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 30.99 30.99 30.99 30.99 32.8K
09:31 30.95 30.95 30.94 30.94 2.8K
09:32 30.94 30.94 30.94 30.94 0.1K
09:33 30.94 30.94 30.94 30.94 0.5K
09:34 30.96 30.96 30.95 30.95 1.3K
09:35 30.95 30.95 30.95 30.95 1.1K
09:36 30.95 30.95 30.95 30.95 0.7K
09:37 30.96 30.96 30.96 30.96 0.6K
09:38 30.95 30.95 30.95 30.95 0.5K
09:40 30.97 30.97 30.97 30.97 2.5K
09:41 30.97 30.97 30.96 30.96 2.3K
09:42 30.97 30.97 30.97 30.97 2.3K
09:43 30.97 30.97 30.97 30.97 1.7K
09:45 30.97 30.97 30.97 30.97 1.2K
09:47 30.97 30.97 30.97 30.97 1.8K
09:49 30.96 30.97 30.96 30.97 1.4K
09:50 30.96 30.96 30.96 30.96 3.5K
09:51 30.96 30.96 30.96 30.96 0.4K
09:52 30.95 30.95 30.95 30.95 1.0K
09:53 30.95 30.95 30.95 30.95 2.2K
09:54 30.95 30.95 30.95 30.95 0.3K
09:56 30.95 30.95 30.95 30.95 1.6K
09:57 30.94 30.94 30.93 30.93 3.5K
09:59 30.94 30.94 30.94 30.94 1.0K
10:01 30.95 30.95 30.94 30.95 4.6K
10:02 30.95 30.95 30.94 30.94 1.5K
10:03 30.94 30.94 30.92 30.92 2.7K
10:04 30.91 30.91 30.90 30.90 4.3K
10:05 30.92 30.92 30.92 30.92 0.2K
10:06 30.91 30.92 30.91 30.92 2.1K
10:07 30.92 30.92 30.92 30.92 3.9K
10:08 30.92 30.92 30.92 30.92 3.2K
10:09 30.92 30.93 30.92 30.93 5.0K
10:10 30.93 30.93 30.92 30.92 2.0K
10:11 30.93 30.93 30.93 30.93 0.5K
10:12 30.92 30.92 30.92 30.92 4.4K
10:14 30.93 30.93 30.93 30.93 0.7K
10:16 30.93 30.93 30.93 30.93 1.6K
10:17 30.93 30.93 30.93 30.93 1.0K
10:18 30.92 30.93 30.92 30.93 0.7K
10:20 30.93 30.94 30.93 30.94 1.2K
10:21 30.92 30.92 30.92 30.92 2.6K
10:22 30.93 30.95 30.93 30.95 2.9K
10:25 30.94 30.96 30.94 30.96 1.3K
10:26 30.96 30.96 30.96 30.96 1.9K
10:27 30.96 30.96 30.95 30.96 1.4K
10:28 30.95 30.95 30.95 30.95 0.4K
10:29 30.96 30.96 30.96 30.96 18.0K
10:30 30.95 30.96 30.95 30.95 0.8K
10:31 30.95 30.95 30.95 30.95 0.6K
10:32 30.95 30.95 30.95 30.95 1.1K
10:33 30.95 30.95 30.95 30.95 1.8K
10:35 30.95 30.95 30.95 30.95 0.4K
10:36 30.96 30.96 30.96 30.96 1.4K
10:38 30.96 30.97 30.96 30.97 1.6K
10:39 30.97 30.97 30.97 30.97 0.3K
10:40 30.97 30.97 30.97 30.97 0.4K
10:42 30.97 30.97 30.97 30.96 1.0K
10:43 30.97 30.97 30.97 30.97 10.8K
10:44 30.96 30.96 30.96 30.96 0.6K
10:45 30.97 30.97 30.97 30.97 1.0K
10:46 30.96 30.97 30.96 30.97 2.7K
10:47 30.97 30.97 30.97 30.97 2.8K
10:48 30.97 30.97 30.96 30.97 9.4K
10:49 30.95 30.95 30.95 30.95 1.4K
10:50 30.96 30.96 30.96 30.96 0.8K
10:51 30.96 30.96 30.96 30.96 0.9K
10:52 30.96 30.97 30.95 30.97 3.7K
10:53 30.97 30.97 30.97 30.97 2.5K
10:54 30.97 30.97 30.97 30.97 0.6K
10:55 30.97 30.97 30.97 30.97 0.9K
10:56 30.97 30.97 30.96 30.97 2.2K
10:57 30.97 30.97 30.97 30.97 1.3K
10:59 30.96 30.96 30.96 30.96 5.3K
11:00 30.96 30.96 30.96 30.96 5.3K
11:01 30.96 30.96 30.96 30.96 0.4K
11:02 30.96 30.96 30.95 30.95 1.7K
11:03 30.97 30.97 30.96 30.96 1.0K
11:04 30.97 30.97 30.97 30.97 0.7K
11:05 30.97 30.97 30.97 30.97 20.6K
11:06 30.97 30.97 30.97 30.97 0.5K
11:07 30.97 30.97 30.97 30.97 0.6K
11:08 30.97 30.97 30.97 30.97 0.3K
11:09 30.97 30.98 30.97 30.98 2.6K
11:10 30.98 30.98 30.97 30.98 2.9K
11:11 30.97 30.98 30.97 30.98 2.7K
11:13 30.98 30.98 30.97 30.97 5.2K
11:14 30.98 30.98 30.97 30.97 2.7K
11:15 30.98 30.98 30.98 30.98 1.5K
11:16 30.97 30.97 30.97 30.97 3.5K
11:17 30.96 30.96 30.96 30.96 0.9K
11:18 30.96 30.96 30.95 30.96 1.9K
11:19 30.96 30.96 30.95 30.95 0.6K
11:20 30.96 30.96 30.95 30.95 1.3K
11:23 30.96 30.96 30.96 30.96 1.0K
11:24 30.96 30.96 30.96 30.96 18.1K
11:25 30.96 30.96 30.96 30.96 0.4K
11:26 30.96 30.97 30.96 30.97 1.4K
11:28 30.97 30.97 30.97 30.97 0.9K
11:29 30.98 30.98 30.98 30.98 1.0K
11:30 30.97 30.98 30.97 30.98 0.3K
11:31 30.98 30.98 30.98 30.98 0.5K
11:33 30.99 30.99 30.98 30.98 0.5K
11:34 30.99 30.99 30.98 30.98 3.9K
11:35 30.99 30.99 30.99 30.99 0.2K
11:36 30.99 30.99 30.99 30.99 0.5K
11:37 30.99 30.99 30.98 30.98 7.3K
11:38 30.99 30.99 30.98 30.98 2.0K
11:39 30.99 30.99 30.99 30.99 9.4K
11:40 30.99 30.99 30.99 30.99 3.1K
11:42 30.99 30.99 30.99 30.99 4.5K
11:43 30.99 30.99 30.99 30.99 1.5K
11:44 31.00 31.00 31.00 31.00 5.5K
11:45 31.00 31.00 31.00 31.00 1.6K
11:46 31.00 31.00 31.00 31.00 0.8K
11:47 31.00 31.00 31.00 31.00 0.9K
11:48 30.99 30.99 30.99 30.99 0.2K
11:49 31.00 31.01 31.00 31.01 2.2K
11:50 31.00 31.01 31.00 31.01 0.9K
11:52 31.03 31.03 31.03 31.03 0.5K
11:53 31.03 31.03 31.03 31.03 1.0K
11:54 31.02 31.02 31.02 31.02 5.3K
11:56 31.02 31.02 31.02 31.02 2.5K
11:57 31.02 31.02 31.02 31.02 0.2K
11:59 31.02 31.02 31.02 31.02 8.0K
12:01 31.03 31.03 31.02 31.02 4.3K
12:02 31.03 31.03 31.03 31.03 1.4K
12:03 31.03 31.03 31.02 31.03 1.0K
12:04 31.03 31.03 31.03 31.03 1.2K
12:05 31.03 31.03 31.03 31.03 1.2K
12:06 31.03 31.03 31.03 31.03 0.1K
12:07 31.03 31.03 31.02 31.02 0.5K
12:08 31.03 31.03 31.03 31.03 19.6K
12:12 31.03 31.03 31.03 31.03 0.3K
12:13 31.03 31.03 31.03 31.03 7.3K
12:18 31.02 31.02 31.02 31.02 1.3K
12:19 31.01 31.01 31.01 31.01 1.5K
12:20 31.01 31.01 31.01 31.01 0.7K
12:21 31.02 31.02 31.01 31.02 4.4K
12:22 31.01 31.02 31.01 31.02 1.8K
12:23 31.02 31.02 31.02 31.02 0.3K
12:24 31.01 31.01 31.01 31.01 0.1K
12:25 31.02 31.02 31.01 31.01 6.7K
12:27 31.02 31.02 31.02 31.02 0.8K
12:28 31.02 31.02 31.02 31.02 2.3K
12:29 31.02 31.02 31.02 31.02 2.2K
12:30 31.02 31.02 31.01 31.01 1.7K
12:31 31.02 31.02 31.01 31.01 2.3K
12:32 31.01 31.01 31.01 31.01 1.5K
12:33 31.01 31.02 31.01 31.02 2.6K
12:35 31.02 31.02 31.02 31.02 1.4K
12:36 31.02 31.02 31.02 31.02 1.3K
12:37 31.02 31.02 31.02 31.02 1.1K
12:38 31.01 31.02 31.01 31.01 2.7K
12:39 31.02 31.02 31.02 31.02 0.8K
12:40 31.02 31.02 31.02 31.02 2.8K
12:42 31.02 31.02 31.02 31.02 0.4K
12:43 31.01 31.02 31.01 31.02 2.2K
12:45 31.01 31.01 31.01 31.01 0.8K
12:46 31.01 31.01 31.01 31.01 2.4K
12:47 31.01 31.02 31.01 31.02 8.2K
12:48 31.02 31.03 31.02 31.03 3.8K
12:49 31.02 31.02 31.02 31.02 0.9K
12:50 31.03 31.03 31.03 31.03 2.2K
12:51 31.02 31.02 31.01 31.01 5.5K
12:52 31.02 31.02 31.02 31.02 0.4K
12:54 31.02 31.02 31.02 31.02 11.0K
12:56 31.02 31.02 31.02 31.02 0.4K
12:57 31.02 31.02 31.02 31.02 2.2K
12:58 31.02 31.02 31.02 31.02 1.2K
12:59 31.02 31.02 31.02 31.02 0.1K
13:02 31.03 31.03 31.03 31.03 2.3K
13:03 31.03 31.03 31.03 31.03 0.3K
13:04 31.03 31.03 31.03 31.03 5.7K
13:05 31.03 31.03 31.03 31.03 0.5K
13:06 31.03 31.03 31.03 31.03 1.5K
13:07 31.03 31.03 31.03 31.03 0.2K
13:08 31.02 31.02 31.02 31.02 5.9K
13:09 31.02 31.02 31.02 31.02 0.3K
13:10 31.02 31.02 31.02 31.02 12.7K
13:11 31.02 31.02 31.02 31.02 0.5K
13:12 31.01 31.01 31.01 31.01 0.4K
13:13 31.01 31.02 31.01 31.02 1.2K
13:14 31.02 31.02 31.02 31.02 0.7K
13:15 31.02 31.02 31.02 31.02 0.3K
13:16 31.02 31.03 31.02 31.03 4.4K
13:17 31.03 31.03 31.02 31.02 2.1K
13:18 31.02 31.02 31.02 31.02 2.4K
13:21 31.02 31.02 31.02 31.02 1.6K
13:22 31.02 31.02 31.01 31.01 4.5K
13:25 31.01 31.01 31.01 31.01 0.3K
13:26 31.01 31.02 31.01 31.02 3.4K
13:27 31.01 31.01 31.01 31.01 7.7K
13:28 31.01 31.02 31.01 31.02 6.5K
13:29 31.02 31.02 31.01 31.02 1.7K
13:31 31.02 31.02 31.02 31.02 1.3K
13:33 31.01 31.02 31.01 31.02 2.3K
13:34 31.02 31.02 31.02 31.02 2.7K
13:35 31.02 31.02 31.02 31.02 1.6K
13:36 31.03 31.03 31.03 31.03 2.3K
13:37 31.03 31.03 31.03 31.03 1.6K
13:38 31.03 31.03 31.03 31.03 0.2K
13:39 31.02 31.02 31.02 31.02 0.3K
13:42 31.03 31.03 31.03 31.03 0.3K
13:43 31.03 31.03 31.03 31.03 3.9K
13:45 31.03 31.03 31.03 31.03 1.2K
13:47 31.03 31.03 31.02 31.03 8.4K
13:48 31.03 31.03 31.02 31.02 1.7K
13:49 31.03 31.03 31.03 31.03 0.4K
13:50 31.03 31.03 31.02 31.02 14.2K
13:51 31.03 31.03 31.03 31.03 1.3K
13:52 31.03 31.03 31.02 31.02 2.6K
13:53 31.03 31.03 31.03 31.03 2.1K
13:54 31.03 31.03 31.03 31.03 0.4K
13:56 31.02 31.02 31.02 31.02 1.0K
13:57 31.03 31.03 31.03 31.03 0.2K
13:58 31.03 31.03 31.03 31.03 1.1K
13:59 31.03 31.03 31.03 31.03 0.4K
14:00 31.03 31.03 31.02 31.03 2.3K
14:01 31.03 31.03 31.03 31.03 3.5K
14:02 31.03 31.03 31.02 31.03 2.6K
14:03 31.03 31.04 31.03 31.04 12.1K
14:04 31.04 31.04 31.04 31.04 2.1K
14:05 31.03 31.03 31.03 31.03 0.8K
14:09 31.04 31.04 31.04 31.04 1.2K
14:10 31.03 31.05 31.03 31.05 1.7K
14:11 31.05 31.05 31.04 31.04 5.8K
14:12 31.05 31.05 31.04 31.05 12.3K
14:13 31.04 31.04 31.04 31.04 1.4K
14:16 31.03 31.03 31.03 31.03 0.5K
14:17 31.04 31.04 31.03 31.03 7.1K
14:18 31.03 31.04 31.03 31.04 0.5K
14:19 31.04 31.04 31.04 31.04 5.6K
14:20 31.03 31.04 31.03 31.04 3.5K
14:21 31.04 31.04 31.03 31.04 35.6K
14:23 31.04 31.04 31.04 31.03 0.7K
14:24 31.04 31.04 31.04 31.04 5.4K
14:25 31.04 31.04 31.04 31.04 3.8K
14:26 31.04 31.04 31.04 31.04 3.7K
14:27 31.04 31.04 31.03 31.04 1.2K
14:28 31.04 31.04 31.04 31.04 6.1K
14:29 31.03 31.04 31.03 31.04 0.3K
14:30 31.04 31.04 31.04 31.04 1.3K
14:31 31.04 31.04 31.04 31.04 1.2K
14:32 31.04 31.04 31.03 31.04 4.0K
14:33 31.03 31.04 31.03 31.04 1.2K
14:34 31.04 31.04 31.04 31.04 2.3K
14:36 31.04 31.04 31.03 31.03 1.5K
14:37 31.04 31.04 31.04 31.04 2.9K
14:38 31.04 31.04 31.04 31.04 1.4K
14:39 31.03 31.03 31.03 31.03 1.2K
14:40 31.04 31.04 31.04 31.04 2.0K
14:43 31.04 31.04 31.04 31.04 3.5K
14:45 31.03 31.03 31.03 31.03 9.6K
14:46 31.03 31.03 31.03 31.03 0.2K
14:48 31.02 31.02 31.02 31.02 0.4K
14:49 31.03 31.03 31.03 31.03 1.7K
14:51 31.03 31.03 31.03 31.03 1.6K
14:52 31.03 31.03 31.02 31.03 1.6K
14:53 31.03 31.03 31.02 31.02 2.0K
14:55 31.03 31.03 31.02 31.02 0.8K
14:56 31.03 31.03 31.03 31.03 1.0K
14:57 31.03 31.03 31.02 31.02 2.0K
14:58 31.03 31.03 31.03 31.03 3.3K
14:59 31.02 31.02 31.02 31.02 1.2K
15:01 31.04 31.04 31.03 31.03 3.8K
15:02 31.04 31.04 31.04 31.04 3.1K
15:03 31.04 31.04 31.03 31.04 1.2K
15:04 31.04 31.04 31.04 31.04 0.4K
15:05 31.04 31.04 31.04 31.04 2.5K
15:06 31.04 31.04 31.04 31.04 2.5K
15:07 31.04 31.04 31.04 31.04 1.0K
15:08 31.04 31.04 31.04 31.04 1.1K
15:09 31.04 31.04 31.04 31.04 1.2K
15:10 31.03 31.03 31.03 31.03 0.8K
15:12 31.03 31.04 31.03 31.03 1.1K
15:13 31.04 31.04 31.03 31.03 0.4K
15:14 31.04 31.04 31.03 31.03 2.0K
15:16 31.04 31.04 31.04 31.04 4.5K
15:17 31.03 31.04 31.03 31.03 2.0K
15:18 31.03 31.04 31.03 31.04 7.9K
15:19 31.04 31.05 31.04 31.05 6.2K
15:20 31.05 31.05 31.05 31.05 0.9K
15:23 31.05 31.05 31.05 31.05 5.2K
15:24 31.05 31.05 31.04 31.04 4.2K
15:25 31.05 31.05 31.05 31.05 0.2K
15:26 31.05 31.05 31.05 31.05 2.8K
15:27 31.05 31.05 31.05 31.05 0.7K
15:28 31.05 31.05 31.05 31.05 0.5K
15:29 31.04 31.05 31.04 31.05 1.4K
15:30 31.05 31.05 31.05 31.05 8.7K
15:31 31.05 31.05 31.04 31.04 4.2K
15:32 31.05 31.05 31.05 31.05 0.7K
15:33 31.05 31.05 31.04 31.05 8.3K
15:34 31.05 31.05 31.04 31.04 1.5K
15:35 31.05 31.05 31.04 31.04 1.2K
15:37 31.05 31.05 31.05 31.05 3.1K
15:38 31.05 31.05 31.05 31.05 0.9K
15:39 31.05 31.05 31.04 31.05 4.6K
15:40 31.05 31.05 31.05 31.05 17.3K
15:41 31.04 31.04 31.04 31.04 0.6K
15:42 31.04 31.04 31.04 31.04 5.1K
15:43 31.03 31.04 31.03 31.04 2.5K
15:44 31.03 31.03 31.02 31.02 2.2K
15:45 31.03 31.03 31.03 31.03 4.7K
15:46 31.03 31.04 31.03 31.04 2.4K
15:47 31.04 31.04 31.03 31.03 6.7K
15:48 31.04 31.04 31.04 31.04 1.4K
15:49 31.04 31.04 31.04 31.04 3.6K
15:50 31.04 31.04 31.04 31.04 1.5K
15:51 31.04 31.04 31.04 31.04 1.2K
15:52 31.04 31.04 31.03 31.03 1.6K
15:53 31.04 31.04 31.04 31.04 4.8K
15:54 31.04 31.05 31.04 31.05 10.2K
15:56 31.05 31.06 31.05 31.06 4.1K
15:57 31.06 31.06 31.06 31.06 0.9K
15:58 31.06 31.06 31.05 31.06 2.9K
15:59 31.06 31.07 31.06 31.07 12.2K
16:00 31.07 31.07 31.07 31.07 4.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据