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 29.95 29.95 29.91 29.93 29.9K
09:32 29.93 29.93 29.93 29.93 1.3K
09:33 29.91 29.91 29.91 29.91 0.2K
09:34 29.89 29.89 29.89 29.89 1.2K
09:35 29.91 29.95 29.91 29.94 4.1K
09:36 29.92 29.92 29.92 29.92 0.8K
09:38 29.93 29.95 29.93 29.95 3.2K
09:39 29.96 29.96 29.96 29.96 0.3K
09:40 29.94 29.94 29.94 29.94 12.0K
09:41 29.97 29.97 29.97 29.97 1.0K
09:42 29.98 29.98 29.98 29.98 1.1K
09:43 29.98 29.98 29.98 29.98 0.4K
09:44 29.99 29.99 29.99 29.99 0.8K
09:45 29.98 29.98 29.98 29.98 0.9K
09:46 29.98 29.98 29.97 29.97 1.0K
09:48 29.93 29.93 29.93 29.93 1.2K
09:49 29.96 29.96 29.96 29.96 0.4K
09:50 29.96 29.96 29.96 29.96 3.7K
09:51 29.97 29.97 29.95 29.95 10.4K
09:52 29.93 29.93 29.93 29.93 4.4K
09:53 29.92 29.92 29.91 29.91 3.2K
09:54 29.90 29.90 29.90 29.90 1.7K
09:55 29.91 29.92 29.91 29.92 1.3K
09:56 29.93 29.94 29.93 29.94 3.9K
09:57 29.94 29.94 29.94 29.94 1.9K
09:59 29.93 29.93 29.93 29.93 0.5K
10:00 29.90 29.90 29.90 29.90 1.9K
10:03 29.89 29.89 29.88 29.88 2.4K
10:04 29.87 29.88 29.87 29.88 4.5K
10:07 29.88 29.88 29.87 29.87 1.8K
10:08 29.87 29.87 29.87 29.87 4.7K
10:09 29.87 29.87 29.87 29.87 1.2K
10:10 29.86 29.86 29.86 29.86 1.8K
10:11 29.87 29.87 29.87 29.87 7.3K
10:12 29.88 29.88 29.88 29.88 0.8K
10:13 29.88 29.89 29.88 29.89 1.9K
10:15 29.89 29.89 29.89 29.89 1.5K
10:16 29.89 29.89 29.89 29.89 0.5K
10:17 29.89 29.89 29.87 29.87 13.9K
10:18 29.87 29.87 29.87 29.87 0.3K
10:19 29.87 29.87 29.85 29.87 2.9K
10:20 29.86 29.86 29.86 29.86 2.2K
10:22 29.85 29.86 29.85 29.86 2.3K
10:23 29.87 29.88 29.87 29.88 1.7K
10:24 29.87 29.89 29.87 29.89 3.2K
10:25 29.88 29.89 29.88 29.89 1.9K
10:26 29.88 29.88 29.88 29.88 5.3K
10:27 29.88 29.88 29.86 29.86 1.3K
10:28 29.87 29.87 29.86 29.86 0.3K
10:29 29.85 29.86 29.85 29.86 1.0K
10:30 29.86 29.86 29.86 29.86 0.8K
10:31 29.86 29.86 29.86 29.86 0.3K
10:32 29.85 29.85 29.85 29.85 2.3K
10:33 29.84 29.84 29.84 29.84 4.0K
10:34 29.83 29.83 29.83 29.83 1.0K
10:35 29.82 29.82 29.82 29.82 2.7K
10:37 29.81 29.84 29.81 29.84 7.4K
10:39 29.85 29.85 29.83 29.83 1.2K
10:40 29.84 29.84 29.84 29.84 0.7K
10:41 29.84 29.84 29.84 29.84 4.2K
10:42 29.82 29.83 29.82 29.83 1.9K
10:43 29.83 29.84 29.82 29.84 3.4K
10:44 29.81 29.82 29.81 29.82 0.6K
10:45 29.81 29.81 29.80 29.80 0.9K
10:46 29.81 29.81 29.81 29.81 9.1K
10:47 29.81 29.82 29.81 29.82 2.7K
10:48 29.83 29.84 29.83 29.84 3.8K
10:49 29.82 29.82 29.82 29.82 1.1K
10:50 29.82 29.82 29.82 29.82 0.3K
10:51 29.81 29.81 29.81 29.81 1.6K
10:52 29.81 29.81 29.80 29.80 1.6K
10:53 29.79 29.79 29.79 29.79 0.3K
10:54 29.79 29.79 29.78 29.78 2.5K
10:55 29.78 29.78 29.78 29.78 2.3K
10:56 29.76 29.78 29.76 29.78 0.7K
10:57 29.76 29.78 29.76 29.78 0.6K
10:58 29.78 29.78 29.77 29.77 6.2K
10:59 29.79 29.79 29.79 29.79 5.0K
11:00 29.80 29.81 29.79 29.80 5.9K
11:02 29.82 29.83 29.81 29.83 9.1K
11:04 29.82 29.82 29.82 29.82 1.0K
11:06 29.83 29.83 29.83 29.83 1.0K
11:07 29.83 29.83 29.83 29.83 1.9K
11:08 29.83 29.83 29.83 29.83 1.2K
11:10 29.84 29.84 29.84 29.84 1.0K
11:11 29.83 29.83 29.83 29.82 0.3K
11:12 29.83 29.83 29.83 29.83 1.2K
11:13 29.83 29.84 29.83 29.84 0.3K
11:14 29.84 29.84 29.84 29.84 1.4K
11:15 29.83 29.83 29.83 29.83 1.9K
11:16 29.83 29.83 29.82 29.83 2.2K
11:17 29.82 29.83 29.82 29.83 2.5K
11:18 29.83 29.83 29.82 29.82 0.9K
11:19 29.81 29.81 29.80 29.81 1.6K
11:20 29.80 29.80 29.80 29.80 0.5K
11:21 29.80 29.80 29.80 29.80 0.7K
11:22 29.82 29.82 29.82 29.82 2.1K
11:23 29.84 29.84 29.84 29.84 0.4K
11:24 29.84 29.84 29.84 29.84 0.2K
11:25 29.84 29.84 29.83 29.83 2.1K
11:26 29.84 29.84 29.83 29.83 1.7K
11:27 29.83 29.83 29.82 29.82 2.7K
11:29 29.83 29.84 29.83 29.84 0.7K
11:30 29.83 29.83 29.83 29.83 1.4K
11:31 29.86 29.86 29.86 29.86 0.3K
11:32 29.86 29.86 29.86 29.86 0.2K
11:33 29.86 29.86 29.86 29.86 11.1K
11:34 29.87 29.87 29.87 29.87 0.9K
11:35 29.87 29.87 29.87 29.87 0.4K
11:36 29.87 29.87 29.87 29.87 0.3K
11:37 29.88 29.88 29.88 29.88 3.3K
11:38 29.87 29.87 29.87 29.87 2.5K
11:39 29.87 29.87 29.87 29.87 0.8K
11:40 29.84 29.84 29.84 29.84 0.2K
11:41 29.84 29.84 29.84 29.84 1.1K
11:42 29.81 29.82 29.81 29.82 3.6K
11:43 29.81 29.81 29.81 29.81 10.2K
11:44 29.80 29.80 29.78 29.79 18.6K
11:45 29.80 29.80 29.80 29.80 2.4K
11:46 29.81 29.82 29.81 29.82 360.9K
11:47 29.82 29.83 29.82 29.83 9.8K
11:48 29.83 29.83 29.83 29.83 0.5K
11:49 29.83 29.84 29.82 29.84 2.6K
11:50 29.82 29.82 29.82 29.82 0.8K
11:51 29.82 29.82 29.82 29.82 0.3K
11:52 29.81 29.81 29.81 29.81 41.8K
11:53 29.82 29.82 29.82 29.82 2.4K
11:54 29.83 29.83 29.82 29.82 2.8K
11:55 29.82 29.82 29.82 29.82 1.9K
11:56 29.81 29.81 29.81 29.81 4.1K
11:57 29.80 29.80 29.80 29.80 0.6K
11:58 29.79 29.79 29.79 29.79 0.4K
11:59 29.79 29.79 29.79 29.79 1.0K
12:00 29.80 29.80 29.80 29.80 0.2K
12:01 29.81 29.81 29.81 29.81 49.0K
12:02 29.80 29.81 29.80 29.81 3.4K
12:03 29.80 29.80 29.80 29.80 1.4K
12:04 29.79 29.80 29.78 29.78 2.7K
12:05 29.79 29.79 29.79 29.79 1.2K
12:06 29.79 29.79 29.78 29.78 0.7K
12:07 29.79 29.79 29.79 29.79 2.9K
12:08 29.78 29.78 29.78 29.78 5.9K
12:09 29.78 29.78 29.78 29.78 4.4K
12:10 29.79 29.79 29.79 29.79 0.1K
12:11 29.79 29.80 29.78 29.80 3.0K
12:12 29.79 29.79 29.79 29.79 0.1K
12:13 29.80 29.80 29.80 29.80 12.6K
12:14 29.80 29.81 29.80 29.81 39.8K
12:15 29.80 29.80 29.80 29.80 0.4K
12:16 29.79 29.79 29.79 29.79 1.5K
12:18 29.77 29.77 29.77 29.77 0.2K
12:19 29.77 29.77 29.77 29.77 1.3K
12:20 29.76 29.76 29.75 29.75 0.3K
12:21 29.76 29.76 29.75 29.75 1.0K
12:22 29.74 29.76 29.74 29.75 2.1K
12:23 29.75 29.75 29.75 29.75 0.5K
12:24 29.75 29.75 29.75 29.75 0.8K
12:25 29.76 29.76 29.76 29.76 5.6K
12:26 29.77 29.77 29.77 29.77 1.5K
12:29 29.77 29.77 29.77 29.77 2.7K
12:31 29.79 29.79 29.79 29.79 5.0K
12:33 29.80 29.81 29.80 29.81 3.6K
12:34 29.83 29.83 29.82 29.82 1.8K
12:35 29.82 29.82 29.80 29.80 7.1K
12:36 29.80 29.80 29.79 29.79 4.1K
12:38 29.78 29.78 29.77 29.78 11.8K
12:39 29.76 29.76 29.76 29.76 0.5K
12:40 29.75 29.76 29.75 29.75 1.2K
12:41 29.75 29.76 29.75 29.76 1.9K
12:42 29.75 29.77 29.75 29.77 2.4K
12:43 29.77 29.77 29.76 29.76 8.8K
12:44 29.75 29.75 29.75 29.75 8.1K
12:45 29.76 29.76 29.76 29.76 0.3K
12:46 29.76 29.76 29.76 29.76 1.0K
12:47 29.77 29.77 29.77 29.77 1.1K
12:48 29.76 29.76 29.76 29.76 0.3K
12:49 29.76 29.76 29.76 29.76 0.6K
12:50 29.76 29.76 29.76 29.76 0.2K
12:51 29.77 29.77 29.77 29.77 0.8K
12:52 29.77 29.77 29.76 29.76 1.8K
12:53 29.77 29.77 29.77 29.77 1.4K
12:54 29.77 29.77 29.77 29.77 2.1K
12:55 29.77 29.77 29.77 29.77 0.2K
12:57 29.77 29.77 29.77 29.77 0.5K
12:58 29.76 29.76 29.76 29.76 0.8K
12:59 29.76 29.76 29.75 29.76 20.7K
13:00 29.76 29.76 29.76 29.76 1.0K
13:01 29.76 29.76 29.75 29.75 0.8K
13:02 29.76 29.76 29.73 29.73 2.6K
13:03 29.75 29.75 29.74 29.74 2.5K
13:04 29.72 29.72 29.72 29.72 2.4K
13:06 29.73 29.73 29.73 29.73 1.6K
13:07 29.73 29.73 29.73 29.73 6.0K
13:08 29.72 29.72 29.72 29.72 0.7K
13:10 29.72 29.72 29.72 29.72 0.9K
13:11 29.70 29.70 29.70 29.70 0.3K
13:12 29.71 29.71 29.71 29.71 0.6K
13:13 29.69 29.69 29.69 29.69 0.3K
13:14 29.71 29.71 29.71 29.71 4.1K
13:15 29.72 29.72 29.72 29.72 0.1K
13:16 29.71 29.73 29.71 29.73 4.1K
13:17 29.73 29.73 29.73 29.73 0.2K
13:18 29.71 29.71 29.71 29.71 0.6K
13:21 29.73 29.74 29.73 29.74 17.9K
13:23 29.75 29.75 29.74 29.74 1.9K
13:24 29.75 29.75 29.75 29.75 1.1K
13:25 29.73 29.73 29.73 29.73 0.2K
13:27 29.74 29.74 29.72 29.73 2.1K
13:28 29.73 29.73 29.73 29.73 0.3K
13:29 29.73 29.73 29.73 29.73 2.7K
13:30 29.71 29.72 29.71 29.71 2.3K
13:31 29.69 29.71 29.69 29.71 3.1K
13:32 29.71 29.72 29.71 29.72 1.8K
13:33 29.71 29.72 29.71 29.72 11.4K
13:34 29.70 29.70 29.69 29.69 1.0K
13:35 29.70 29.70 29.69 29.69 18.6K
13:36 29.71 29.71 29.69 29.69 3.9K
13:37 29.66 29.66 29.66 29.66 1.1K
13:38 29.68 29.68 29.68 29.68 0.2K
13:39 29.69 29.69 29.68 29.69 6.0K
13:40 29.68 29.69 29.68 29.68 6.0K
13:41 29.68 29.69 29.67 29.67 6.4K
13:42 29.68 29.69 29.68 29.68 4.6K
13:43 29.69 29.69 29.68 29.69 2.2K
13:44 29.68 29.68 29.68 29.68 1.2K
13:45 29.67 29.67 29.67 29.67 0.4K
13:46 29.69 29.70 29.68 29.68 2.7K
13:47 29.66 29.67 29.66 29.67 3.4K
13:48 29.68 29.68 29.68 29.68 1.0K
13:49 29.67 29.67 29.67 29.67 1.1K
13:50 29.67 29.67 29.65 29.65 2.2K
13:51 29.66 29.66 29.66 29.66 0.5K
13:52 29.66 29.67 29.66 29.66 24.2K
13:53 29.68 29.68 29.68 29.68 5.8K
13:54 29.68 29.68 29.68 29.68 2.8K
13:56 29.67 29.67 29.67 29.67 1.9K
13:57 29.67 29.67 29.67 29.67 0.3K
13:58 29.67 29.67 29.67 29.67 0.9K
13:59 29.67 29.67 29.67 29.67 0.5K
14:00 29.67 29.67 29.66 29.66 0.6K
14:01 29.66 29.66 29.66 29.66 1.1K
14:02 29.66 29.67 29.66 29.67 5.2K
14:03 29.67 29.67 29.66 29.66 4.3K
14:04 29.66 29.66 29.65 29.65 0.7K
14:05 29.65 29.65 29.65 29.65 0.2K
14:06 29.63 29.64 29.63 29.63 3.9K
14:07 29.64 29.64 29.64 29.64 0.8K
14:08 29.64 29.64 29.63 29.63 5.2K
14:09 29.65 29.65 29.65 29.65 3.8K
14:10 29.65 29.66 29.65 29.66 5.2K
14:11 29.66 29.69 29.65 29.68 8.9K
14:12 29.67 29.67 29.67 29.67 0.5K
14:13 29.67 29.67 29.67 29.67 1.5K
14:14 29.65 29.67 29.65 29.67 3.2K
14:15 29.68 29.68 29.68 29.68 0.2K
14:16 29.68 29.68 29.67 29.67 2.9K
14:17 29.68 29.68 29.68 29.67 11.0K
14:18 29.68 29.68 29.68 29.68 7.4K
14:19 29.67 29.67 29.66 29.66 1.7K
14:20 29.66 29.67 29.66 29.66 2.3K
14:21 29.67 29.67 29.66 29.67 1.7K
14:22 29.65 29.65 29.65 29.65 2.3K
14:23 29.65 29.66 29.65 29.65 16.6K
14:24 29.65 29.66 29.65 29.66 0.7K
14:25 29.65 29.66 29.65 29.66 0.7K
14:26 29.64 29.64 29.64 29.64 12.9K
14:27 29.64 29.64 29.63 29.63 3.0K
14:28 29.64 29.64 29.63 29.63 1.3K
14:29 29.64 29.64 29.63 29.64 15.6K
14:30 29.65 29.65 29.65 29.65 1.9K
14:31 29.66 29.66 29.66 29.66 3.4K
14:32 29.65 29.66 29.65 29.65 1.9K
14:33 29.63 29.65 29.63 29.65 20.1K
14:34 29.65 29.65 29.65 29.65 3.4K
14:35 29.64 29.64 29.64 29.64 0.8K
14:36 29.64 29.64 29.64 29.64 1.5K
14:37 29.64 29.64 29.64 29.64 0.6K
14:38 29.63 29.63 29.63 29.62 0.2K
14:39 29.62 29.63 29.62 29.63 1.2K
14:40 29.62 29.62 29.62 29.62 1.0K
14:43 29.63 29.63 29.62 29.62 0.8K
14:44 29.62 29.62 29.62 29.62 0.9K
14:45 29.62 29.62 29.61 29.62 12.6K
14:46 29.62 29.62 29.62 29.62 23.1K
14:47 29.62 29.63 29.61 29.63 9.4K
14:48 29.62 29.62 29.62 29.62 5.1K
14:49 29.62 29.62 29.62 29.61 2.5K
14:50 29.62 29.62 29.60 29.60 2.4K
14:51 29.61 29.61 29.61 29.61 3.0K
14:52 29.62 29.62 29.60 29.61 6.2K
14:53 29.61 29.61 29.58 29.58 16.6K
14:54 29.60 29.60 29.60 29.60 4.1K
14:55 29.57 29.57 29.57 29.57 1.4K
14:56 29.56 29.56 29.56 29.56 2.3K
14:57 29.57 29.57 29.56 29.57 147.9K
14:58 29.57 29.57 29.57 29.57 5.6K
15:00 29.55 29.56 29.55 29.55 2.9K
15:01 29.56 29.56 29.56 29.56 1.7K
15:02 29.55 29.55 29.55 29.55 1.7K
15:03 29.54 29.55 29.54 29.55 5.3K
15:04 29.55 29.55 29.52 29.52 11.3K
15:05 29.53 29.54 29.53 29.53 6.2K
15:06 29.53 29.53 29.51 29.51 34.7K
15:07 29.51 29.51 29.50 29.50 2.7K
15:08 29.50 29.50 29.50 29.50 2.0K
15:09 29.49 29.49 29.49 29.49 0.2K
15:10 29.50 29.50 29.50 29.50 0.4K
15:11 29.49 29.49 29.49 29.49 1.1K
15:12 29.49 29.51 29.49 29.51 6.8K
15:13 29.52 29.54 29.52 29.54 10.1K
15:14 29.53 29.55 29.53 29.55 1.8K
15:15 29.55 29.57 29.55 29.57 3.9K
15:16 29.58 29.58 29.58 29.58 0.7K
15:17 29.58 29.58 29.57 29.57 5.6K
15:18 29.58 29.58 29.56 29.57 4.0K
15:19 29.59 29.60 29.59 29.59 18.9K
15:20 29.60 29.62 29.60 29.62 1.4K
15:21 29.62 29.62 29.61 29.61 2.3K
15:22 29.61 29.61 29.61 29.61 45.0K
15:23 29.60 29.62 29.60 29.62 5.4K
15:24 29.61 29.63 29.61 29.63 5.2K
15:25 29.64 29.64 29.63 29.64 4.4K
15:26 29.66 29.67 29.66 29.66 2.6K
15:27 29.67 29.68 29.67 29.68 4.9K
15:28 29.68 29.69 29.67 29.67 10.8K
15:29 29.65 29.65 29.64 29.64 8.4K
15:30 29.64 29.67 29.64 29.67 2.2K
15:31 29.66 29.68 29.65 29.67 111.8K
15:32 29.68 29.69 29.67 29.69 2.8K
15:33 29.69 29.70 29.69 29.69 9.0K
15:34 29.68 29.71 29.68 29.71 3.2K
15:35 29.72 29.73 29.72 29.72 11.5K
15:36 29.72 29.72 29.68 29.69 17.9K
15:37 29.69 29.69 29.67 29.68 6.8K
15:38 29.67 29.67 29.66 29.66 7.2K
15:39 29.67 29.69 29.67 29.68 3.5K
15:40 29.69 29.70 29.68 29.68 15.9K
15:41 29.68 29.68 29.66 29.68 122.0K
15:42 29.67 29.67 29.63 29.63 16.7K
15:43 29.64 29.64 29.64 29.64 2.6K
15:44 29.64 29.64 29.62 29.63 10.0K
15:45 29.62 29.64 29.62 29.64 13.8K
15:46 29.63 29.64 29.63 29.64 6.7K
15:47 29.64 29.66 29.64 29.65 7.1K
15:48 29.66 29.66 29.65 29.65 8.2K
15:49 29.64 29.66 29.64 29.66 1.7K
15:50 29.66 29.69 29.66 29.69 27.6K
15:51 29.70 29.70 29.69 29.69 4.3K
15:52 29.68 29.68 29.68 29.68 1.3K
15:53 29.68 29.68 29.67 29.67 3.5K
15:54 29.65 29.65 29.63 29.64 7.0K
15:55 29.65 29.67 29.65 29.67 2.5K
15:56 29.68 29.68 29.68 29.68 35.1K
15:57 29.69 29.69 29.67 29.67 3.9K
15:58 29.67 29.67 29.65 29.66 9.2K
15:59 29.65 29.67 29.64 29.67 16.1K
16:00 29.67 29.67 29.66 29.66 3.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据