FT Vest Laddered Buffer ETF (BUFR)

BUFR
🏛️ 美国 →
33.45
最后更新: 2025-10-03
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 30.77 30.77 30.74 30.75 39.7K
09:32 30.74 30.74 30.74 30.74 6.3K
09:34 30.76 30.76 30.76 30.76 1.8K
09:38 30.76 30.76 30.76 30.76 3.0K
09:39 30.75 30.76 30.75 30.76 3.6K
09:41 30.77 30.77 30.77 30.77 0.6K
09:42 30.78 30.78 30.77 30.78 2.1K
09:43 30.78 30.78 30.78 30.78 2.3K
09:44 30.77 30.78 30.77 30.78 1.2K
09:46 30.79 30.79 30.79 30.79 1.6K
09:47 30.79 30.79 30.78 30.78 2.6K
09:48 30.79 30.79 30.78 30.78 3.7K
09:49 30.78 30.78 30.78 30.78 0.6K
09:50 30.79 30.79 30.78 30.78 5.0K
09:52 30.77 30.77 30.77 30.77 0.5K
09:53 30.78 30.79 30.78 30.79 0.4K
09:54 30.78 30.79 30.78 30.79 1.1K
09:55 30.79 30.79 30.79 30.79 1.2K
09:57 30.78 30.78 30.78 30.78 0.6K
09:58 30.77 30.77 30.77 30.77 0.3K
10:00 30.79 30.79 30.79 30.79 0.4K
10:01 30.78 30.79 30.78 30.79 1.4K
10:02 30.79 30.79 30.79 30.79 0.5K
10:10 30.79 30.80 30.78 30.79 1.1K
10:11 30.77 30.77 30.77 30.77 1.0K
10:12 30.78 30.79 30.78 30.79 1.8K
10:13 30.79 30.79 30.78 30.78 2.3K
10:14 30.80 30.80 30.79 30.80 3.4K
10:15 30.80 30.80 30.80 30.80 2.5K
10:16 30.78 30.78 30.78 30.78 2.6K
10:17 30.80 30.80 30.80 30.80 2.3K
10:18 30.80 30.80 30.80 30.80 0.5K
10:19 30.79 30.79 30.79 30.79 0.4K
10:20 30.79 30.80 30.79 30.80 3.5K
10:21 30.79 30.80 30.79 30.80 4.4K
10:22 30.79 30.80 30.79 30.80 6.1K
10:24 30.79 30.80 30.79 30.80 0.5K
10:25 30.79 30.79 30.79 30.79 5.7K
10:30 30.81 30.81 30.80 30.80 3.1K
10:31 30.79 30.79 30.79 30.79 0.6K
10:32 30.81 30.81 30.81 30.81 2.4K
10:33 30.80 30.81 30.80 30.81 8.8K
10:34 30.81 30.81 30.81 30.81 0.9K
10:36 30.80 30.80 30.80 30.80 0.4K
10:37 30.79 30.79 30.79 30.79 0.9K
10:38 30.79 30.79 30.79 30.79 0.2K
10:39 30.80 30.80 30.79 30.79 0.8K
10:40 30.78 30.79 30.78 30.79 0.4K
10:42 30.79 30.79 30.79 30.79 0.3K
10:43 30.79 30.80 30.79 30.80 0.8K
10:44 30.79 30.79 30.79 30.79 0.6K
10:46 30.80 30.81 30.80 30.80 3.1K
10:47 30.79 30.80 30.79 30.80 1.3K
10:48 30.81 30.81 30.81 30.81 6.7K
10:49 30.81 30.81 30.81 30.81 0.9K
10:50 30.81 30.81 30.80 30.80 0.8K
10:51 30.80 30.80 30.80 30.80 0.5K
10:52 30.80 30.80 30.80 30.80 0.2K
10:53 30.81 30.81 30.80 30.81 12.2K
10:54 30.81 30.81 30.81 30.81 0.1K
10:55 30.81 30.81 30.81 30.81 8.3K
10:56 30.81 30.81 30.81 30.81 0.9K
10:57 30.81 30.81 30.81 30.81 48.4K
10:58 30.82 30.82 30.82 30.82 32.4K
10:59 30.81 30.81 30.81 30.81 6.4K
11:00 30.81 30.81 30.81 30.81 3.0K
11:01 30.81 30.81 30.80 30.80 4.5K
11:02 30.80 30.80 30.80 30.80 0.6K
11:03 30.81 30.81 30.80 30.80 1.4K
11:04 30.81 30.81 30.81 30.81 0.1K
11:05 30.81 30.81 30.81 30.81 1.5K
11:07 30.81 30.81 30.80 30.80 0.3K
11:08 30.81 30.81 30.81 30.81 0.2K
11:09 30.81 30.81 30.81 30.81 1.7K
11:10 30.80 30.80 30.80 30.80 3.1K
11:11 30.81 30.81 30.81 30.81 0.5K
11:12 30.81 30.81 30.81 30.81 3.6K
11:14 30.82 30.82 30.82 30.82 2.1K
11:15 30.81 30.81 30.81 30.81 0.7K
11:16 30.82 30.82 30.81 30.82 1.5K
11:17 30.81 30.82 30.81 30.82 0.8K
11:18 30.82 30.82 30.82 30.82 0.3K
11:20 30.82 30.82 30.82 30.82 1.5K
11:21 30.82 30.82 30.81 30.81 1.3K
11:23 30.82 30.82 30.82 30.82 0.7K
11:24 30.81 30.82 30.81 30.82 3.6K
11:25 30.82 30.82 30.82 30.82 2.9K
11:26 30.82 30.82 30.82 30.82 0.7K
11:28 30.82 30.82 30.82 30.82 0.7K
11:29 30.82 30.82 30.82 30.82 0.4K
11:31 30.83 30.83 30.83 30.83 2.7K
11:32 30.82 30.82 30.82 30.82 0.2K
11:34 30.82 30.83 30.82 30.83 2.4K
11:35 30.83 30.83 30.83 30.83 1.1K
11:37 30.82 30.83 30.82 30.83 0.9K
11:39 30.82 30.82 30.82 30.82 0.5K
11:40 30.83 30.83 30.83 30.83 0.8K
11:41 30.82 30.83 30.82 30.83 3.8K
11:43 30.82 30.83 30.82 30.83 0.8K
11:44 30.83 30.83 30.82 30.83 2.0K
11:45 30.83 30.83 30.82 30.82 0.5K
11:46 30.83 30.83 30.83 30.83 0.1K
11:47 30.83 30.83 30.81 30.82 9.5K
11:48 30.82 30.82 30.82 30.82 1.0K
11:49 30.82 30.82 30.81 30.81 2.6K
11:50 30.82 30.82 30.82 30.82 1.8K
11:52 30.82 30.82 30.82 30.82 4.9K
11:53 30.82 30.82 30.82 30.82 4.6K
11:54 30.82 30.82 30.82 30.82 1.0K
11:55 30.82 30.82 30.82 30.82 1.2K
11:56 30.82 30.82 30.82 30.82 1.6K
11:57 30.82 30.82 30.82 30.82 0.6K
11:58 30.82 30.82 30.82 30.82 5.7K
11:59 30.82 30.82 30.82 30.82 1.6K
12:00 30.82 30.82 30.81 30.81 2.2K
12:01 30.81 30.81 30.81 30.81 1.4K
12:02 30.80 30.82 30.80 30.82 144.9K
12:03 30.82 30.82 30.82 30.82 2.6K
12:04 30.81 30.82 30.81 30.82 3.0K
12:05 30.82 30.82 30.81 30.81 4.2K
12:06 30.81 30.81 30.80 30.80 6.5K
12:07 30.81 30.81 30.81 30.81 1.8K
12:09 30.82 30.82 30.81 30.82 4.2K
12:11 30.81 30.82 30.81 30.82 3.7K
12:12 30.81 30.81 30.81 30.81 2.4K
12:14 30.81 30.81 30.81 30.81 16.1K
12:15 30.81 30.81 30.80 30.80 1.1K
12:16 30.81 30.81 30.81 30.81 0.1K
12:17 30.81 30.81 30.81 30.81 2.1K
12:18 30.81 30.81 30.81 30.81 0.6K
12:19 30.80 30.80 30.80 30.80 0.3K
12:20 30.81 30.81 30.81 30.81 3.6K
12:21 30.81 30.81 30.81 30.81 8.1K
12:22 30.81 30.81 30.81 30.81 1.1K
12:23 30.81 30.81 30.81 30.81 6.5K
12:24 30.81 30.81 30.81 30.81 1.0K
12:25 30.80 30.80 30.80 30.80 10.0K
12:26 30.80 30.80 30.80 30.80 0.2K
12:27 30.80 30.80 30.80 30.80 3.4K
12:28 30.79 30.80 30.79 30.80 3.7K
12:29 30.79 30.79 30.79 30.79 0.7K
12:33 30.80 30.80 30.80 30.80 0.3K
12:34 30.80 30.80 30.79 30.80 6.1K
12:35 30.80 30.80 30.80 30.80 1.0K
12:36 30.80 30.80 30.80 30.80 0.8K
12:39 30.80 30.80 30.80 30.80 0.3K
12:40 30.79 30.79 30.79 30.79 2.1K
12:41 30.78 30.78 30.78 30.78 2.2K
12:42 30.78 30.78 30.78 30.78 2.5K
12:43 30.78 30.78 30.77 30.78 2.0K
12:44 30.79 30.79 30.79 30.79 0.2K
12:46 30.78 30.78 30.78 30.78 0.6K
12:47 30.77 30.79 30.77 30.78 9.8K
12:48 30.79 30.79 30.79 30.79 0.3K
12:49 30.79 30.79 30.79 30.79 0.7K
12:51 30.78 30.78 30.78 30.78 1.4K
12:52 30.77 30.77 30.77 30.77 16.2K
12:53 30.78 30.78 30.78 30.78 0.7K
12:54 30.78 30.79 30.78 30.79 2.4K
12:56 30.78 30.78 30.78 30.78 0.7K
12:57 30.78 30.78 30.78 30.78 0.3K
12:58 30.77 30.78 30.77 30.78 2.8K
12:59 30.78 30.78 30.78 30.78 0.2K
13:00 30.78 30.78 30.78 30.78 2.8K
13:01 30.77 30.77 30.77 30.77 0.9K
13:02 30.75 30.76 30.75 30.76 1.1K
13:03 30.75 30.75 30.75 30.75 1.1K
13:04 30.77 30.77 30.77 30.77 2.2K
13:05 30.76 30.76 30.76 30.76 0.2K
13:06 30.77 30.77 30.77 30.77 0.3K
13:07 30.77 30.77 30.77 30.77 0.6K
13:10 30.77 30.77 30.77 30.77 2.2K
13:11 30.77 30.77 30.76 30.77 2.3K
13:14 30.77 30.77 30.77 30.77 0.4K
13:15 30.76 30.77 30.76 30.77 1.1K
13:16 30.77 30.77 30.76 30.76 1.8K
13:17 30.75 30.75 30.75 30.75 0.9K
13:18 30.76 30.76 30.76 30.76 2.1K
13:19 30.76 30.76 30.76 30.76 4.7K
13:20 30.76 30.76 30.76 30.76 15.6K
13:21 30.75 30.75 30.75 30.75 0.8K
13:22 30.76 30.76 30.76 30.76 0.5K
13:23 30.77 30.77 30.77 30.77 1.5K
13:24 30.76 30.77 30.76 30.77 0.6K
13:25 30.76 30.76 30.76 30.76 0.6K
13:26 30.77 30.77 30.77 30.77 2.6K
13:28 30.76 30.77 30.76 30.77 1.1K
13:29 30.77 30.77 30.77 30.77 5.9K
13:30 30.77 30.77 30.77 30.77 3.5K
13:32 30.76 30.76 30.76 30.76 6.3K
13:33 30.76 30.76 30.75 30.75 3.0K
13:34 30.75 30.75 30.75 30.75 0.4K
13:35 30.76 30.76 30.76 30.76 3.1K
13:38 30.75 30.75 30.75 30.75 0.1K
13:39 30.76 30.76 30.76 30.76 1.1K
13:40 30.76 30.76 30.76 30.76 2.1K
13:41 30.76 30.76 30.75 30.75 2.2K
13:44 30.76 30.76 30.76 30.76 1.8K
13:45 30.75 30.75 30.75 30.75 0.8K
13:46 30.73 30.74 30.73 30.74 2.2K
13:47 30.73 30.73 30.73 30.73 2.2K
13:48 30.74 30.74 30.74 30.74 0.5K
13:49 30.73 30.73 30.73 30.73 0.1K
13:50 30.72 30.73 30.72 30.73 9.0K
13:51 30.74 30.74 30.74 30.73 9.6K
13:52 30.74 30.74 30.74 30.74 5.9K
13:53 30.74 30.74 30.74 30.74 5.9K
13:54 30.74 30.74 30.74 30.74 0.3K
13:55 30.73 30.73 30.73 30.73 1.0K
13:56 30.73 30.74 30.73 30.74 0.3K
13:57 30.74 30.74 30.74 30.74 0.2K
13:58 30.74 30.74 30.74 30.74 0.5K
13:59 30.74 30.74 30.72 30.72 7.2K
14:00 30.73 30.73 30.73 30.73 0.4K
14:01 30.72 30.72 30.72 30.72 1.0K
14:03 30.72 30.72 30.72 30.72 3.2K
14:04 30.71 30.71 30.71 30.71 1.4K
14:05 30.71 30.71 30.71 30.71 0.5K
14:06 30.72 30.72 30.71 30.71 1.2K
14:08 30.72 30.72 30.72 30.72 1.4K
14:09 30.72 30.72 30.71 30.71 35.7K
14:10 30.72 30.72 30.72 30.72 0.6K
14:11 30.72 30.72 30.72 30.72 2.8K
14:12 30.72 30.72 30.72 30.72 0.7K
14:14 30.72 30.72 30.72 30.72 2.5K
14:15 30.71 30.71 30.71 30.71 2.5K
14:16 30.71 30.73 30.71 30.73 1.9K
14:17 30.73 30.73 30.73 30.73 0.9K
14:18 30.73 30.73 30.73 30.73 3.0K
14:19 30.73 30.73 30.72 30.72 1.1K
14:20 30.73 30.73 30.73 30.73 1.3K
14:21 30.72 30.72 30.72 30.72 0.8K
14:22 30.73 30.73 30.73 30.73 4.5K
14:23 30.72 30.72 30.72 30.72 0.3K
14:26 30.73 30.73 30.73 30.73 0.3K
14:27 30.73 30.73 30.73 30.73 1.5K
14:29 30.73 30.73 30.73 30.73 0.6K
14:30 30.72 30.73 30.72 30.73 1.0K
14:31 30.72 30.72 30.72 30.72 0.8K
14:33 30.71 30.72 30.71 30.72 6.4K
14:35 30.72 30.72 30.71 30.71 1.4K
14:36 30.72 30.72 30.71 30.72 1.6K
14:37 30.72 30.72 30.72 30.72 0.6K
14:38 30.72 30.72 30.72 30.72 0.4K
14:40 30.71 30.71 30.71 30.71 0.4K
14:41 30.72 30.72 30.72 30.72 4.3K
14:42 30.71 30.71 30.71 30.71 0.9K
14:43 30.72 30.72 30.71 30.71 1.3K
14:44 30.72 30.72 30.72 30.72 0.5K
14:45 30.71 30.71 30.71 30.71 1.0K
14:46 30.72 30.72 30.72 30.72 0.2K
14:47 30.72 30.72 30.72 30.72 0.7K
14:48 30.72 30.72 30.72 30.72 2.0K
14:49 30.73 30.73 30.73 30.73 1.5K
14:51 30.72 30.72 30.72 30.72 0.9K
14:53 30.72 30.72 30.72 30.72 0.9K
14:54 30.72 30.72 30.72 30.71 0.6K
14:55 30.72 30.72 30.72 30.72 3.6K
14:57 30.70 30.71 30.69 30.69 8.9K
14:58 30.70 30.70 30.70 30.70 3.8K
14:59 30.70 30.71 30.69 30.70 2.0K
15:00 30.70 30.70 30.70 30.70 0.3K
15:01 30.69 30.70 30.69 30.70 7.2K
15:02 30.70 30.70 30.69 30.69 0.8K
15:03 30.70 30.71 30.70 30.71 1.0K
15:04 30.70 30.71 30.70 30.70 1.2K
15:05 30.70 30.71 30.70 30.71 0.9K
15:06 30.71 30.71 30.71 30.71 2.2K
15:07 30.71 30.71 30.71 30.71 8.9K
15:08 30.71 30.71 30.71 30.71 1.7K
15:09 30.71 30.71 30.71 30.70 0.4K
15:10 30.70 30.71 30.70 30.71 14.7K
15:11 30.70 30.71 30.70 30.71 2.1K
15:12 30.71 30.71 30.71 30.71 0.5K
15:13 30.71 30.71 30.71 30.71 25.0K
15:14 30.70 30.71 30.70 30.71 11.2K
15:15 30.71 30.71 30.70 30.71 11.7K
15:16 30.71 30.71 30.70 30.71 2.5K
15:17 30.71 30.71 30.70 30.70 0.8K
15:18 30.71 30.71 30.71 30.71 2.0K
15:19 30.71 30.71 30.70 30.71 3.2K
15:20 30.71 30.71 30.71 30.71 1.5K
15:21 30.71 30.71 30.70 30.70 3.1K
15:22 30.71 30.71 30.71 30.71 0.8K
15:23 30.71 30.72 30.71 30.72 9.7K
15:24 30.71 30.73 30.71 30.73 7.6K
15:25 30.73 30.73 30.72 30.72 11.0K
15:26 30.72 30.72 30.71 30.72 6.8K
15:27 30.72 30.72 30.71 30.72 8.3K
15:28 30.71 30.72 30.71 30.72 2.0K
15:29 30.72 30.72 30.72 30.72 3.1K
15:30 30.72 30.73 30.72 30.73 5.4K
15:31 30.73 30.73 30.73 30.73 1.6K
15:32 30.72 30.73 30.72 30.73 4.8K
15:33 30.73 30.73 30.72 30.72 19.6K
15:34 30.72 30.72 30.72 30.72 6.6K
15:35 30.72 30.72 30.72 30.72 2.5K
15:36 30.73 30.73 30.73 30.73 1.5K
15:37 30.73 30.73 30.72 30.73 8.5K
15:38 30.72 30.72 30.71 30.72 4.2K
15:39 30.72 30.72 30.71 30.71 0.6K
15:40 30.72 30.72 30.71 30.71 1.7K
15:41 30.71 30.72 30.71 30.71 2.5K
15:42 30.72 30.72 30.72 30.72 0.7K
15:43 30.72 30.72 30.71 30.71 2.3K
15:44 30.70 30.71 30.70 30.71 1.0K
15:45 30.71 30.71 30.70 30.71 6.9K
15:46 30.70 30.71 30.70 30.71 8.1K
15:47 30.71 30.71 30.70 30.70 2.7K
15:48 30.70 30.70 30.70 30.70 3.4K
15:49 30.69 30.70 30.69 30.69 3.5K
15:50 30.69 30.71 30.69 30.71 3.8K
15:51 30.71 30.71 30.71 30.71 1.2K
15:52 30.71 30.71 30.70 30.70 0.6K
15:53 30.71 30.71 30.71 30.71 0.7K
15:54 30.72 30.72 30.70 30.71 7.5K
15:55 30.72 30.72 30.71 30.71 1.3K
15:56 30.72 30.72 30.72 30.72 0.3K
15:57 30.71 30.72 30.71 30.72 2.5K
15:59 30.71 30.73 30.71 30.73 11.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据