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 30.93 30.93 30.88 30.88 36.4K
09:31 30.92 30.92 30.92 30.92 3.7K
09:32 30.93 30.93 30.93 30.93 0.1K
09:33 30.94 30.94 30.93 30.93 4.5K
09:34 30.93 30.93 30.93 30.93 2.8K
09:37 30.92 30.92 30.92 30.92 4.9K
09:39 30.88 30.88 30.88 30.88 0.6K
09:40 30.90 30.90 30.90 30.90 0.3K
09:41 30.89 30.89 30.89 30.89 0.2K
09:42 30.89 30.89 30.89 30.89 2.3K
09:45 30.85 30.86 30.85 30.86 2.2K
09:47 30.88 30.88 30.88 30.88 1.7K
09:48 30.89 30.89 30.87 30.87 1.9K
09:49 30.87 30.87 30.87 30.87 0.7K
09:50 30.85 30.85 30.85 30.85 0.8K
09:51 30.84 30.84 30.84 30.84 0.3K
09:52 30.86 30.86 30.84 30.85 3.2K
09:53 30.84 30.84 30.83 30.83 1.0K
09:54 30.85 30.85 30.84 30.84 4.2K
09:55 30.84 30.84 30.82 30.83 31.9K
09:56 30.83 30.84 30.81 30.81 6.1K
09:57 30.81 30.81 30.80 30.80 3.8K
09:58 30.81 30.81 30.81 30.81 1.5K
09:59 30.81 30.81 30.81 30.81 2.5K
10:00 30.79 30.79 30.75 30.78 3.2K
10:01 30.77 30.78 30.77 30.77 4.1K
10:02 30.76 30.77 30.76 30.77 1.4K
10:03 30.78 30.78 30.78 30.78 0.6K
10:04 30.79 30.80 30.79 30.80 5.8K
10:05 30.80 30.80 30.79 30.79 2.9K
10:06 30.80 30.80 30.78 30.79 13.1K
10:07 30.79 30.81 30.79 30.81 2.7K
10:08 30.80 30.80 30.79 30.79 4.8K
10:09 30.78 30.78 30.77 30.78 2.8K
10:10 30.78 30.79 30.78 30.79 3.1K
10:11 30.79 30.80 30.79 30.80 2.5K
10:12 30.80 30.80 30.79 30.80 3.4K
10:14 30.78 30.78 30.78 30.78 1.2K
10:15 30.76 30.77 30.76 30.77 0.5K
10:17 30.78 30.78 30.78 30.78 0.6K
10:18 30.78 30.78 30.77 30.78 1.2K
10:19 30.76 30.76 30.76 30.76 0.2K
10:20 30.80 30.80 30.80 30.80 0.5K
10:21 30.80 30.80 30.80 30.80 1.7K
10:22 30.82 30.82 30.82 30.82 1.3K
10:23 30.82 30.82 30.82 30.82 0.1K
10:24 30.82 30.82 30.81 30.81 0.8K
10:25 30.82 30.82 30.82 30.81 1.0K
10:26 30.82 30.82 30.82 30.82 0.5K
10:27 30.83 30.83 30.83 30.83 0.1K
10:28 30.83 30.83 30.82 30.82 6.7K
10:29 30.83 30.84 30.82 30.84 11.1K
10:30 30.85 30.85 30.84 30.84 10.9K
10:31 30.84 30.84 30.83 30.83 3.1K
10:32 30.84 30.84 30.84 30.84 2.9K
10:35 30.84 30.84 30.82 30.82 4.6K
10:36 30.83 30.84 30.83 30.83 1.5K
10:37 30.82 30.82 30.79 30.79 1.9K
10:38 30.80 30.81 30.80 30.81 1.4K
10:40 30.82 30.83 30.82 30.83 4.7K
10:41 30.83 30.83 30.83 30.83 0.6K
10:42 30.84 30.85 30.84 30.85 1.1K
10:43 30.86 30.86 30.86 30.86 0.3K
10:44 30.86 30.86 30.86 30.86 0.2K
10:45 30.86 30.86 30.86 30.86 1.3K
10:46 30.86 30.86 30.86 30.86 0.2K
10:47 30.83 30.84 30.83 30.84 6.6K
10:48 30.82 30.82 30.82 30.82 0.9K
10:50 30.82 30.83 30.82 30.82 4.3K
10:51 30.83 30.83 30.82 30.82 0.5K
10:52 30.84 30.84 30.83 30.83 2.4K
10:53 30.84 30.84 30.83 30.83 2.5K
10:54 30.84 30.84 30.84 30.84 0.5K
10:56 30.81 30.82 30.81 30.82 1.3K
10:57 30.81 30.81 30.79 30.79 2.9K
10:58 30.80 30.80 30.80 30.80 0.9K
10:59 30.78 30.79 30.78 30.78 3.1K
11:00 30.81 30.81 30.81 30.81 0.4K
11:01 30.82 30.82 30.82 30.81 3.9K
11:02 30.81 30.81 30.81 30.81 0.8K
11:03 30.82 30.82 30.82 30.82 0.7K
11:04 30.81 30.81 30.81 30.81 0.7K
11:05 30.81 30.81 30.80 30.80 4.0K
11:06 30.82 30.82 30.81 30.81 2.1K
11:07 30.81 30.81 30.81 30.81 0.8K
11:09 30.81 30.81 30.79 30.79 10.0K
11:10 30.81 30.82 30.81 30.82 15.4K
11:11 30.81 30.81 30.80 30.80 2.0K
11:12 30.79 30.80 30.79 30.80 1.2K
11:13 30.81 30.82 30.81 30.82 0.7K
11:15 30.82 30.82 30.82 30.81 0.9K
11:16 30.80 30.81 30.80 30.80 5.2K
11:17 30.82 30.83 30.82 30.83 4.9K
11:18 30.80 30.80 30.80 30.80 0.2K
11:19 30.81 30.83 30.81 30.83 1.7K
11:20 30.83 30.83 30.83 30.83 1.9K
11:21 30.83 30.85 30.82 30.85 1.7K
11:23 30.85 30.85 30.85 30.85 0.9K
11:24 30.85 30.85 30.84 30.84 0.8K
11:25 30.85 30.85 30.82 30.82 5.6K
11:27 30.83 30.83 30.82 30.82 0.8K
11:28 30.80 30.80 30.80 30.80 2.3K
11:29 30.79 30.79 30.79 30.79 1.4K
11:30 30.79 30.79 30.78 30.78 20.0K
11:31 30.80 30.80 30.79 30.79 1.1K
11:32 30.78 30.79 30.78 30.79 3.1K
11:33 30.78 30.79 30.78 30.79 3.7K
11:34 30.79 30.79 30.78 30.78 3.0K
11:35 30.78 30.79 30.78 30.79 5.2K
11:38 30.76 30.76 30.76 30.76 2.1K
11:39 30.75 30.76 30.75 30.76 1.8K
11:41 30.75 30.75 30.75 30.75 5.1K
11:42 30.75 30.75 30.75 30.75 0.8K
11:43 30.75 30.75 30.75 30.75 0.8K
11:44 30.74 30.74 30.74 30.74 0.2K
11:45 30.75 30.76 30.75 30.76 1.7K
11:46 30.75 30.75 30.75 30.75 0.7K
11:47 30.76 30.77 30.76 30.77 1.6K
11:48 30.77 30.77 30.77 30.77 4.4K
11:52 30.80 30.80 30.79 30.79 0.4K
11:53 30.81 30.81 30.80 30.80 2.1K
11:54 30.80 30.80 30.80 30.80 1.5K
11:55 30.81 30.81 30.81 30.81 0.3K
11:56 30.82 30.82 30.82 30.82 0.6K
11:58 30.81 30.81 30.81 30.80 2.0K
12:00 30.80 30.80 30.80 30.80 6.0K
12:02 30.80 30.81 30.80 30.81 2.1K
12:03 30.80 30.80 30.80 30.80 0.3K
12:05 30.81 30.81 30.81 30.81 1.1K
12:06 30.82 30.82 30.82 30.82 0.4K
12:07 30.82 30.82 30.82 30.82 0.4K
12:09 30.82 30.82 30.81 30.81 1.5K
12:11 30.82 30.82 30.82 30.82 0.3K
12:12 30.82 30.83 30.82 30.83 0.7K
12:13 30.82 30.82 30.82 30.82 0.2K
12:16 30.82 30.82 30.82 30.82 0.3K
12:18 30.84 30.84 30.83 30.83 1.8K
12:19 30.83 30.83 30.83 30.83 0.9K
12:20 30.83 30.84 30.83 30.84 2.7K
12:21 30.84 30.84 30.83 30.83 1.5K
12:24 30.84 30.84 30.84 30.84 0.8K
12:25 30.84 30.84 30.84 30.84 2.0K
12:26 30.83 30.84 30.83 30.84 0.3K
12:27 30.83 30.83 30.82 30.83 2.3K
12:28 30.83 30.84 30.83 30.83 0.9K
12:30 30.81 30.81 30.81 30.81 1.6K
12:31 30.83 30.83 30.83 30.83 0.8K
12:32 30.83 30.83 30.83 30.83 0.2K
12:34 30.83 30.83 30.82 30.82 2.4K
12:35 30.82 30.83 30.82 30.82 10.2K
12:37 30.82 30.82 30.82 30.82 0.6K
12:39 30.82 30.82 30.82 30.82 8.8K
12:40 30.83 30.83 30.83 30.83 0.4K
12:41 30.82 30.82 30.82 30.82 0.1K
12:42 30.84 30.84 30.84 30.84 0.3K
12:43 30.83 30.83 30.83 30.83 2.1K
12:44 30.84 30.84 30.84 30.84 0.2K
12:45 30.82 30.82 30.82 30.82 0.5K
12:46 30.81 30.81 30.81 30.81 0.5K
12:47 30.81 30.81 30.80 30.80 0.8K
12:48 30.81 30.82 30.81 30.82 12.0K
12:49 30.81 30.81 30.81 30.81 0.7K
12:50 30.80 30.81 30.80 30.81 1.3K
12:52 30.81 30.81 30.81 30.81 0.8K
12:53 30.80 30.81 30.80 30.79 2.1K
12:55 30.78 30.78 30.77 30.77 1.5K
12:56 30.76 30.76 30.76 30.76 1.3K
12:57 30.77 30.77 30.77 30.77 0.7K
12:58 30.76 30.76 30.76 30.76 0.7K
12:59 30.76 30.77 30.76 30.77 1.9K
13:01 30.76 30.76 30.75 30.75 3.7K
13:02 30.76 30.76 30.76 30.76 0.5K
13:03 30.76 30.76 30.76 30.76 0.2K
13:04 30.76 30.76 30.76 30.76 0.1K
13:05 30.75 30.75 30.73 30.73 1.8K
13:06 30.74 30.74 30.73 30.73 0.8K
13:07 30.71 30.71 30.71 30.71 3.4K
13:08 30.71 30.71 30.71 30.71 0.6K
13:09 30.70 30.70 30.70 30.70 2.0K
13:13 30.70 30.70 30.70 30.70 1.8K
13:14 30.68 30.69 30.68 30.68 2.9K
13:15 30.69 30.69 30.69 30.69 1.3K
13:16 30.70 30.70 30.69 30.70 4.8K
13:17 30.70 30.70 30.70 30.70 1.5K
13:18 30.70 30.70 30.70 30.70 0.3K
13:19 30.70 30.70 30.69 30.69 3.9K
13:23 30.68 30.69 30.68 30.69 4.7K
13:24 30.68 30.68 30.68 30.68 0.5K
13:25 30.71 30.71 30.71 30.71 2.0K
13:26 30.69 30.69 30.69 30.69 0.6K
13:27 30.67 30.68 30.66 30.66 3.6K
13:28 30.66 30.66 30.66 30.66 0.7K
13:29 30.65 30.65 30.65 30.65 0.5K
13:30 30.65 30.65 30.65 30.65 0.5K
13:31 30.66 30.66 30.66 30.66 22.5K
13:32 30.65 30.65 30.65 30.65 3.8K
13:33 30.64 30.64 30.64 30.64 3.3K
13:34 30.64 30.64 30.64 30.64 1.4K
13:36 30.65 30.65 30.64 30.64 5.3K
13:37 30.64 30.64 30.64 30.64 1.8K
13:39 30.62 30.63 30.62 30.63 0.4K
13:40 30.64 30.64 30.64 30.64 0.7K
13:41 30.65 30.65 30.65 30.65 1.8K
13:42 30.65 30.66 30.65 30.65 0.7K
13:43 30.66 30.66 30.65 30.65 1.4K
13:44 30.66 30.66 30.65 30.65 1.1K
13:45 30.64 30.65 30.64 30.65 2.6K
13:48 30.67 30.69 30.67 30.69 8.4K
13:49 30.67 30.67 30.67 30.67 1.5K
13:50 30.67 30.68 30.67 30.68 1.3K
13:52 30.67 30.67 30.67 30.67 0.2K
13:53 30.68 30.68 30.67 30.67 1.7K
13:54 30.67 30.67 30.67 30.67 6.8K
13:56 30.66 30.66 30.66 30.66 3.3K
13:57 30.66 30.66 30.66 30.66 2.6K
13:58 30.66 30.66 30.66 30.66 0.6K
13:59 30.68 30.68 30.68 30.68 0.3K
14:00 30.68 30.69 30.68 30.69 1.9K
14:01 30.70 30.70 30.69 30.69 1.1K
14:02 30.70 30.70 30.70 30.69 0.3K
14:03 30.70 30.71 30.70 30.71 4.3K
14:04 30.71 30.71 30.70 30.70 10.1K
14:05 30.69 30.70 30.69 30.70 2.8K
14:06 30.70 30.70 30.70 30.70 1.0K
14:07 30.70 30.70 30.69 30.70 4.9K
14:08 30.70 30.70 30.70 30.70 1.5K
14:09 30.71 30.71 30.69 30.69 4.5K
14:10 30.70 30.70 30.70 30.70 0.3K
14:11 30.70 30.70 30.70 30.70 0.4K
14:12 30.70 30.70 30.70 30.70 1.5K
14:13 30.69 30.69 30.68 30.69 7.3K
14:14 30.69 30.69 30.68 30.68 0.5K
14:15 30.69 30.69 30.68 30.68 0.6K
14:16 30.68 30.68 30.68 30.68 3.0K
14:17 30.67 30.67 30.67 30.67 0.7K
14:18 30.66 30.66 30.66 30.66 0.2K
14:19 30.67 30.67 30.67 30.67 2.2K
14:20 30.66 30.67 30.66 30.66 1.6K
14:21 30.66 30.66 30.66 30.66 0.2K
14:22 30.67 30.67 30.67 30.67 1.0K
14:23 30.67 30.67 30.67 30.67 0.7K
14:24 30.67 30.67 30.67 30.67 0.8K
14:25 30.67 30.67 30.67 30.67 2.5K
14:26 30.65 30.66 30.65 30.66 3.2K
14:27 30.66 30.66 30.66 30.66 1.8K
14:28 30.65 30.66 30.65 30.66 0.5K
14:29 30.66 30.66 30.66 30.66 1.2K
14:30 30.67 30.67 30.67 30.67 0.5K
14:31 30.67 30.69 30.67 30.69 193.6K
14:32 30.69 30.70 30.69 30.69 4.0K
14:33 30.68 30.69 30.68 30.69 5.1K
14:34 30.70 30.70 30.70 30.69 3.9K
14:35 30.69 30.69 30.68 30.68 1.3K
14:36 30.67 30.68 30.67 30.68 3.1K
14:38 30.67 30.67 30.67 30.67 3.9K
14:39 30.68 30.69 30.68 30.68 1.8K
14:40 30.70 30.70 30.70 30.70 3.6K
14:41 30.71 30.72 30.71 30.72 2.9K
14:42 30.72 30.72 30.72 30.72 1.9K
14:44 30.70 30.70 30.70 30.70 0.4K
14:45 30.70 30.70 30.70 30.70 1.1K
14:46 30.69 30.69 30.68 30.68 3.9K
14:47 30.68 30.68 30.68 30.68 0.7K
14:48 30.67 30.67 30.67 30.67 1.0K
14:49 30.67 30.67 30.67 30.67 2.5K
14:51 30.66 30.66 30.63 30.63 7.6K
14:52 30.60 30.60 30.60 30.60 1.1K
14:53 30.60 30.60 30.58 30.58 4.8K
14:54 30.58 30.58 30.58 30.58 4.5K
14:55 30.60 30.60 30.60 30.60 3.6K
14:56 30.61 30.61 30.61 30.61 4.2K
14:57 30.59 30.59 30.59 30.59 4.8K
14:58 30.58 30.58 30.58 30.58 3.2K
14:59 30.58 30.59 30.58 30.58 2.9K
15:00 30.57 30.57 30.56 30.56 12.1K
15:01 30.53 30.53 30.53 30.53 3.9K
15:02 30.52 30.52 30.51 30.52 2.0K
15:03 30.51 30.51 30.50 30.51 11.3K
15:04 30.52 30.52 30.52 30.52 1.8K
15:05 30.53 30.53 30.52 30.52 3.5K
15:06 30.52 30.52 30.52 30.52 2.3K
15:07 30.52 30.52 30.50 30.51 3.8K
15:08 30.51 30.51 30.51 30.51 0.8K
15:09 30.51 30.51 30.49 30.49 8.4K
15:10 30.49 30.49 30.48 30.49 3.9K
15:11 30.48 30.48 30.47 30.47 1.2K
15:12 30.45 30.45 30.44 30.44 0.9K
15:13 30.46 30.47 30.45 30.47 5.8K
15:14 30.47 30.48 30.47 30.47 3.5K
15:15 30.47 30.47 30.47 30.47 0.6K
15:16 30.49 30.49 30.47 30.48 3.3K
15:17 30.49 30.49 30.48 30.48 4.6K
15:18 30.49 30.49 30.46 30.46 14.6K
15:19 30.47 30.47 30.46 30.46 10.7K
15:20 30.45 30.46 30.45 30.45 4.4K
15:21 30.44 30.45 30.44 30.45 2.3K
15:22 30.45 30.45 30.44 30.44 7.2K
15:23 30.43 30.44 30.43 30.44 0.9K
15:25 30.44 30.44 30.43 30.44 4.4K
15:26 30.44 30.44 30.42 30.42 165.2K
15:27 30.43 30.43 30.43 30.43 9.6K
15:28 30.42 30.42 30.40 30.41 9.7K
15:29 30.40 30.41 30.40 30.41 8.3K
15:30 30.42 30.42 30.42 30.42 1.8K
15:31 30.44 30.45 30.44 30.45 3.9K
15:32 30.44 30.44 30.44 30.44 1.3K
15:33 30.42 30.44 30.42 30.43 8.2K
15:34 30.42 30.42 30.40 30.40 1.7K
15:35 30.42 30.42 30.42 30.42 1.9K
15:36 30.40 30.42 30.40 30.40 1.5K
15:37 30.39 30.40 30.39 30.40 6.2K
15:38 30.39 30.40 30.39 30.40 1.6K
15:39 30.39 30.39 30.39 30.39 2.0K
15:40 30.38 30.38 30.38 30.38 1.7K
15:41 30.38 30.39 30.38 30.39 5.6K
15:42 30.38 30.38 30.38 30.38 11.7K
15:43 30.39 30.39 30.36 30.38 8.5K
15:44 30.37 30.39 30.37 30.39 4.1K
15:45 30.38 30.40 30.38 30.40 4.5K
15:46 30.40 30.41 30.40 30.41 3.0K
15:47 30.42 30.42 30.41 30.42 27.2K
15:48 30.42 30.43 30.41 30.43 10.8K
15:49 30.44 30.44 30.43 30.43 6.0K
15:50 30.43 30.43 30.42 30.43 2.1K
15:51 30.43 30.43 30.42 30.43 3.4K
15:52 30.43 30.44 30.42 30.44 2.4K
15:53 30.44 30.44 30.43 30.44 8.3K
15:54 30.42 30.44 30.42 30.44 6.9K
15:55 30.44 30.45 30.44 30.45 5.1K
15:57 30.47 30.48 30.46 30.48 8.8K
15:58 30.47 30.47 30.47 30.47 1.6K
15:59 30.48 30.49 30.48 30.49 14.0K
16:00 30.49 30.50 30.49 30.50 6.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据