FT Vest Laddered Buffer ETF (BUFR)

BUFR
🏛️ 美国 →
33.33
最后更新: 2025-09-26
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 30.89 30.89 30.89 30.89 12.5K
09:32 30.88 30.88 30.88 30.88 1.9K
09:33 30.88 30.88 30.88 30.88 0.6K
09:34 30.88 30.88 30.88 30.88 0.5K
09:35 30.86 30.86 30.86 30.86 0.2K
09:37 30.87 30.87 30.87 30.87 0.8K
09:39 30.88 30.88 30.88 30.88 0.5K
09:41 30.86 30.86 30.86 30.86 2.1K
09:42 30.86 30.86 30.86 30.86 0.2K
09:43 30.86 30.86 30.86 30.86 0.9K
09:46 30.87 30.87 30.87 30.87 0.2K
09:47 30.84 30.84 30.84 30.84 0.7K
09:49 30.83 30.83 30.83 30.83 1.1K
09:50 30.84 30.84 30.84 30.84 0.4K
09:51 30.84 30.84 30.84 30.84 3.6K
09:53 30.87 30.87 30.87 30.87 0.4K
09:54 30.88 30.88 30.88 30.88 0.7K
09:55 30.86 30.86 30.86 30.86 0.8K
09:56 30.87 30.87 30.86 30.86 1.2K
09:57 30.86 30.86 30.86 30.86 1.1K
09:58 30.86 30.86 30.85 30.85 2.9K
09:59 30.84 30.86 30.84 30.86 6.3K
10:00 30.86 30.86 30.86 30.86 3.0K
10:02 30.87 30.87 30.87 30.87 0.6K
10:04 30.86 30.86 30.86 30.86 3.4K
10:05 30.87 30.87 30.87 30.87 0.5K
10:06 30.87 30.87 30.87 30.87 0.7K
10:07 30.86 30.86 30.85 30.85 0.6K
10:08 30.86 30.86 30.86 30.86 0.9K
10:09 30.85 30.86 30.85 30.85 2.1K
10:11 30.84 30.84 30.84 30.84 0.8K
10:12 30.85 30.85 30.83 30.84 11.3K
10:13 30.85 30.85 30.85 30.85 1.6K
10:14 30.85 30.85 30.85 30.85 1.2K
10:16 30.86 30.86 30.85 30.86 5.8K
10:17 30.85 30.86 30.85 30.86 1.3K
10:19 30.86 30.86 30.86 30.86 0.2K
10:21 30.88 30.88 30.87 30.88 2.3K
10:22 30.87 30.87 30.87 30.87 2.4K
10:23 30.86 30.87 30.86 30.87 1.3K
10:24 30.86 30.86 30.86 30.86 0.6K
10:25 30.86 30.86 30.86 30.86 3.6K
10:28 30.86 30.86 30.84 30.85 2.1K
10:30 30.86 30.86 30.86 30.86 0.2K
10:32 30.86 30.86 30.86 30.86 0.5K
10:33 30.85 30.85 30.85 30.85 14.3K
10:34 30.86 30.86 30.86 30.86 1.5K
10:35 30.87 30.87 30.87 30.87 0.2K
10:36 30.87 30.87 30.85 30.85 2.7K
10:38 30.87 30.87 30.87 30.87 0.9K
10:39 30.88 30.88 30.87 30.87 2.7K
10:40 30.89 30.89 30.89 30.89 0.3K
10:42 30.89 30.89 30.89 30.89 1.4K
10:43 30.89 30.89 30.89 30.89 0.9K
10:44 30.89 30.89 30.89 30.89 0.9K
10:45 30.90 30.90 30.89 30.90 4.5K
10:46 30.90 30.90 30.90 30.90 1.0K
10:47 30.88 30.89 30.88 30.88 2.3K
10:48 30.90 30.90 30.89 30.90 6.4K
10:49 30.90 30.90 30.89 30.89 0.5K
10:50 30.90 30.90 30.90 30.90 1.0K
10:51 30.88 30.88 30.88 30.88 1.7K
10:53 30.89 30.89 30.88 30.88 0.5K
10:54 30.89 30.89 30.89 30.89 0.3K
10:55 30.88 30.88 30.88 30.88 1.7K
10:56 30.88 30.89 30.88 30.88 0.9K
10:57 30.87 30.87 30.87 30.87 0.7K
10:58 30.86 30.86 30.86 30.86 0.5K
10:59 30.86 30.87 30.86 30.86 2.2K
11:00 30.85 30.85 30.85 30.85 0.8K
11:01 30.86 30.86 30.86 30.86 1.1K
11:02 30.86 30.86 30.86 30.86 11.1K
11:04 30.86 30.86 30.86 30.86 1.3K
11:05 30.85 30.85 30.85 30.85 1.3K
11:06 30.86 30.86 30.86 30.86 1.6K
11:07 30.86 30.86 30.85 30.85 2.1K
11:09 30.86 30.86 30.86 30.86 0.1K
11:10 30.86 30.86 30.86 30.86 0.2K
11:11 30.86 30.87 30.86 30.87 2.2K
11:13 30.87 30.87 30.87 30.86 0.4K
11:14 30.86 30.86 30.86 30.86 0.3K
11:16 30.87 30.87 30.87 30.87 0.6K
11:17 30.88 30.88 30.88 30.88 0.8K
11:18 30.88 30.88 30.88 30.88 0.7K
11:19 30.87 30.87 30.87 30.87 1.4K
11:21 30.88 30.88 30.88 30.88 2.1K
11:23 30.88 30.88 30.88 30.88 0.1K
11:24 30.87 30.87 30.87 30.87 1.6K
11:25 30.87 30.87 30.87 30.87 0.2K
11:26 30.87 30.87 30.87 30.87 0.2K
11:28 30.88 30.88 30.88 30.88 1.5K
11:29 30.88 30.88 30.88 30.88 0.6K
11:30 30.88 30.88 30.88 30.88 3.7K
11:31 30.88 30.88 30.88 30.88 0.5K
11:32 30.87 30.87 30.87 30.87 3.9K
11:33 30.87 30.87 30.87 30.87 7.5K
11:34 30.87 30.87 30.87 30.87 1.8K
11:35 30.87 30.87 30.87 30.87 0.7K
11:36 30.87 30.87 30.86 30.86 0.5K
11:37 30.86 30.86 30.86 30.86 0.8K
11:38 30.87 30.87 30.86 30.86 0.4K
11:39 30.87 30.87 30.86 30.87 3.0K
11:42 30.86 30.86 30.86 30.86 4.2K
11:43 30.85 30.86 30.85 30.86 0.2K
11:45 30.85 30.85 30.84 30.85 4.0K
11:46 30.85 30.85 30.84 30.85 2.1K
11:47 30.85 30.85 30.85 30.85 2.1K
11:49 30.86 30.86 30.86 30.86 2.1K
11:50 30.86 30.87 30.86 30.87 2.3K
11:52 30.85 30.86 30.85 30.85 5.0K
11:54 30.86 30.86 30.86 30.86 0.9K
11:55 30.87 30.87 30.87 30.87 0.4K
11:56 30.87 30.87 30.87 30.87 0.9K
11:57 30.88 30.88 30.88 30.88 1.2K
11:58 30.87 30.88 30.87 30.88 1.4K
11:59 30.87 30.87 30.87 30.87 0.2K
12:00 30.87 30.87 30.87 30.87 0.4K
12:01 30.87 30.87 30.87 30.87 0.7K
12:03 30.87 30.87 30.86 30.86 1.1K
12:04 30.85 30.85 30.85 30.85 0.1K
12:05 30.86 30.86 30.86 30.86 0.2K
12:06 30.86 30.86 30.84 30.84 1.4K
12:08 30.86 30.86 30.86 30.86 0.2K
12:09 30.85 30.85 30.85 30.85 0.7K
12:10 30.84 30.84 30.84 30.84 1.0K
12:12 30.85 30.85 30.84 30.84 2.1K
12:14 30.85 30.85 30.85 30.84 0.5K
12:17 30.84 30.85 30.84 30.85 2.6K
12:18 30.85 30.85 30.85 30.85 3.6K
12:23 30.85 30.86 30.85 30.86 1.1K
12:24 30.84 30.84 30.84 30.84 0.6K
12:25 30.84 30.84 30.84 30.84 1.9K
12:26 30.84 30.84 30.84 30.85 3.2K
12:27 30.85 30.85 30.84 30.85 0.6K
12:28 30.85 30.86 30.85 30.86 5.7K
12:29 30.85 30.86 30.85 30.86 33.1K
12:30 30.86 30.86 30.86 30.86 0.7K
12:31 30.85 30.85 30.85 30.85 0.2K
12:32 30.86 30.86 30.85 30.85 1.9K
12:34 30.86 30.86 30.86 30.86 0.3K
12:35 30.86 30.86 30.86 30.86 3.0K
12:37 30.86 30.86 30.86 30.86 1.0K
12:38 30.87 30.87 30.87 30.87 0.2K
12:39 30.87 30.87 30.87 30.87 1.0K
12:40 30.87 30.88 30.87 30.87 4.0K
12:42 30.87 30.88 30.87 30.88 2.1K
12:43 30.88 30.88 30.88 30.88 0.1K
12:44 30.88 30.88 30.88 30.88 0.6K
12:45 30.88 30.88 30.88 30.88 0.1K
12:46 30.88 30.88 30.87 30.88 4.6K
12:47 30.88 30.88 30.88 30.88 1.5K
12:48 30.88 30.88 30.88 30.88 1.8K
12:49 30.87 30.88 30.87 30.88 1.2K
12:50 30.88 30.88 30.87 30.87 1.4K
12:51 30.87 30.87 30.87 30.87 96.1K
12:52 30.88 30.88 30.88 30.88 0.5K
12:54 30.88 30.88 30.88 30.88 1.4K
12:56 30.88 30.89 30.88 30.89 1.3K
12:57 30.87 30.88 30.87 30.88 11.3K
13:00 30.88 30.88 30.88 30.88 0.1K
13:01 30.89 30.89 30.89 30.89 0.8K
13:02 30.89 30.89 30.89 30.89 0.8K
13:03 30.89 30.89 30.88 30.88 2.0K
13:04 30.89 30.89 30.89 30.89 0.2K
13:05 30.89 30.89 30.89 30.89 0.9K
13:06 30.89 30.89 30.89 30.89 1.1K
13:08 30.89 30.89 30.89 30.89 1.4K
13:09 30.88 30.89 30.88 30.88 46.0K
13:11 30.89 30.89 30.88 30.88 2.1K
13:13 30.89 30.89 30.89 30.89 0.7K
13:14 30.89 30.89 30.89 30.89 0.5K
13:15 30.89 30.89 30.89 30.89 1.0K
13:16 30.89 30.89 30.89 30.89 2.7K
13:17 30.87 30.88 30.87 30.88 10.4K
13:18 30.88 30.88 30.88 30.88 0.7K
13:19 30.87 30.87 30.87 30.87 0.9K
13:20 30.88 30.88 30.87 30.88 1.2K
13:21 30.88 30.88 30.87 30.88 4.9K
13:22 30.88 30.88 30.88 30.88 2.5K
13:23 30.88 30.88 30.87 30.88 2.3K
13:24 30.88 30.88 30.88 30.88 1.6K
13:25 30.88 30.88 30.88 30.88 1.8K
13:26 30.88 30.88 30.88 30.88 0.8K
13:27 30.89 30.89 30.88 30.88 4.5K
13:28 30.89 30.89 30.89 30.89 0.9K
13:31 30.88 30.88 30.88 30.88 1.4K
13:32 30.88 30.88 30.88 30.87 4.0K
13:34 30.86 30.86 30.86 30.86 2.0K
13:37 30.87 30.87 30.87 30.87 1.3K
13:38 30.86 30.87 30.86 30.87 1.5K
13:39 30.86 30.86 30.86 30.86 0.8K
13:40 30.87 30.87 30.87 30.87 0.5K
13:41 30.87 30.87 30.87 30.87 6.6K
13:42 30.88 30.88 30.88 30.88 2.3K
13:44 30.87 30.87 30.87 30.87 0.3K
13:45 30.86 30.87 30.86 30.86 1.8K
13:46 30.86 30.86 30.86 30.86 0.3K
13:48 30.87 30.87 30.87 30.87 1.3K
13:49 30.86 30.86 30.86 30.86 0.4K
13:50 30.84 30.84 30.84 30.84 0.3K
13:51 30.85 30.86 30.85 30.86 2.3K
13:52 30.86 30.86 30.86 30.86 3.8K
13:53 30.86 30.86 30.86 30.86 1.7K
13:54 30.86 30.86 30.86 30.86 0.5K
13:55 30.87 30.87 30.87 30.87 0.3K
13:56 30.87 30.87 30.86 30.86 1.0K
13:57 30.86 30.87 30.86 30.87 1.9K
13:59 30.86 30.86 30.86 30.86 3.6K
14:01 30.86 30.86 30.86 30.86 6.1K
14:02 30.86 30.87 30.86 30.87 2.4K
14:03 30.86 30.86 30.86 30.86 5.1K
14:04 30.87 30.87 30.87 30.87 0.9K
14:06 30.87 30.87 30.87 30.87 0.4K
14:07 30.87 30.87 30.86 30.86 2.7K
14:09 30.87 30.87 30.86 30.86 23.1K
14:11 30.87 30.88 30.87 30.88 17.7K
14:12 30.87 30.87 30.86 30.87 2.2K
14:13 30.87 30.87 30.87 30.87 22.5K
14:14 30.87 30.87 30.87 30.87 2.2K
14:15 30.86 30.87 30.86 30.87 1.4K
14:16 30.87 30.87 30.86 30.86 1.0K
14:17 30.85 30.85 30.85 30.85 5.1K
14:18 30.85 30.85 30.84 30.85 11.5K
14:19 30.85 30.85 30.84 30.84 4.4K
14:20 30.85 30.85 30.85 30.85 0.2K
14:21 30.84 30.84 30.84 30.84 2.0K
14:22 30.82 30.82 30.82 30.82 3.9K
14:23 30.81 30.82 30.81 30.82 1.9K
14:24 30.82 30.82 30.82 30.82 2.9K
14:26 30.84 30.84 30.81 30.81 2.0K
14:28 30.80 30.81 30.80 30.81 5.3K
14:29 30.79 30.79 30.79 30.79 1.0K
14:30 30.80 30.80 30.80 30.80 1.0K
14:31 30.80 30.80 30.80 30.79 4.8K
14:32 30.79 30.79 30.79 30.79 3.9K
14:33 30.80 30.80 30.78 30.78 64.3K
14:34 30.80 30.80 30.79 30.79 0.4K
14:35 30.80 30.80 30.80 30.80 0.2K
14:36 30.81 30.81 30.80 30.80 1.0K
14:37 30.80 30.80 30.80 30.80 6.7K
14:38 30.81 30.82 30.81 30.81 41.5K
14:40 30.81 30.81 30.81 30.81 0.7K
14:41 30.79 30.79 30.79 30.79 3.6K
14:42 30.80 30.80 30.78 30.78 0.7K
14:43 30.79 30.80 30.78 30.78 9.2K
14:44 30.80 30.80 30.80 30.80 1.3K
14:45 30.79 30.79 30.79 30.79 8.1K
14:46 30.80 30.80 30.80 30.80 0.1K
14:47 30.79 30.80 30.79 30.80 1.4K
14:48 30.79 30.80 30.79 30.80 1.6K
14:49 30.80 30.80 30.80 30.80 0.1K
14:50 30.81 30.81 30.81 30.80 2.1K
14:51 30.80 30.80 30.80 30.80 1.7K
14:52 30.80 30.80 30.79 30.79 2.4K
14:53 30.80 30.80 30.80 30.80 5.6K
14:54 30.80 30.80 30.79 30.79 7.6K
14:55 30.80 30.80 30.78 30.78 42.9K
14:56 30.80 30.80 30.80 30.79 0.5K
14:57 30.80 30.80 30.80 30.80 4.2K
14:58 30.80 30.80 30.80 30.80 0.5K
14:59 30.79 30.79 30.79 30.79 0.3K
15:00 30.79 30.79 30.78 30.78 6.1K
15:01 30.78 30.78 30.77 30.77 0.6K
15:02 30.78 30.78 30.77 30.77 3.2K
15:03 30.77 30.77 30.77 30.77 4.0K
15:04 30.76 30.76 30.75 30.76 1.9K
15:05 30.75 30.76 30.75 30.76 3.6K
15:06 30.76 30.77 30.76 30.77 2.1K
15:07 30.77 30.77 30.77 30.77 0.9K
15:08 30.77 30.78 30.77 30.78 1.4K
15:09 30.78 30.79 30.78 30.79 2.5K
15:10 30.78 30.79 30.78 30.79 1.4K
15:11 30.79 30.79 30.78 30.78 2.3K
15:12 30.78 30.78 30.78 30.78 1.8K
15:13 30.80 30.80 30.80 30.80 2.3K
15:14 30.80 30.80 30.80 30.80 1.5K
15:15 30.79 30.80 30.79 30.79 2.0K
15:16 30.78 30.78 30.78 30.78 39.6K
15:17 30.79 30.79 30.79 30.79 12.0K
15:18 30.79 30.79 30.78 30.79 5.8K
15:19 30.80 30.80 30.80 30.80 1.8K
15:20 30.81 30.81 30.81 30.81 0.3K
15:21 30.81 30.81 30.81 30.80 2.9K
15:22 30.81 30.81 30.80 30.81 6.3K
15:23 30.81 30.81 30.81 30.81 2.4K
15:24 30.80 30.81 30.80 30.81 0.7K
15:25 30.80 30.81 30.80 30.81 1.3K
15:26 30.82 30.82 30.82 30.82 9.0K
15:27 30.82 30.82 30.81 30.81 2.4K
15:28 30.82 30.82 30.82 30.82 2.5K
15:29 30.81 30.82 30.81 30.82 1.8K
15:30 30.82 30.83 30.82 30.83 8.5K
15:31 30.83 30.83 30.82 30.82 8.8K
15:32 30.83 30.83 30.82 30.83 3.8K
15:34 30.83 30.84 30.83 30.83 9.0K
15:36 30.84 30.84 30.83 30.83 2.6K
15:37 30.82 30.83 30.82 30.83 3.3K
15:38 30.83 30.83 30.83 30.83 1.2K
15:39 30.83 30.83 30.83 30.83 7.2K
15:40 30.82 30.84 30.82 30.84 8.5K
15:41 30.84 30.84 30.84 30.84 1.9K
15:42 30.83 30.83 30.83 30.84 7.0K
15:43 30.83 30.83 30.81 30.81 9.3K
15:44 30.82 30.82 30.82 30.82 6.8K
15:45 30.82 30.83 30.82 30.83 2.7K
15:46 30.82 30.82 30.81 30.82 11.1K
15:48 30.83 30.83 30.83 30.83 3.1K
15:49 30.83 30.84 30.82 30.82 5.3K
15:50 30.81 30.83 30.81 30.83 5.2K
15:51 30.83 30.83 30.83 30.83 3.0K
15:55 30.85 30.85 30.83 30.83 7.6K
15:56 30.84 30.85 30.84 30.85 5.2K
15:58 30.86 30.86 30.85 30.86 6.3K
15:59 30.85 30.87 30.85 30.86 21.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据