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 30.06 30.07 30.06 30.07 8.6K
09:32 30.08 30.08 30.06 30.06 0.4K
09:33 30.07 30.09 30.07 30.09 0.4K
09:34 30.12 30.12 30.12 30.12 1.1K
09:35 30.12 30.12 30.11 30.11 5.3K
09:37 30.06 30.06 30.06 30.06 194.5K
09:39 30.10 30.10 30.10 30.10 0.9K
09:40 30.11 30.11 30.11 30.11 0.7K
09:41 30.13 30.13 30.13 30.13 1.7K
09:43 30.15 30.15 30.15 30.15 1.4K
09:44 30.17 30.18 30.17 30.17 5.9K
09:46 30.19 30.19 30.19 30.19 0.4K
09:47 30.20 30.20 30.19 30.19 0.6K
09:49 30.21 30.21 30.21 30.21 5.9K
09:50 30.21 30.22 30.21 30.20 4.9K
09:51 30.20 30.20 30.20 30.20 0.5K
09:52 30.22 30.23 30.22 30.22 2.6K
09:53 30.21 30.21 30.21 30.21 0.8K
09:54 30.23 30.23 30.23 30.23 7.1K
09:57 30.19 30.19 30.19 30.19 1.7K
10:00 30.15 30.15 30.15 30.15 0.1K
10:01 30.14 30.16 30.14 30.16 2.8K
10:03 30.17 30.17 30.17 30.17 0.2K
10:04 30.19 30.19 30.19 30.19 0.6K
10:05 30.18 30.19 30.18 30.19 5.9K
10:07 30.20 30.20 30.19 30.19 5.3K
10:09 30.18 30.19 30.18 30.19 1.5K
10:10 30.18 30.19 30.18 30.19 0.7K
10:11 30.18 30.18 30.18 30.18 2.7K
10:12 30.17 30.17 30.17 30.17 1.6K
10:13 30.15 30.15 30.15 30.15 1.6K
10:15 30.14 30.14 30.12 30.12 5.4K
10:16 30.13 30.13 30.13 30.13 0.1K
10:17 30.12 30.12 30.09 30.11 5.6K
10:18 30.10 30.10 30.10 30.10 1.1K
10:19 30.11 30.11 30.11 30.11 6.4K
10:20 30.11 30.11 30.11 30.11 0.9K
10:21 30.12 30.12 30.11 30.11 2.2K
10:23 30.12 30.12 30.12 30.12 8.6K
10:24 30.15 30.15 30.14 30.14 0.2K
10:25 30.12 30.12 30.12 30.12 0.5K
10:26 30.12 30.12 30.12 30.12 3.6K
10:29 30.11 30.11 30.11 30.11 1.0K
10:30 30.10 30.11 30.09 30.10 2.2K
10:31 30.07 30.07 30.07 30.07 12.7K
10:33 30.04 30.04 30.03 30.03 3.1K
10:34 30.03 30.03 30.03 30.03 1.7K
10:35 30.01 30.01 30.01 30.01 1.6K
10:36 30.01 30.01 30.00 30.01 8.7K
10:37 30.00 30.00 29.99 29.99 0.9K
10:38 29.99 29.99 29.99 29.99 2.0K
10:39 29.99 29.99 29.99 29.99 0.9K
10:40 29.99 29.99 29.99 29.99 3.9K
10:41 29.97 29.97 29.97 29.97 1.2K
10:42 29.99 30.00 29.99 30.00 2.2K
10:43 29.99 29.99 29.99 29.99 0.5K
10:44 30.00 30.02 30.00 30.02 1.6K
10:46 30.04 30.04 30.02 30.02 5.4K
10:47 30.02 30.02 30.01 30.01 1.3K
10:48 30.01 30.01 30.01 30.01 0.3K
10:49 30.06 30.13 30.06 30.10 21.9K
10:50 30.08 30.08 30.06 30.06 2.4K
10:51 30.06 30.06 30.05 30.05 6.5K
10:52 30.05 30.06 30.05 30.05 2.0K
10:53 30.03 30.03 30.03 30.03 2.0K
10:54 30.05 30.05 30.05 30.05 1.1K
10:55 30.06 30.06 30.06 30.06 0.9K
10:56 30.05 30.06 30.05 30.06 2.8K
10:57 30.06 30.06 30.04 30.04 6.0K
10:58 30.04 30.05 30.04 30.05 1.9K
10:59 30.04 30.05 30.04 30.05 0.3K
11:00 30.04 30.06 30.04 30.04 2.8K
11:02 30.03 30.03 30.03 30.03 2.1K
11:03 30.03 30.03 30.03 30.03 2.7K
11:04 30.04 30.05 30.04 30.04 1.7K
11:05 30.03 30.03 30.03 30.03 1.5K
11:07 30.04 30.06 30.04 30.06 1.1K
11:08 30.04 30.04 30.04 30.04 0.5K
11:10 30.03 30.04 30.03 30.04 1.3K
11:12 30.03 30.03 30.03 30.03 0.2K
11:13 30.02 30.02 30.02 30.02 0.6K
11:14 30.03 30.03 30.03 30.03 83.3K
11:15 30.03 30.03 30.03 30.03 0.4K
11:16 30.01 30.01 30.01 30.01 3.7K
11:19 29.98 29.98 29.98 29.98 0.9K
11:21 29.97 29.97 29.97 29.97 0.5K
11:22 29.98 29.98 29.97 29.98 6.4K
11:23 29.97 29.97 29.97 29.97 0.5K
11:24 29.97 29.97 29.97 29.97 3.6K
11:25 29.96 29.96 29.95 29.95 1.6K
11:26 29.93 29.93 29.93 29.93 3.8K
11:27 29.94 29.95 29.94 29.95 3.5K
11:28 29.94 29.94 29.92 29.92 1.6K
11:31 29.94 29.94 29.94 29.94 0.5K
11:32 29.94 29.94 29.93 29.93 13.1K
11:33 29.94 29.94 29.94 29.94 0.4K
11:34 29.94 29.94 29.94 29.94 0.7K
11:35 29.93 29.93 29.93 29.93 4.1K
11:36 29.93 29.93 29.93 29.93 1.6K
11:37 29.92 29.92 29.92 29.92 2.1K
11:38 29.92 29.92 29.91 29.91 4.1K
11:39 29.92 29.92 29.91 29.91 1.0K
11:41 29.90 29.90 29.90 29.90 0.2K
11:42 29.90 29.91 29.89 29.89 4.1K
11:44 29.90 29.90 29.90 29.90 1.5K
11:45 29.91 29.91 29.91 29.91 0.3K
11:46 29.91 29.91 29.91 29.91 0.9K
11:47 29.90 29.90 29.90 29.90 1.6K
11:49 29.89 29.90 29.89 29.90 1.4K
11:50 29.88 29.88 29.88 29.88 0.3K
11:51 29.89 29.89 29.89 29.89 0.5K
11:52 29.88 29.88 29.87 29.87 4.3K
11:53 29.87 29.87 29.87 29.87 1.4K
11:54 29.88 29.88 29.88 29.88 1.3K
11:56 29.90 29.90 29.90 29.90 1.1K
11:57 29.90 29.90 29.90 29.90 1.2K
11:58 29.90 29.90 29.89 29.89 1.0K
11:59 29.89 29.89 29.89 29.89 0.3K
12:00 29.91 29.94 29.91 29.94 5.0K
12:01 29.93 29.93 29.93 29.93 1.6K
12:03 29.94 29.95 29.94 29.95 1.8K
12:04 29.96 29.96 29.93 29.93 4.5K
12:05 29.94 29.94 29.93 29.93 8.7K
12:07 29.90 29.91 29.90 29.91 1.0K
12:08 29.90 29.90 29.90 29.90 0.4K
12:09 29.88 29.88 29.88 29.88 0.3K
12:10 29.89 29.89 29.88 29.89 7.5K
12:12 29.88 29.88 29.88 29.88 1.7K
12:13 29.88 29.88 29.88 29.88 0.4K
12:14 29.89 29.90 29.89 29.90 2.9K
12:16 29.91 29.91 29.88 29.88 1.4K
12:17 29.88 29.88 29.88 29.88 1.6K
12:18 29.88 29.88 29.88 29.88 2.1K
12:19 29.86 29.86 29.86 29.86 1.7K
12:22 29.89 29.90 29.89 29.90 2.4K
12:23 29.91 29.92 29.90 29.90 2.9K
12:24 29.91 29.91 29.91 29.91 0.4K
12:25 29.92 29.92 29.92 29.92 1.9K
12:26 29.93 29.93 29.92 29.92 0.9K
12:27 29.93 29.93 29.93 29.93 10.8K
12:28 29.92 29.93 29.92 29.93 2.5K
12:29 29.93 29.93 29.93 29.93 1.5K
12:30 29.93 29.93 29.93 29.93 2.0K
12:31 29.93 29.93 29.93 29.93 0.4K
12:32 29.94 29.94 29.94 29.94 0.3K
12:33 29.96 29.97 29.96 29.97 2.4K
12:34 29.99 29.99 29.99 29.99 3.5K
12:35 29.97 29.98 29.97 29.98 1.3K
12:36 29.98 29.98 29.98 29.98 0.4K
12:37 29.99 29.99 29.99 29.99 0.5K
12:38 30.01 30.01 30.00 30.00 5.7K
12:39 30.01 30.01 29.99 29.99 2.0K
12:40 29.99 29.99 29.99 29.99 3.9K
12:41 30.00 30.00 30.00 30.00 2.3K
12:42 30.02 30.02 30.00 30.01 1.1K
12:43 30.02 30.03 30.02 30.03 0.9K
12:44 30.04 30.05 30.04 30.05 1.0K
12:45 30.05 30.08 30.05 30.08 4.4K
12:46 30.08 30.08 30.07 30.08 9.2K
12:47 30.08 30.08 30.06 30.06 5.9K
12:48 30.05 30.05 30.05 30.05 0.8K
12:49 30.06 30.06 30.06 30.06 0.2K
12:50 30.06 30.06 30.06 30.06 0.6K
12:51 30.07 30.07 30.07 30.07 0.1K
12:52 30.08 30.08 30.08 30.08 0.2K
12:53 30.11 30.11 30.10 30.10 2.0K
12:54 30.10 30.11 30.09 30.11 3.3K
12:55 30.11 30.11 30.11 30.11 5.5K
12:56 30.09 30.09 30.09 30.09 0.7K
12:57 30.06 30.06 30.06 30.06 5.8K
12:58 30.04 30.04 30.01 30.01 1.1K
12:59 30.02 30.02 30.02 30.02 2.0K
13:01 30.02 30.05 30.02 30.05 2.4K
13:02 30.06 30.06 30.05 30.05 0.4K
13:03 30.06 30.07 30.06 30.07 0.8K
13:04 30.08 30.10 30.08 30.10 6.8K
13:05 30.13 30.13 30.12 30.13 5.3K
13:06 30.15 30.15 30.13 30.13 3.8K
13:07 30.13 30.13 30.13 30.13 0.4K
13:08 30.13 30.15 30.13 30.15 9.3K
13:09 30.12 30.12 30.12 30.12 1.7K
13:11 30.12 30.12 30.09 30.09 3.2K
13:12 30.10 30.13 30.10 30.13 6.1K
13:13 30.12 30.12 30.12 30.12 0.5K
13:14 30.13 30.14 30.13 30.14 2.2K
13:16 30.13 30.13 30.13 30.13 0.4K
13:17 30.14 30.14 30.14 30.14 0.9K
13:18 30.14 30.14 30.14 30.14 0.5K
13:19 30.14 30.14 30.14 30.14 2.6K
13:20 30.14 30.16 30.14 30.16 1.8K
13:21 30.16 30.16 30.15 30.15 1.3K
13:22 30.14 30.14 30.14 30.14 0.3K
13:23 30.14 30.14 30.14 30.14 2.1K
13:24 30.13 30.13 30.10 30.10 1.2K
13:25 30.12 30.12 30.12 30.12 1.0K
13:26 30.11 30.11 30.11 30.11 1.0K
13:27 30.11 30.11 30.11 30.11 0.2K
13:28 30.11 30.11 30.11 30.11 3.6K
13:29 30.12 30.12 30.12 30.12 0.9K
13:30 30.11 30.11 30.11 30.11 1.6K
13:31 30.10 30.10 30.10 30.10 0.8K
13:32 30.12 30.12 30.12 30.12 210.2K
13:33 30.12 30.12 30.11 30.11 23.5K
13:34 30.11 30.12 30.11 30.12 3.5K
13:36 30.14 30.14 30.14 30.14 1.4K
13:37 30.15 30.16 30.15 30.16 1.8K
13:38 30.16 30.16 30.15 30.15 0.7K
13:39 30.17 30.18 30.17 30.18 4.1K
13:41 30.18 30.20 30.18 30.20 2.8K
13:42 30.19 30.19 30.16 30.16 2.8K
13:44 30.15 30.16 30.15 30.16 3.6K
13:46 30.18 30.18 30.16 30.16 1.9K
13:47 30.17 30.20 30.17 30.20 16.5K
13:48 30.19 30.19 30.18 30.18 12.0K
13:49 30.19 30.19 30.18 30.18 2.2K
13:52 30.19 30.19 30.19 30.19 2.0K
13:53 30.19 30.19 30.19 30.19 15.5K
13:54 30.20 30.20 30.20 30.20 0.3K
13:56 30.20 30.20 30.19 30.19 1.1K
13:57 30.19 30.19 30.18 30.19 1.9K
13:58 30.19 30.20 30.19 30.20 2.8K
13:59 30.20 30.20 30.19 30.19 1.9K
14:00 30.20 30.20 30.20 30.20 0.5K
14:01 30.21 30.22 30.21 30.22 2.5K
14:02 30.22 30.23 30.22 30.23 2.1K
14:03 30.24 30.24 30.23 30.23 2.0K
14:04 30.22 30.22 30.22 30.22 0.8K
14:05 30.21 30.22 30.21 30.22 2.7K
14:06 30.21 30.21 30.21 30.21 0.8K
14:07 30.19 30.19 30.19 30.19 1.9K
14:08 30.18 30.18 30.18 30.18 1.5K
14:09 30.18 30.18 30.17 30.18 4.1K
14:10 30.17 30.17 30.17 30.17 0.6K
14:11 30.19 30.20 30.19 30.20 7.2K
14:12 30.18 30.18 30.18 30.18 1.7K
14:13 30.19 30.20 30.19 30.20 1.5K
14:14 30.20 30.20 30.18 30.19 3.0K
14:15 30.20 30.20 30.20 30.20 0.8K
14:17 30.21 30.21 30.21 30.21 0.2K
14:18 30.21 30.21 30.21 30.21 2.7K
14:20 30.23 30.24 30.23 30.23 20.9K
14:21 30.24 30.24 30.24 30.24 1.1K
14:22 30.24 30.26 30.24 30.26 1.4K
14:23 30.27 30.28 30.27 30.28 0.9K
14:25 30.27 30.27 30.27 30.27 5.3K
14:26 30.27 30.27 30.25 30.25 5.0K
14:27 30.24 30.24 30.24 30.24 1.8K
14:28 30.24 30.25 30.24 30.25 2.3K
14:29 30.25 30.26 30.25 30.26 1.2K
14:30 30.26 30.26 30.26 30.26 2.3K
14:31 30.26 30.26 30.26 30.26 1.1K
14:32 30.27 30.28 30.26 30.28 2.3K
14:33 30.27 30.27 30.26 30.26 2.9K
14:34 30.26 30.26 30.25 30.26 22.4K
14:35 30.26 30.26 30.26 30.26 0.5K
14:36 30.25 30.25 30.24 30.24 5.3K
14:38 30.26 30.27 30.26 30.27 1.9K
14:39 30.26 30.27 30.26 30.27 5.7K
14:40 30.26 30.27 30.26 30.27 5.9K
14:41 30.27 30.27 30.27 30.27 0.8K
14:42 30.26 30.26 30.26 30.26 8.0K
14:43 30.25 30.25 30.24 30.24 1.7K
14:44 30.23 30.24 30.23 30.24 2.6K
14:45 30.22 30.22 30.21 30.21 0.5K
14:46 30.22 30.23 30.21 30.23 1.9K
14:47 30.23 30.23 30.22 30.22 2.6K
14:48 30.22 30.22 30.22 30.22 11.7K
14:49 30.22 30.22 30.22 30.22 5.2K
14:50 30.20 30.20 30.20 30.20 2.0K
14:52 30.21 30.22 30.21 30.21 3.0K
14:53 30.21 30.21 30.21 30.21 2.2K
14:54 30.21 30.21 30.21 30.21 1.2K
14:55 30.22 30.22 30.22 30.22 0.5K
14:56 30.22 30.23 30.21 30.23 21.1K
14:57 30.22 30.23 30.22 30.23 2.4K
14:58 30.22 30.22 30.22 30.22 0.2K
14:59 30.20 30.21 30.20 30.21 3.2K
15:00 30.20 30.21 30.20 30.21 0.5K
15:01 30.20 30.20 30.20 30.20 11.8K
15:02 30.21 30.22 30.21 30.22 6.6K
15:03 30.21 30.21 30.21 30.21 0.6K
15:04 30.21 30.21 30.21 30.21 2.2K
15:05 30.22 30.22 30.22 30.22 3.6K
15:07 30.22 30.23 30.22 30.23 3.1K
15:08 30.23 30.25 30.23 30.24 4.0K
15:09 30.25 30.26 30.24 30.26 8.9K
15:10 30.25 30.26 30.25 30.26 2.1K
15:11 30.25 30.27 30.25 30.27 3.2K
15:12 30.26 30.26 30.25 30.25 0.8K
15:13 30.25 30.25 30.25 30.24 2.3K
15:14 30.24 30.25 30.24 30.24 4.8K
15:15 30.24 30.24 30.21 30.21 5.6K
15:16 30.20 30.23 30.20 30.23 4.8K
15:17 30.23 30.23 30.22 30.23 6.0K
15:18 30.22 30.22 30.22 30.22 0.2K
15:19 30.25 30.26 30.25 30.26 2.5K
15:20 30.26 30.26 30.23 30.23 7.7K
15:21 30.23 30.24 30.23 30.23 8.3K
15:22 30.23 30.23 30.20 30.20 38.5K
15:23 30.22 30.23 30.22 30.23 1.6K
15:24 30.21 30.22 30.21 30.22 5.5K
15:25 30.23 30.23 30.23 30.23 0.9K
15:26 30.23 30.24 30.22 30.24 14.1K
15:27 30.24 30.24 30.24 30.24 0.2K
15:29 30.24 30.24 30.24 30.24 1.2K
15:30 30.24 30.24 30.23 30.24 2.5K
15:31 30.25 30.25 30.23 30.25 4.7K
15:32 30.24 30.24 30.24 30.24 1.4K
15:34 30.24 30.24 30.24 30.24 0.4K
15:35 30.24 30.24 30.24 30.24 0.6K
15:36 30.23 30.23 30.21 30.21 10.0K
15:37 30.21 30.21 30.20 30.20 1.5K
15:38 30.19 30.19 30.19 30.19 1.7K
15:39 30.16 30.18 30.16 30.18 4.1K
15:40 30.16 30.16 30.15 30.16 3.3K
15:41 30.15 30.15 30.15 30.15 2.7K
15:42 30.15 30.16 30.14 30.16 2.1K
15:43 30.17 30.18 30.17 30.18 1.3K
15:44 30.19 30.19 30.19 30.19 2.8K
15:45 30.19 30.19 30.19 30.19 1.6K
15:46 30.20 30.21 30.20 30.21 3.7K
15:50 30.22 30.22 30.22 30.22 3.5K
15:51 30.22 30.22 30.22 30.22 0.4K
15:52 30.22 30.23 30.22 30.23 2.2K
15:54 30.22 30.24 30.22 30.24 1.0K
15:55 30.28 30.29 30.27 30.27 7.7K
15:56 30.26 30.27 30.26 30.26 13.9K
15:58 30.26 30.26 30.25 30.25 8.2K
15:59 30.25 30.25 30.24 30.24 5.4K
16:00 30.24 30.24 30.24 30.24 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据