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 29.67 29.67 29.59 29.59 19.9K
09:31 29.60 29.60 29.59 29.59 0.5K
09:33 29.63 29.63 29.63 29.63 1.2K
09:35 29.61 29.63 29.61 29.63 1.8K
09:38 29.60 29.60 29.60 29.60 2.2K
09:40 29.62 29.62 29.62 29.62 0.1K
09:41 29.63 29.63 29.63 29.63 0.4K
09:44 29.61 29.61 29.61 29.61 1.4K
09:45 29.62 29.62 29.62 29.62 3.5K
09:47 29.64 29.64 29.64 29.64 2.8K
09:48 29.66 29.67 29.66 29.67 0.5K
09:50 29.66 29.66 29.66 29.66 0.7K
09:51 29.66 29.66 29.66 29.66 1.2K
09:52 29.66 29.66 29.66 29.66 0.1K
09:53 29.67 29.67 29.67 29.67 1.8K
09:54 29.65 29.65 29.65 29.65 1.0K
09:56 29.64 29.64 29.64 29.64 1.3K
09:58 29.63 29.63 29.63 29.63 0.9K
09:59 29.63 29.63 29.63 29.63 0.4K
10:00 29.60 29.62 29.60 29.62 1.1K
10:01 29.61 29.61 29.61 29.61 3.4K
10:02 29.58 29.59 29.58 29.59 3.0K
10:05 29.60 29.60 29.60 29.60 0.4K
10:06 29.59 29.59 29.59 29.59 2.9K
10:07 29.56 29.56 29.55 29.55 0.5K
10:08 29.56 29.56 29.55 29.55 2.1K
10:10 29.56 29.56 29.56 29.56 1.0K
10:12 29.53 29.53 29.53 29.53 0.4K
10:13 29.53 29.53 29.53 29.53 0.4K
10:15 29.54 29.54 29.54 29.54 0.7K
10:16 29.53 29.53 29.52 29.52 1.6K
10:17 29.53 29.53 29.53 29.53 0.2K
10:19 29.52 29.52 29.52 29.52 0.9K
10:22 29.52 29.52 29.52 29.52 4.7K
10:23 29.55 29.55 29.55 29.55 0.2K
10:24 29.54 29.55 29.54 29.55 2.4K
10:25 29.56 29.56 29.56 29.56 0.4K
10:26 29.56 29.56 29.56 29.56 1.8K
10:29 29.56 29.56 29.55 29.55 5.1K
10:30 29.56 29.56 29.56 29.56 0.1K
10:31 29.56 29.57 29.56 29.57 0.8K
10:32 29.56 29.56 29.56 29.56 0.5K
10:33 29.56 29.56 29.56 29.56 0.4K
10:36 29.57 29.58 29.57 29.58 1.2K
10:37 29.58 29.58 29.57 29.57 0.3K
10:38 29.58 29.61 29.58 29.61 1.0K
10:41 29.64 29.64 29.63 29.63 3.8K
10:42 29.64 29.64 29.63 29.63 7.9K
10:45 29.65 29.65 29.64 29.64 4.7K
10:46 29.65 29.65 29.65 29.65 0.1K
10:47 29.65 29.65 29.65 29.65 0.5K
10:49 29.65 29.66 29.65 29.66 1.2K
10:51 29.66 29.67 29.66 29.67 1.9K
10:52 29.69 29.69 29.69 29.69 1.9K
10:54 29.70 29.70 29.70 29.70 0.9K
10:55 29.70 29.71 29.70 29.71 2.9K
10:57 29.69 29.69 29.69 29.69 0.6K
10:58 29.70 29.71 29.70 29.71 0.6K
10:59 29.72 29.72 29.71 29.71 2.5K
11:00 29.71 29.71 29.71 29.71 1.1K
11:01 29.71 29.71 29.71 29.71 2.2K
11:02 29.72 29.72 29.72 29.72 0.4K
11:03 29.72 29.72 29.72 29.72 0.2K
11:04 29.73 29.73 29.73 29.72 0.8K
11:05 29.73 29.73 29.73 29.73 3.7K
11:07 29.74 29.74 29.74 29.74 0.5K
11:08 29.75 29.75 29.75 29.75 1.3K
11:09 29.74 29.74 29.74 29.74 0.1K
11:10 29.74 29.74 29.74 29.74 0.8K
11:11 29.74 29.74 29.74 29.74 0.1K
11:12 29.75 29.75 29.75 29.75 2.4K
11:14 29.76 29.78 29.76 29.78 0.9K
11:15 29.77 29.77 29.77 29.77 0.5K
11:16 29.79 29.79 29.79 29.79 0.3K
11:17 29.77 29.77 29.77 29.77 5.4K
11:19 29.77 29.77 29.77 29.77 0.6K
11:20 29.77 29.77 29.77 29.77 0.1K
11:21 29.77 29.77 29.77 29.77 1.7K
11:22 29.77 29.77 29.77 29.77 0.2K
11:24 29.78 29.79 29.78 29.79 1.4K
11:25 29.78 29.78 29.78 29.78 0.3K
11:27 29.78 29.78 29.78 29.78 0.5K
11:29 29.76 29.76 29.75 29.75 3.2K
11:31 29.75 29.75 29.74 29.74 2.6K
11:32 29.76 29.76 29.75 29.75 2.1K
11:33 29.76 29.76 29.76 29.76 1.0K
11:34 29.76 29.76 29.76 29.76 0.2K
11:35 29.76 29.76 29.75 29.75 2.0K
11:36 29.74 29.74 29.74 29.74 1.8K
11:37 29.74 29.75 29.74 29.75 1.2K
11:38 29.76 29.76 29.75 29.76 6.5K
11:39 29.75 29.75 29.75 29.75 0.4K
11:40 29.75 29.75 29.75 29.75 0.2K
11:41 29.75 29.75 29.75 29.75 0.4K
11:42 29.74 29.74 29.74 29.74 3.6K
11:43 29.75 29.75 29.74 29.74 0.5K
11:44 29.76 29.77 29.76 29.77 3.0K
11:45 29.76 29.77 29.76 29.77 0.4K
11:46 29.77 29.78 29.77 29.78 0.9K
11:47 29.77 29.77 29.77 29.77 0.4K
11:50 29.78 29.78 29.77 29.77 7.9K
11:52 29.76 29.76 29.76 29.76 6.2K
11:55 29.76 29.77 29.76 29.77 2.1K
11:56 29.76 29.76 29.76 29.76 2.6K
11:57 29.77 29.77 29.77 29.77 0.3K
11:58 29.77 29.77 29.77 29.77 0.7K
11:59 29.78 29.78 29.78 29.78 2.6K
12:00 29.78 29.78 29.78 29.78 1.2K
12:01 29.78 29.79 29.78 29.79 0.9K
12:02 29.79 29.81 29.79 29.80 10.8K
12:03 29.80 29.80 29.79 29.79 0.9K
12:05 29.80 29.80 29.80 29.80 0.8K
12:07 29.81 29.81 29.81 29.81 0.8K
12:08 29.81 29.81 29.81 29.81 0.4K
12:09 29.81 29.81 29.81 29.81 2.1K
12:10 29.81 29.81 29.81 29.81 8.6K
12:11 29.81 29.81 29.81 29.81 0.5K
12:12 29.80 29.80 29.80 29.80 0.4K
12:14 29.81 29.81 29.81 29.81 0.1K
12:15 29.80 29.81 29.80 29.81 3.0K
12:19 29.83 29.83 29.82 29.82 9.3K
12:21 29.82 29.82 29.82 29.82 0.4K
12:22 29.80 29.80 29.80 29.80 0.3K
12:25 29.80 29.80 29.80 29.80 0.5K
12:26 29.79 29.79 29.79 29.79 2.3K
12:27 29.78 29.78 29.77 29.77 1.5K
12:28 29.77 29.77 29.77 29.77 1.0K
12:29 29.75 29.75 29.75 29.75 14.0K
12:30 29.75 29.75 29.75 29.75 1.3K
12:31 29.74 29.75 29.74 29.75 3.3K
12:32 29.75 29.76 29.75 29.76 4.6K
12:33 29.76 29.76 29.76 29.76 4.1K
12:34 29.74 29.75 29.74 29.75 3.1K
12:36 29.73 29.73 29.73 29.73 0.3K
12:37 29.72 29.72 29.72 29.72 0.4K
12:38 29.72 29.72 29.72 29.72 2.9K
12:39 29.72 29.72 29.72 29.72 2.2K
12:40 29.72 29.73 29.72 29.73 0.5K
12:41 29.72 29.72 29.72 29.72 4.5K
12:42 29.73 29.73 29.73 29.73 13.2K
12:45 29.71 29.71 29.71 29.71 1.6K
12:46 29.71 29.72 29.71 29.72 0.8K
12:47 29.71 29.71 29.71 29.71 10.7K
12:48 29.72 29.72 29.71 29.71 1.5K
12:49 29.72 29.73 29.72 29.73 0.4K
12:50 29.73 29.73 29.73 29.73 1.1K
12:51 29.74 29.74 29.74 29.74 0.2K
12:52 29.75 29.75 29.75 29.75 1.8K
12:54 29.78 29.78 29.77 29.78 23.2K
12:58 29.78 29.78 29.78 29.78 1.2K
12:59 29.78 29.78 29.77 29.77 1.8K
13:00 29.76 29.76 29.76 29.76 3.2K
13:01 29.76 29.76 29.76 29.76 0.9K
13:02 29.77 29.77 29.77 29.77 1.1K
13:03 29.76 29.76 29.75 29.75 1.4K
13:04 29.76 29.76 29.76 29.76 7.6K
13:05 29.76 29.76 29.74 29.75 2.2K
13:06 29.75 29.75 29.74 29.74 1.1K
13:07 29.73 29.74 29.73 29.74 2.4K
13:08 29.74 29.74 29.74 29.74 0.2K
13:09 29.74 29.75 29.74 29.75 2.7K
13:10 29.74 29.74 29.74 29.74 2.2K
13:11 29.75 29.75 29.75 29.75 0.2K
13:12 29.75 29.75 29.75 29.75 1.0K
13:14 29.74 29.75 29.74 29.75 1.1K
13:15 29.74 29.74 29.74 29.74 0.7K
13:16 29.74 29.75 29.74 29.75 0.5K
13:17 29.74 29.74 29.73 29.73 2.4K
13:18 29.73 29.73 29.73 29.73 9.3K
13:19 29.72 29.73 29.72 29.72 2.6K
13:20 29.71 29.71 29.71 29.71 1.2K
13:21 29.72 29.72 29.72 29.72 1.3K
13:22 29.71 29.71 29.71 29.71 1.2K
13:23 29.72 29.72 29.72 29.72 1.9K
13:24 29.72 29.72 29.72 29.72 0.1K
13:25 29.72 29.72 29.71 29.72 1.9K
13:26 29.72 29.72 29.72 29.72 1.0K
13:27 29.71 29.71 29.71 29.71 27.3K
13:28 29.71 29.71 29.70 29.71 1.4K
13:30 29.70 29.71 29.70 29.71 6.6K
13:32 29.71 29.72 29.71 29.71 1.9K
13:33 29.71 29.71 29.69 29.69 1.9K
13:34 29.70 29.70 29.70 29.70 1.5K
13:35 29.69 29.70 29.69 29.69 2.4K
13:37 29.69 29.71 29.69 29.70 3.4K
13:38 29.70 29.70 29.70 29.70 2.1K
13:39 29.71 29.71 29.71 29.71 0.3K
13:40 29.71 29.71 29.71 29.71 0.2K
13:41 29.72 29.72 29.72 29.72 3.1K
13:42 29.73 29.73 29.73 29.73 1.4K
13:43 29.71 29.71 29.70 29.71 1.3K
13:44 29.70 29.70 29.69 29.69 1.1K
13:45 29.69 29.70 29.69 29.70 3.2K
13:46 29.71 29.71 29.71 29.71 1.3K
13:47 29.72 29.72 29.72 29.72 0.4K
13:48 29.71 29.71 29.71 29.71 0.3K
13:49 29.72 29.72 29.72 29.72 0.1K
13:50 29.72 29.73 29.72 29.73 0.3K
13:51 29.73 29.73 29.72 29.72 0.9K
13:52 29.73 29.73 29.73 29.73 0.9K
13:53 29.71 29.71 29.70 29.70 2.1K
13:54 29.71 29.71 29.71 29.71 2.9K
13:55 29.70 29.70 29.70 29.70 0.2K
13:56 29.70 29.70 29.69 29.70 8.3K
13:58 29.69 29.69 29.69 29.69 0.2K
13:59 29.69 29.69 29.69 29.69 0.1K
14:00 29.69 29.69 29.68 29.68 1.8K
14:01 29.67 29.67 29.67 29.67 0.8K
14:02 29.65 29.65 29.63 29.65 2.0K
14:03 29.64 29.65 29.64 29.65 3.0K
14:06 29.64 29.65 29.64 29.64 3.4K
14:08 29.62 29.64 29.62 29.64 1.1K
14:09 29.62 29.62 29.62 29.62 1.4K
14:10 29.63 29.63 29.63 29.63 2.3K
14:12 29.62 29.62 29.61 29.61 1.1K
14:13 29.63 29.64 29.63 29.64 1.9K
14:14 29.64 29.64 29.64 29.64 0.5K
14:16 29.61 29.61 29.61 29.61 2.9K
14:18 29.60 29.60 29.60 29.60 2.0K
14:21 29.61 29.61 29.61 29.61 0.7K
14:23 29.59 29.60 29.59 29.60 0.6K
14:26 29.61 29.61 29.61 29.61 0.5K
14:27 29.60 29.60 29.60 29.60 0.5K
14:28 29.59 29.61 29.59 29.61 0.6K
14:29 29.60 29.60 29.60 29.60 1.4K
14:30 29.59 29.60 29.59 29.59 6.5K
14:31 29.60 29.60 29.59 29.60 0.7K
14:32 29.61 29.61 29.61 29.61 2.2K
14:33 29.62 29.62 29.62 29.62 33.2K
14:34 29.61 29.61 29.61 29.61 0.7K
14:35 29.59 29.59 29.59 29.59 0.5K
14:37 29.61 29.62 29.61 29.62 2.2K
14:38 29.61 29.61 29.61 29.61 6.6K
14:39 29.60 29.60 29.60 29.60 1.2K
14:40 29.60 29.60 29.60 29.60 0.2K
14:41 29.61 29.61 29.61 29.61 0.5K
14:42 29.61 29.61 29.61 29.61 0.2K
14:43 29.61 29.61 29.60 29.60 29.0K
14:44 29.62 29.62 29.62 29.62 0.4K
14:45 29.61 29.61 29.61 29.61 0.5K
14:46 29.61 29.61 29.61 29.61 3.4K
14:47 29.61 29.61 29.61 29.61 3.7K
14:48 29.61 29.61 29.61 29.61 1.1K
14:50 29.60 29.60 29.60 29.60 0.2K
14:52 29.60 29.60 29.60 29.60 22.4K
14:54 29.60 29.61 29.60 29.61 3.0K
14:55 29.62 29.62 29.62 29.62 1.4K
14:56 29.64 29.64 29.64 29.64 0.6K
14:57 29.65 29.65 29.65 29.65 0.1K
14:58 29.64 29.64 29.64 29.64 0.8K
14:59 29.63 29.64 29.63 29.64 2.9K
15:00 29.64 29.64 29.64 29.64 1.8K
15:01 29.65 29.66 29.64 29.65 42.1K
15:02 29.66 29.66 29.65 29.66 2.8K
15:04 29.66 29.66 29.65 29.65 3.1K
15:05 29.67 29.67 29.67 29.67 4.0K
15:06 29.66 29.66 29.66 29.66 0.4K
15:07 29.67 29.67 29.66 29.66 4.3K
15:08 29.67 29.67 29.65 29.66 15.4K
15:09 29.65 29.65 29.65 29.65 1.4K
15:11 29.65 29.65 29.65 29.65 2.5K
15:12 29.66 29.66 29.66 29.66 0.8K
15:13 29.66 29.66 29.65 29.65 2.3K
15:14 29.66 29.67 29.66 29.67 2.8K
15:15 29.66 29.67 29.66 29.67 2.0K
15:16 29.68 29.69 29.68 29.69 1.7K
15:17 29.68 29.68 29.67 29.67 9.4K
15:18 29.68 29.68 29.67 29.67 2.7K
15:19 29.66 29.67 29.66 29.66 7.1K
15:20 29.66 29.67 29.66 29.67 3.1K
15:22 29.66 29.68 29.66 29.68 5.0K
15:23 29.68 29.69 29.68 29.68 3.6K
15:25 29.69 29.70 29.68 29.70 6.3K
15:26 29.70 29.70 29.69 29.69 5.2K
15:27 29.70 29.70 29.69 29.69 2.3K
15:28 29.70 29.70 29.70 29.70 0.8K
15:29 29.70 29.70 29.70 29.70 1.9K
15:30 29.68 29.68 29.68 29.68 0.6K
15:31 29.70 29.70 29.70 29.70 0.6K
15:32 29.71 29.71 29.70 29.71 5.4K
15:33 29.72 29.73 29.72 29.72 1.8K
15:34 29.72 29.72 29.71 29.71 0.9K
15:35 29.70 29.73 29.70 29.73 4.3K
15:36 29.73 29.73 29.72 29.73 5.2K
15:37 29.72 29.72 29.72 29.72 0.8K
15:38 29.73 29.73 29.73 29.73 3.3K
15:39 29.73 29.73 29.73 29.73 2.8K
15:40 29.73 29.73 29.72 29.73 0.9K
15:41 29.72 29.72 29.72 29.72 2.5K
15:42 29.72 29.73 29.72 29.73 0.7K
15:43 29.73 29.74 29.73 29.74 1.2K
15:44 29.74 29.74 29.74 29.74 5.5K
15:45 29.73 29.75 29.73 29.74 14.9K
15:46 29.75 29.75 29.74 29.74 1.2K
15:47 29.74 29.74 29.74 29.74 2.0K
15:48 29.76 29.76 29.76 29.76 3.6K
15:49 29.75 29.75 29.75 29.75 3.4K
15:50 29.74 29.76 29.74 29.76 5.9K
15:51 29.74 29.75 29.74 29.75 4.2K
15:52 29.75 29.75 29.75 29.75 1.4K
15:53 29.73 29.75 29.73 29.75 9.9K
15:54 29.77 29.77 29.77 29.77 0.4K
15:55 29.79 29.79 29.77 29.77 1.6K
15:56 29.77 29.77 29.76 29.76 5.9K
15:57 29.78 29.78 29.77 29.78 3.0K
15:58 29.78 29.78 29.77 29.77 7.6K
15:59 29.78 29.79 29.77 29.79 5.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据