24 922.74 935.42 922.16 926.54 0.0M
2024-04-23 906.80 923.04 906.73 920.73 0.0M
2024-04-22 904.87 911.36 901.57 907.50 0.0M
2024-04-19 911.69 915.14 904.52 906.08 0.0M
2024-04-18 908.42 922.33 907.82 914.21 0.0M
2024-04-17 910.45 915.60 902.50 904.85 0.0M
2024-04-16 916.40 917.11 904.84 908.58 0.0M
2024-04-15 925.87 936.10 917.59 919.92 0.0M
2024-04-12 935.07 937.93 924.28 927.15 0.0M
2024-04-11 931.69 934.82 924.48 932.85 0.0M
2024-04-10 941.01 944.45 925.12 930.87 0.0M
2024-04-09 942.64 945.85 933.03 940.23 0.0M
2024-04-08 938.44 944.13 937.27 941.62 0.0M
2024-04-05 937.83 939.98 931.48 937.03 0.0M
2024-04-04 943.77 954.80 938.10 940.37 0.0M
2024-04-03 932.63 942.83 930.23 941.52 0.0M
2024-04-02 940.81 941.93 932.32 934.28 0.0M
2024-04-01 944.62 946.27 938.68 941.00 0.0M
2024-03-29 944.85 946.27 944.75 946.20 0.0M
2024-03-28 946.43 948.39 944.06 946.37 0.0M
2024-03-27 941.88 946.86 935.32 946.46 0.0M
2024-03-26 944.33 946.98 941.78 942.09 0.0M
2024-03-25 949.55 949.83 943.81 943.83 0.0M
2024-03-22 948.42 949.69 946.51 947.98 0.0M
2024-03-21 944.39 951.46 941.95 949.01 0.0M
2024-03-20 928.38 943.58 927.87 939.73 0.0M
2024-03-19 926.84 928.83 920.96 928.25 0.0M
2024-03-18 926.07 932.50 925.71 928.24 0.0M
2024-03-15 925.10 927.83 922.46 924.09 0.0M
2024-03-14 933.13 936.89 923.14 927.20 0.0M
2024-03-13 929.92 933.44 929.36 932.87 0.0M
2024-03-12 920.87 929.21 918.87 928.56 0.0M
2024-03-11 926.07 926.27 914.96 918.90 0.0M
2024-03-08 930.32 936.55 924.32 926.94 0.0M
2024-03-07 915.33 929.92 914.65 928.86 0.0M
2024-03-06 905.28 917.66 903.63 913.93 0.0M
2024-03-05 910.37 911.64 902.61 906.04 0.0M
2024-03-04 907.97 913.22 906.89 910.66 0.0M
2024-03-01 899.96 907.76 897.99 907.12 0.0M
2024-02-29 891.27 901.90 891.00 900.19 0.0M
2024-02-28 890.96 892.55 887.49 891.04 0.0M
2024-02-27 890.21 892.56 887.54 891.56 0.0M
2024-02-26 888.28 891.82 887.34 890.68 0.0M
2024-02-23 888.32 892.55 884.82 888.31 0.0M
2024-02-22 874.20 889.30 874.02 887.38 0.0M
2024-02-21 871.98 873.84 867.70 873.14 0.0M
2024-02-20 874.10 876.93 869.10 872.11 0.0M
2024-02-19 874.41 874.50 871.86 874.17 0.0M
2024-02-16 873.42 879.03 872.99 874.16 0.0M
2024-02-15 863.61 874.89 863.33 872.35 0.0M
2024-02-14 848.79 863.21 848.75 862.79 0.0M
2024-02-13 865.16 865.83 844.21 849.97 0.0M
2024-02-12 862.43 868.72 862.04 864.60 0.0M
2024-02-09 856.42 863.04 855.20 862.30 0.0M
2024-02-08 856.53 858.01 854.59 856.09 0.0M
2024-02-07 847.85 856.75 846.34 855.45 0.0M
2024-02-06 841.39 846.81 839.84 846.16 0.0M
2024-02-05 848.66 850.64 836.70 841.35 0.0M
2024-02-02 848.62 852.33 843.49 850.12 0.0M
2024-02-01 831.65 847.51 829.64 845.79 0.0M
2024-01-31 842.59 844.86 830.59 832.87 0.0M
2024-01-30 843.01 844.85 839.59 841.97 0.0M
2024-01-29 837.99 842.44 833.35 841.30 0.0M
2024-01-26 835.14 839.97 833.45 837.00 0.0M
2024-01-25 830.85 834.47 828.61 833.94 0.0M
2024-01-24 830.08 839.25 829.69 831.90 0.0M
2024-01-23 831.59 833.54 825.11 829.33 0.0M
2024-01-22 824.50 836.13 824.03 831.08 0.0M
2024-01-19 822.46 824.86 816.59 824.12 0.0M
2024-01-18 817.92 822.38 815.71 821.21 0.0M
2024-01-17 825.57 825.74 812.85 816.55 0.0M
2024-01-16 835.83 835.83 824.90 827.65 0.0M
2024-01-15 839.24 839.90 836.10 837.44 0.0M
2024-01-12 839.43 847.75 838.70 839.90 0.0M
2024-01-11 841.54 844.39 832.57 838.40 0.0M
2024-01-10 839.79 841.29 836.00 840.76 0.0M
2024-01-09 843.12 843.14 835.31 840.29 0.0M
2024-01-08 833.84 842.64 831.11 842.64 0.0M
2024-01-05 836.85 839.11 828.68 835.46 0.0M
2024-01-04 834.64 838.71 832.24 836.92 0.0M
2024-01-03 854.27 854.77 831.98 834.49 0.0M
2024-01-02 865.37 867.03 853.75 855.94 0.0M
2024-01-01 866.90 867.16 866.49 867.16 0.0M