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 30.89 30.89 30.89 30.89 7.4K
09:31 30.86 30.86 30.86 30.86 0.4K
09:32 30.84 30.86 30.84 30.86 9.8K
09:33 30.87 30.87 30.87 30.87 1.3K
09:34 30.87 30.87 30.86 30.86 3.2K
09:35 30.87 30.87 30.87 30.87 0.2K
09:36 30.87 30.87 30.87 30.87 5.9K
09:37 30.87 30.87 30.87 30.87 1.5K
09:38 30.87 30.88 30.87 30.88 1.7K
09:39 30.88 30.88 30.88 30.88 1.8K
09:40 30.88 30.88 30.88 30.88 0.2K
09:41 30.87 30.87 30.87 30.87 0.2K
09:42 30.86 30.87 30.86 30.87 1.0K
09:43 30.88 30.88 30.88 30.88 1.0K
09:45 30.88 30.88 30.87 30.88 12.4K
09:46 30.87 30.88 30.87 30.88 4.7K
09:47 30.88 30.88 30.87 30.87 0.4K
09:48 30.88 30.88 30.88 30.88 6.7K
09:49 30.88 30.88 30.88 30.88 2.1K
09:51 30.88 30.88 30.87 30.88 4.4K
09:52 30.89 30.89 30.89 30.89 0.6K
09:54 30.90 30.90 30.90 30.90 1.6K
09:55 30.91 30.91 30.91 30.90 0.8K
09:56 30.89 30.89 30.89 30.89 0.2K
09:57 30.90 30.91 30.90 30.91 0.7K
09:58 30.89 30.90 30.89 30.90 3.0K
09:59 30.91 30.91 30.91 30.91 1.7K
10:01 30.91 30.92 30.91 30.92 1.4K
10:03 30.91 30.92 30.91 30.92 1.6K
10:04 30.93 30.93 30.93 30.93 0.4K
10:05 30.92 30.92 30.92 30.92 0.2K
10:06 30.93 30.93 30.93 30.93 2.7K
10:07 30.93 30.93 30.93 30.93 1.3K
10:09 30.95 30.95 30.95 30.95 1.0K
10:11 30.94 30.94 30.94 30.94 1.2K
10:13 30.95 30.95 30.95 30.95 1.0K
10:14 30.95 30.95 30.95 30.95 3.0K
10:15 30.94 30.94 30.94 30.94 0.3K
10:16 30.95 30.95 30.94 30.95 1.3K
10:17 30.95 30.95 30.95 30.95 0.1K
10:18 30.94 30.94 30.94 30.94 2.8K
10:19 30.96 30.96 30.96 30.96 0.4K
10:20 30.96 30.96 30.96 30.96 1.0K
10:21 30.95 30.96 30.95 30.96 3.9K
10:22 30.96 30.96 30.96 30.96 1.0K
10:23 30.94 30.95 30.94 30.95 5.7K
10:24 30.95 30.95 30.95 30.95 0.6K
10:26 30.94 30.95 30.94 30.95 5.0K
10:27 30.96 30.96 30.96 30.96 0.7K
10:28 30.96 30.96 30.96 30.96 4.0K
10:29 30.95 30.95 30.95 30.95 1.3K
10:30 30.94 30.94 30.94 30.94 0.9K
10:31 30.94 30.95 30.94 30.95 6.2K
10:32 30.95 30.95 30.95 30.95 1.1K
10:33 30.96 30.96 30.96 30.96 0.9K
10:34 30.96 30.96 30.96 30.96 1.6K
10:35 30.95 30.95 30.95 30.95 1.1K
10:37 30.95 30.96 30.95 30.96 2.8K
10:38 30.95 30.96 30.95 30.96 6.0K
10:39 30.96 30.96 30.96 30.96 1.2K
10:40 30.95 30.96 30.95 30.96 0.5K
10:41 30.97 30.97 30.96 30.96 0.7K
10:42 30.96 30.96 30.96 30.96 2.1K
10:43 30.96 30.96 30.96 30.96 0.2K
10:44 30.95 30.95 30.95 30.95 0.6K
10:46 30.96 30.96 30.95 30.95 1.4K
10:47 30.94 30.95 30.94 30.95 2.1K
10:48 30.95 30.95 30.95 30.95 0.5K
10:49 30.95 30.95 30.94 30.95 4.7K
10:50 30.94 30.95 30.94 30.95 2.5K
10:51 30.95 30.95 30.95 30.95 0.5K
10:52 30.95 30.95 30.94 30.95 1.6K
10:53 30.94 30.95 30.94 30.95 7.6K
10:54 30.95 30.95 30.94 30.95 4.7K
10:55 30.96 30.96 30.95 30.95 1.0K
10:56 30.95 30.95 30.95 30.95 0.7K
10:58 30.95 30.95 30.93 30.93 2.1K
10:59 30.94 30.94 30.94 30.94 1.9K
11:00 30.95 30.96 30.95 30.96 1.9K
11:01 30.95 30.95 30.95 30.95 1.3K
11:03 30.96 30.96 30.96 30.96 3.4K
11:04 30.96 30.96 30.96 30.96 1.2K
11:06 30.96 30.97 30.96 30.97 0.9K
11:08 30.97 30.97 30.97 30.97 7.9K
11:09 30.97 30.97 30.96 30.97 10.3K
11:10 30.97 30.97 30.97 30.97 2.3K
11:11 30.97 30.97 30.96 30.96 2.2K
11:12 30.97 30.97 30.97 30.97 0.6K
11:16 30.97 30.97 30.97 30.97 0.2K
11:17 30.97 30.97 30.97 30.97 0.9K
11:18 30.97 30.97 30.97 30.97 7.5K
11:19 30.97 30.97 30.97 30.97 0.8K
11:21 30.97 30.98 30.97 30.98 1.2K
11:22 30.98 30.98 30.98 30.98 0.4K
11:23 30.97 30.97 30.97 30.97 1.8K
11:24 30.97 30.97 30.97 30.97 0.3K
11:25 30.97 30.97 30.97 30.97 5.4K
11:26 30.97 30.97 30.97 30.96 2.3K
11:27 30.97 30.97 30.97 30.97 1.8K
11:29 30.98 30.98 30.98 30.98 0.1K
11:30 30.99 30.99 30.98 30.98 3.0K
11:31 30.98 30.98 30.98 30.98 0.8K
11:32 30.98 30.98 30.98 30.98 0.8K
11:33 30.98 30.98 30.97 30.98 3.3K
11:34 30.98 30.98 30.98 30.98 0.4K
11:35 30.98 30.98 30.98 30.98 0.6K
11:36 30.98 30.98 30.98 30.98 4.4K
11:38 30.98 30.98 30.98 30.98 3.7K
11:39 30.98 30.98 30.98 30.98 8.3K
11:40 30.99 30.99 30.99 30.99 0.8K
11:41 30.99 30.99 30.99 30.99 1.7K
11:43 30.98 30.98 30.98 30.98 1.9K
11:44 30.98 30.98 30.98 30.98 3.2K
11:45 30.97 30.98 30.97 30.98 1.5K
11:46 30.97 30.97 30.97 30.97 6.4K
11:47 30.97 30.97 30.97 30.97 0.5K
11:48 30.97 30.97 30.97 30.97 5.0K
11:49 30.97 30.97 30.97 30.97 2.1K
11:50 30.96 30.96 30.96 30.96 1.6K
11:52 30.96 30.96 30.96 30.96 2.2K
11:53 30.95 30.97 30.95 30.97 3.1K
11:54 30.97 30.97 30.97 30.97 1.2K
11:55 30.96 30.96 30.96 30.96 0.1K
11:56 30.97 30.97 30.97 30.97 0.3K
11:57 30.97 30.97 30.97 30.97 0.5K
11:58 30.96 30.97 30.96 30.97 1.9K
11:59 30.97 30.97 30.97 30.97 4.3K
12:00 30.97 30.97 30.97 30.97 0.2K
12:02 30.96 30.96 30.96 30.96 1.3K
12:04 30.97 30.97 30.97 30.97 0.2K
12:06 30.98 30.98 30.97 30.97 2.0K
12:07 30.97 30.98 30.97 30.98 1.0K
12:08 30.97 30.97 30.97 30.97 1.1K
12:09 30.98 30.98 30.97 30.97 2.4K
12:10 30.97 30.97 30.96 30.97 5.4K
12:11 30.97 30.97 30.96 30.97 4.0K
12:12 30.96 30.97 30.96 30.97 2.7K
12:13 30.97 30.97 30.97 30.97 0.6K
12:14 30.98 30.98 30.98 30.98 0.8K
12:15 30.98 30.98 30.98 30.98 0.6K
12:16 30.96 30.96 30.96 30.96 10.4K
12:17 30.95 30.95 30.94 30.94 0.5K
12:18 30.95 30.96 30.95 30.96 1.9K
12:19 30.95 30.95 30.95 30.95 0.3K
12:20 30.95 30.95 30.95 30.95 0.5K
12:21 30.94 30.94 30.94 30.94 0.1K
12:22 30.95 30.95 30.95 30.95 0.8K
12:23 30.95 30.95 30.95 30.95 0.7K
12:24 30.94 30.94 30.94 30.94 0.7K
12:27 30.94 30.95 30.94 30.95 5.2K
12:30 30.93 30.93 30.93 30.93 0.8K
12:31 30.93 30.93 30.93 30.93 1.3K
12:32 30.92 30.92 30.92 30.92 0.4K
12:33 30.92 30.92 30.92 30.92 0.6K
12:34 30.93 30.93 30.93 30.93 0.3K
12:35 30.93 30.93 30.93 30.93 0.8K
12:36 30.92 30.94 30.92 30.94 3.8K
12:37 30.93 30.93 30.93 30.93 0.4K
12:39 30.93 30.94 30.93 30.94 0.4K
12:40 30.93 30.93 30.93 30.93 1.9K
12:42 30.94 30.94 30.94 30.94 0.2K
12:43 30.94 30.94 30.94 30.94 0.4K
12:44 30.94 30.95 30.94 30.95 0.6K
12:45 30.94 30.94 30.93 30.94 4.4K
12:46 30.94 30.94 30.94 30.94 1.4K
12:47 30.94 30.95 30.94 30.95 2.4K
12:48 30.94 30.94 30.94 30.94 1.0K
12:49 30.94 30.94 30.93 30.93 1.1K
12:50 30.94 30.94 30.94 30.94 1.0K
12:51 30.95 30.95 30.95 30.95 0.3K
12:52 30.95 30.95 30.94 30.94 0.6K
12:53 30.95 30.95 30.95 30.95 2.9K
12:56 30.94 30.95 30.94 30.95 1.0K
12:57 30.95 30.95 30.95 30.95 2.1K
12:59 30.96 30.96 30.96 30.96 0.2K
13:00 30.96 30.96 30.96 30.96 0.3K
13:01 30.96 30.96 30.96 30.96 0.3K
13:02 30.96 30.96 30.95 30.95 1.5K
13:03 30.96 30.96 30.94 30.94 2.6K
13:04 30.95 30.95 30.95 30.95 1.3K
13:06 30.94 30.95 30.94 30.95 3.1K
13:07 30.95 30.95 30.95 30.95 0.4K
13:08 30.94 30.94 30.94 30.94 1.8K
13:09 30.94 30.94 30.94 30.93 1.0K
13:10 30.94 30.95 30.94 30.95 0.5K
13:11 30.94 30.94 30.94 30.94 0.1K
13:12 30.95 30.95 30.95 30.95 0.6K
13:13 30.95 30.95 30.95 30.95 3.7K
13:14 30.96 30.96 30.96 30.96 7.0K
13:15 30.96 30.96 30.96 30.96 0.3K
13:16 30.95 30.95 30.95 30.95 1.1K
13:17 30.96 30.96 30.96 30.96 6.2K
13:18 30.95 30.96 30.95 30.96 3.3K
13:20 30.96 30.96 30.96 30.96 0.6K
13:21 30.96 30.96 30.96 30.96 0.5K
13:22 30.96 30.96 30.96 30.96 2.4K
13:23 30.96 30.96 30.95 30.95 0.9K
13:24 30.96 30.97 30.96 30.97 10.4K
13:26 30.97 30.97 30.96 30.96 2.4K
13:27 30.97 30.97 30.97 30.97 4.0K
13:28 30.97 30.97 30.97 30.97 1.8K
13:29 30.97 30.97 30.97 30.97 4.0K
13:30 30.97 30.97 30.96 30.96 0.9K
13:31 30.97 30.97 30.97 30.97 0.2K
13:32 30.97 30.97 30.97 30.97 1.1K
13:33 30.97 30.97 30.97 30.97 8.6K
13:34 30.97 30.97 30.97 30.97 2.6K
13:35 30.96 30.96 30.96 30.96 0.3K
13:36 30.97 30.97 30.97 30.97 2.4K
13:37 30.97 30.97 30.97 30.96 4.2K
13:38 30.95 30.95 30.95 30.95 0.6K
13:40 30.96 30.96 30.96 30.96 0.4K
13:41 30.96 30.96 30.96 30.95 0.2K
13:42 30.96 30.96 30.96 30.96 1.5K
13:43 30.96 30.96 30.95 30.95 5.0K
13:44 30.95 30.95 30.95 30.95 0.1K
13:45 30.96 30.96 30.96 30.96 1.7K
13:46 30.96 30.96 30.96 30.96 1.5K
13:47 30.96 30.96 30.95 30.95 1.3K
13:48 30.96 30.97 30.96 30.97 17.8K
13:49 30.97 30.97 30.97 30.97 1.7K
13:50 30.96 30.97 30.96 30.97 1.2K
13:51 30.97 30.97 30.97 30.97 0.7K
13:52 30.97 30.97 30.96 30.96 2.8K
13:53 30.96 30.96 30.96 30.96 1.0K
13:55 30.96 30.96 30.96 30.96 4.7K
13:56 30.96 30.96 30.96 30.96 1.0K
13:58 30.96 30.96 30.96 30.96 3.2K
14:00 30.96 30.96 30.95 30.95 4.5K
14:01 30.95 30.95 30.95 30.95 6.8K
14:02 30.96 30.96 30.96 30.96 2.1K
14:03 30.96 30.97 30.96 30.97 5.4K
14:04 30.97 30.97 30.97 30.97 0.3K
14:05 30.96 30.96 30.96 30.96 0.9K
14:06 30.97 30.97 30.97 30.97 0.3K
14:07 30.97 30.97 30.97 30.97 0.5K
14:08 30.97 30.97 30.97 30.97 0.5K
14:09 30.98 30.98 30.98 30.98 0.7K
14:10 30.98 30.98 30.98 30.98 15.1K
14:11 30.98 30.98 30.98 30.98 1.2K
14:12 30.97 30.97 30.97 30.97 0.3K
14:13 30.98 30.98 30.98 30.98 1.5K
14:14 30.98 30.98 30.98 30.98 2.6K
14:15 30.98 30.98 30.98 30.98 3.5K
14:16 30.98 30.98 30.98 30.98 3.6K
14:17 30.97 30.97 30.97 30.97 0.4K
14:18 30.98 30.98 30.98 30.98 1.1K
14:19 30.98 30.98 30.97 30.98 12.1K
14:20 30.98 30.99 30.98 30.99 4.5K
14:21 30.99 30.99 30.99 30.99 2.9K
14:22 30.99 30.99 30.99 30.99 2.5K
14:23 30.99 30.99 30.98 30.99 9.1K
14:24 30.99 30.99 30.99 30.99 4.9K
14:25 30.99 30.99 30.99 30.99 2.3K
14:26 30.98 30.98 30.98 30.98 0.9K
14:27 30.97 30.97 30.97 30.97 1.6K
14:28 30.97 30.98 30.97 30.98 0.3K
14:29 30.98 30.98 30.97 30.97 1.4K
14:30 30.99 30.99 30.98 30.99 3.1K
14:31 30.99 30.99 30.99 30.99 1.0K
14:32 30.99 30.99 30.99 30.99 3.6K
14:33 30.98 30.99 30.98 30.99 1.5K
14:34 30.99 30.99 30.99 30.99 0.3K
14:35 30.99 30.99 30.99 30.99 4.2K
14:36 30.99 30.99 30.99 30.99 3.0K
14:37 30.99 30.99 30.98 30.99 4.8K
14:38 30.99 30.99 30.99 30.99 1.5K
14:39 30.99 30.99 30.99 30.99 1.0K
14:40 30.99 30.99 30.98 30.99 1.0K
14:41 30.99 30.99 30.98 30.99 1.0K
14:43 30.98 30.99 30.98 30.99 5.0K
14:44 30.98 30.99 30.98 30.99 8.9K
14:45 30.99 30.99 30.99 30.99 2.2K
14:46 30.99 30.99 30.99 30.99 3.1K
14:47 30.99 30.99 30.99 30.99 3.8K
14:48 30.99 30.99 30.98 30.98 4.8K
14:49 30.99 30.99 30.99 30.99 2.3K
14:50 30.99 30.99 30.99 30.99 2.2K
14:51 30.97 30.97 30.97 30.97 0.2K
14:52 30.98 30.98 30.98 30.98 0.5K
14:53 30.98 30.98 30.98 30.98 3.0K
14:55 30.98 30.98 30.98 30.98 2.9K
14:56 30.98 30.99 30.98 30.99 4.3K
14:57 30.97 30.98 30.97 30.98 9.5K
14:58 30.98 30.98 30.98 30.98 0.5K
14:59 30.97 30.98 30.96 30.97 14.9K
15:00 30.97 30.97 30.97 30.97 1.7K
15:01 30.97 30.97 30.97 30.97 5.6K
15:02 30.96 30.97 30.96 30.97 1.4K
15:04 30.97 30.97 30.96 30.97 1.1K
15:05 30.97 30.98 30.97 30.98 0.3K
15:06 30.97 30.97 30.97 30.97 0.0K
15:07 30.97 30.98 30.97 30.97 0.0K
15:08 30.97 30.97 30.97 30.97 0.0K
15:09 30.98 30.98 30.98 30.98 0.9K
15:10 30.98 30.98 30.98 30.98 11.2K
15:11 30.98 30.98 30.98 30.98 7.2K
15:12 30.98 30.99 30.97 30.99 18.1K
15:13 30.99 30.99 30.98 30.98 5.1K
15:14 30.98 30.99 30.98 30.99 9.5K
15:15 30.99 30.99 30.99 30.99 1.8K
15:16 30.98 30.99 30.98 30.99 1.3K
15:17 30.98 30.98 30.98 30.98 7.0K
15:18 30.97 30.98 30.97 30.98 26.2K
15:19 30.98 30.98 30.97 30.97 1.2K
15:20 30.97 30.98 30.97 30.98 3.5K
15:22 30.97 30.97 30.97 30.97 0.6K
15:24 30.96 30.97 30.96 30.97 1.1K
15:25 30.96 30.97 30.96 30.97 10.0K
15:26 30.97 30.97 30.96 30.97 5.0K
15:27 30.97 30.97 30.96 30.97 108.7K
15:28 30.97 30.97 30.96 30.97 9.6K
15:29 30.97 30.97 30.96 30.96 1.3K
15:30 30.97 30.97 30.97 30.97 8.0K
15:31 30.97 30.97 30.97 30.97 0.4K
15:32 30.97 30.97 30.96 30.96 2.2K
15:33 30.97 30.97 30.97 30.97 2.6K
15:34 30.97 30.97 30.97 30.97 4.4K
15:35 30.96 30.97 30.96 30.97 9.8K
15:36 30.97 30.98 30.97 30.98 14.0K
15:37 30.97 30.98 30.97 30.98 6.1K
15:38 30.98 30.98 30.98 30.98 1.4K
15:39 30.98 30.98 30.98 30.98 2.4K
15:40 30.99 30.99 30.99 30.99 0.6K
15:41 30.99 30.99 30.99 30.99 2.8K
15:42 30.98 30.99 30.98 30.98 2.5K
15:44 30.98 30.98 30.98 30.98 0.2K
15:45 30.98 30.98 30.98 30.98 0.1K
15:46 30.98 30.98 30.98 30.98 5.0K
15:47 30.97 30.97 30.97 30.97 0.1K
15:48 30.98 30.98 30.98 30.98 0.3K
15:49 30.98 30.98 30.98 30.98 1.8K
15:50 30.97 30.98 30.97 30.98 4.4K
15:51 30.98 30.98 30.97 30.97 0.7K
15:52 30.97 30.97 30.97 30.97 1.3K
15:53 30.98 30.98 30.97 30.98 7.8K
15:54 30.98 30.98 30.98 30.98 1.7K
15:55 30.99 30.99 30.99 30.99 0.1K
15:56 30.98 30.98 30.98 30.98 0.6K
15:57 30.99 30.99 30.98 30.99 1.0K
15:58 30.98 30.99 30.98 30.99 1.2K
15:59 31.00 31.00 30.99 30.99 37.6K
16:00 30.99 30.99 30.99 30.99 9.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据