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 31.13 31.16 31.13 31.16 22.8K
09:32 31.15 31.15 31.15 31.15 0.5K
09:33 31.14 31.14 31.14 31.14 0.1K
09:34 31.14 31.14 31.13 31.13 0.6K
09:35 31.16 31.16 31.15 31.15 1.3K
09:37 31.16 31.17 31.16 31.17 12.1K
09:38 31.18 31.18 31.18 31.18 0.4K
09:39 31.19 31.19 31.19 31.19 0.3K
09:40 31.19 31.19 31.19 31.19 0.8K
09:41 31.20 31.20 31.20 31.19 0.4K
09:42 31.19 31.19 31.18 31.18 2.0K
09:43 31.17 31.17 31.17 31.17 0.3K
09:44 31.20 31.20 31.20 31.20 2.6K
09:45 31.18 31.18 31.18 31.18 0.6K
09:47 31.17 31.17 31.17 31.17 0.3K
09:48 31.18 31.18 31.16 31.16 0.4K
09:49 31.15 31.15 31.15 31.15 0.6K
09:50 31.15 31.15 31.12 31.12 2.6K
09:51 31.14 31.14 31.14 31.14 0.5K
09:53 31.12 31.12 31.12 31.12 0.4K
09:54 31.13 31.13 31.13 31.13 0.4K
09:56 31.13 31.13 31.13 31.13 0.2K
09:57 31.14 31.14 31.14 31.14 0.3K
09:59 31.13 31.13 31.11 31.11 1.1K
10:00 31.11 31.12 31.11 31.12 1.1K
10:02 31.13 31.13 31.13 31.12 0.3K
10:04 31.12 31.13 31.12 31.13 1.6K
10:05 31.12 31.12 31.12 31.12 0.4K
10:06 31.12 31.12 31.12 31.12 0.4K
10:08 31.10 31.10 31.10 31.10 0.8K
10:09 31.11 31.12 31.11 31.12 2.4K
10:10 31.11 31.11 31.11 31.11 0.3K
10:11 31.11 31.11 31.10 31.10 1.9K
10:12 31.10 31.10 31.10 31.10 0.3K
10:13 31.11 31.12 31.11 31.12 1.7K
10:14 31.10 31.10 31.10 31.10 0.7K
10:15 31.11 31.11 31.11 31.11 0.1K
10:16 31.12 31.12 31.12 31.12 26.3K
10:18 31.11 31.11 31.11 31.11 0.8K
10:19 31.11 31.12 31.11 31.12 0.9K
10:20 31.11 31.12 31.11 31.11 0.7K
10:21 31.13 31.13 31.12 31.12 1.5K
10:22 31.12 31.12 31.12 31.12 6.0K
10:23 31.11 31.11 31.09 31.09 2.1K
10:24 31.09 31.09 31.08 31.08 1.3K
10:25 31.06 31.06 31.05 31.05 2.9K
10:28 31.07 31.07 31.07 31.07 0.3K
10:29 31.08 31.08 31.07 31.07 3.0K
10:30 31.08 31.08 31.07 31.07 5.4K
10:33 31.07 31.08 31.07 31.08 3.9K
10:34 31.08 31.08 31.06 31.06 3.2K
10:35 31.06 31.06 31.06 31.06 0.3K
10:36 31.08 31.08 31.08 31.08 1.1K
10:37 31.08 31.08 31.07 31.07 1.9K
10:39 31.09 31.09 31.09 31.09 1.3K
10:40 31.07 31.07 31.06 31.06 2.6K
10:41 31.05 31.05 31.04 31.04 4.8K
10:43 31.04 31.04 31.04 31.04 3.7K
10:45 31.04 31.04 31.04 31.04 1.0K
10:47 31.04 31.04 31.04 31.04 2.4K
10:49 31.04 31.04 31.03 31.04 1.6K
10:50 31.02 31.02 31.01 31.01 3.0K
10:52 31.02 31.02 31.02 31.02 0.9K
10:53 31.02 31.02 31.02 31.02 0.8K
10:54 31.00 31.00 31.00 31.00 4.9K
10:55 31.00 31.00 31.00 31.00 1.5K
10:56 31.02 31.02 31.02 31.02 0.8K
10:57 31.02 31.02 31.02 31.02 0.6K
10:59 31.01 31.01 31.00 31.00 1.2K
11:00 30.99 30.99 30.99 30.99 1.3K
11:01 30.99 30.99 30.99 30.99 2.8K
11:02 30.98 30.98 30.98 30.98 0.6K
11:04 30.99 30.99 30.98 30.98 2.4K
11:05 30.99 30.99 30.99 30.99 2.9K
11:06 31.01 31.01 31.01 31.01 0.6K
11:07 31.01 31.01 31.01 31.01 0.4K
11:08 31.01 31.01 31.01 31.01 3.4K
11:09 31.01 31.01 31.00 31.01 2.1K
11:11 31.02 31.02 31.02 31.02 0.2K
11:12 31.03 31.03 31.03 31.02 2.6K
11:13 31.03 31.03 31.03 31.03 6.0K
11:14 31.04 31.04 31.04 31.04 1.1K
11:17 31.04 31.05 31.04 31.05 1.8K
11:18 31.05 31.05 31.05 31.05 0.8K
11:20 31.05 31.05 31.05 31.04 0.3K
11:22 31.04 31.04 31.04 31.04 1.8K
11:23 31.04 31.04 31.04 31.04 1.7K
11:24 31.04 31.04 31.04 31.04 1.2K
11:25 31.04 31.04 31.04 31.04 0.8K
11:26 31.05 31.05 31.05 31.05 2.3K
11:29 31.04 31.04 31.04 31.04 11.0K
11:30 31.06 31.06 31.06 31.06 1.1K
11:31 31.06 31.06 31.06 31.06 0.2K
11:32 31.06 31.06 31.06 31.06 1.4K
11:33 31.07 31.07 31.07 31.07 0.3K
11:34 31.07 31.07 31.06 31.07 1.4K
11:35 31.07 31.07 31.07 31.07 0.9K
11:36 31.06 31.06 31.06 31.06 1.0K
11:37 31.07 31.07 31.07 31.07 1.2K
11:38 31.08 31.08 31.07 31.07 71.2K
11:39 31.08 31.08 31.08 31.08 5.2K
11:40 31.09 31.09 31.08 31.09 3.8K
11:41 31.09 31.09 31.09 31.09 5.0K
11:42 31.08 31.08 31.08 31.08 0.6K
11:43 31.09 31.09 31.09 31.09 2.6K
11:44 31.09 31.09 31.09 31.09 0.3K
11:45 31.09 31.09 31.08 31.08 4.3K
11:48 31.08 31.08 31.08 31.08 1.7K
11:51 31.06 31.06 31.06 31.06 1.2K
11:52 31.06 31.07 31.06 31.07 1.1K
11:53 31.06 31.06 31.06 31.06 1.2K
11:54 31.05 31.05 31.05 31.05 0.4K
11:55 31.04 31.04 31.04 31.04 0.6K
11:56 31.04 31.04 31.04 31.04 0.7K
11:57 31.03 31.03 31.03 31.02 1.5K
11:58 31.03 31.03 31.03 31.03 0.6K
12:00 31.02 31.03 31.02 31.03 1.5K
12:01 31.03 31.03 31.03 31.03 0.5K
12:04 31.03 31.03 31.03 31.03 0.4K
12:06 31.02 31.02 31.02 31.02 0.1K
12:07 31.03 31.03 31.03 31.03 0.6K
12:08 31.03 31.03 31.03 31.03 0.2K
12:10 31.04 31.04 31.04 31.04 1.2K
12:13 31.04 31.04 31.04 31.04 0.5K
12:14 31.02 31.03 31.02 31.02 2.9K
12:16 31.01 31.01 31.01 31.01 0.9K
12:17 31.01 31.01 31.01 31.01 0.8K
12:18 31.02 31.02 31.02 31.02 1.5K
12:19 31.02 31.03 31.02 31.03 0.3K
12:20 31.03 31.03 31.03 31.03 2.4K
12:22 31.03 31.03 31.03 31.03 0.4K
12:24 31.03 31.03 31.03 31.03 0.2K
12:25 31.04 31.04 31.03 31.03 0.9K
12:27 31.03 31.04 31.03 31.04 15.0K
12:28 31.04 31.04 31.03 31.04 4.3K
12:30 31.04 31.04 31.04 31.04 0.2K
12:32 31.04 31.05 31.04 31.05 10.1K
12:34 31.05 31.05 31.05 31.05 1.7K
12:36 31.05 31.05 31.05 31.05 0.3K
12:37 31.06 31.06 31.05 31.06 2.5K
12:39 31.06 31.06 31.05 31.05 1.5K
12:40 31.05 31.05 31.05 31.05 0.1K
12:41 31.05 31.05 31.05 31.05 1.1K
12:42 31.05 31.05 31.05 31.05 2.7K
12:43 31.04 31.04 31.03 31.03 5.8K
12:44 31.04 31.04 31.04 31.04 0.5K
12:46 31.05 31.05 31.05 31.05 0.3K
12:47 31.05 31.05 31.04 31.04 4.0K
12:48 31.04 31.04 31.04 31.04 0.3K
12:49 31.04 31.04 31.04 31.04 0.2K
12:50 31.04 31.04 31.04 31.04 4.1K
12:51 31.03 31.03 31.03 31.03 1.3K
12:52 31.04 31.05 31.04 31.05 1.2K
12:53 31.05 31.05 31.05 31.05 0.3K
12:54 31.05 31.06 31.05 31.06 1.0K
12:55 31.06 31.06 31.06 31.06 0.7K
12:56 31.05 31.05 31.05 31.05 0.7K
12:58 31.06 31.06 31.06 31.06 0.9K
12:59 31.06 31.06 31.04 31.04 4.8K
13:02 31.05 31.05 31.05 31.06 126.8K
13:03 31.05 31.05 31.05 31.05 1.4K
13:04 31.04 31.04 31.04 31.04 3.0K
13:05 31.03 31.03 31.03 31.03 2.2K
13:07 31.03 31.03 31.03 31.03 1.2K
13:08 31.03 31.03 31.03 31.03 2.1K
13:09 31.04 31.04 31.03 31.04 1.3K
13:10 31.04 31.04 31.04 31.04 0.7K
13:12 31.05 31.05 31.05 31.04 0.4K
13:13 31.05 31.05 31.05 31.05 5.1K
13:14 31.05 31.05 31.04 31.04 0.9K
13:15 31.06 31.06 31.06 31.06 1.7K
13:16 31.05 31.05 31.05 31.05 1.5K
13:17 31.04 31.04 31.04 31.04 3.1K
13:18 31.03 31.03 31.03 31.03 1.1K
13:21 31.03 31.03 31.02 31.02 0.7K
13:22 31.03 31.03 31.03 31.03 0.9K
13:23 31.02 31.02 31.02 31.02 0.7K
13:24 31.01 31.01 31.01 31.01 1.3K
13:25 31.02 31.02 31.02 31.02 1.6K
13:26 31.00 31.00 31.00 31.00 2.1K
13:27 30.99 31.00 30.99 31.00 2.0K
13:30 30.98 30.98 30.98 30.97 0.4K
13:31 30.98 30.98 30.98 30.98 0.4K
13:33 30.99 30.99 30.99 30.99 0.1K
13:34 30.97 30.97 30.97 30.97 1.0K
13:35 30.98 30.98 30.98 30.98 0.3K
13:36 30.97 30.97 30.97 30.97 1.4K
13:37 30.96 30.96 30.96 30.96 2.5K
13:38 30.97 30.97 30.97 30.97 1.1K
13:39 30.97 30.97 30.97 30.97 0.3K
13:40 30.97 30.97 30.97 30.97 4.1K
13:42 30.98 30.98 30.98 30.98 0.4K
13:43 30.99 30.99 30.99 30.99 2.3K
13:45 30.99 30.99 30.99 30.99 1.7K
13:46 30.98 30.98 30.98 30.97 3.9K
13:50 30.98 30.98 30.98 30.98 5.8K
13:51 30.99 30.99 30.99 30.99 0.5K
13:52 30.98 30.98 30.98 30.98 0.3K
13:53 30.97 30.99 30.97 30.99 0.6K
13:54 30.98 30.98 30.98 30.98 0.3K
13:55 30.99 30.99 30.99 30.99 0.4K
13:57 31.00 31.00 31.00 31.00 1.2K
13:58 31.00 31.00 31.00 31.00 0.1K
13:59 30.99 30.99 30.99 30.99 0.2K
14:00 31.00 31.00 31.00 31.00 0.2K
14:01 31.01 31.01 31.01 31.01 1.1K
14:03 30.99 31.00 30.99 31.00 0.7K
14:04 31.00 31.00 31.00 31.00 1.3K
14:05 31.01 31.01 31.00 31.00 1.8K
14:07 31.01 31.01 31.01 31.01 0.2K
14:09 31.00 31.00 31.00 31.00 0.1K
14:10 31.01 31.01 31.01 31.01 0.6K
14:11 31.01 31.01 31.00 31.01 1.3K
14:13 31.00 31.00 31.00 31.00 1.5K
14:14 31.02 31.02 31.02 31.02 1.1K
14:15 31.02 31.02 31.02 31.02 1.2K
14:17 31.02 31.03 31.02 31.03 9.3K
14:18 31.03 31.03 31.03 31.03 2.8K
14:19 31.04 31.04 31.03 31.03 0.9K
14:21 31.05 31.05 31.05 31.05 1.1K
14:23 31.04 31.04 31.04 31.04 0.3K
14:25 31.05 31.05 31.05 31.05 0.7K
14:27 31.04 31.04 31.04 31.04 3.1K
14:30 31.04 31.04 31.04 31.04 0.7K
14:31 31.04 31.04 31.04 31.04 0.2K
14:32 31.03 31.03 31.03 31.03 1.0K
14:33 31.04 31.04 31.03 31.03 30.5K
14:34 31.04 31.04 31.04 31.04 1.8K
14:35 31.04 31.04 31.04 31.04 0.2K
14:36 31.04 31.04 31.04 31.04 1.0K
14:38 31.03 31.03 31.03 31.03 0.3K
14:39 31.03 31.03 31.03 31.03 2.6K
14:40 31.02 31.03 31.02 31.03 1.8K
14:43 31.02 31.02 31.01 31.01 4.7K
14:44 31.02 31.02 31.01 31.02 7.4K
14:46 31.03 31.03 31.03 31.03 1.9K
14:47 31.03 31.03 31.03 31.03 0.2K
14:48 31.03 31.03 31.03 31.02 2.0K
14:49 31.02 31.02 31.02 31.02 1.0K
14:53 31.01 31.01 31.01 31.01 0.5K
14:54 31.02 31.02 31.02 31.02 0.3K
14:55 31.02 31.02 31.02 31.02 3.3K
14:57 30.99 30.99 30.99 30.99 2.0K
14:58 30.99 30.99 30.99 30.99 0.2K
14:59 30.99 30.99 30.99 30.99 25.6K
15:00 30.97 30.98 30.97 30.98 0.6K
15:01 31.00 31.00 30.99 30.99 0.7K
15:02 31.00 31.00 31.00 31.00 0.4K
15:03 30.99 30.99 30.99 30.99 0.7K
15:04 30.99 30.99 30.99 30.99 0.2K
15:05 30.99 30.99 30.98 30.98 0.5K
15:06 31.00 31.00 30.99 30.99 1.3K
15:07 30.99 30.99 30.99 30.99 0.5K
15:09 30.99 30.99 30.98 30.99 3.0K
15:10 30.99 30.99 30.99 30.99 0.5K
15:11 30.98 30.98 30.98 30.98 1.0K
15:12 30.99 30.99 30.99 30.99 0.5K
15:13 31.00 31.00 31.00 31.00 3.5K
15:14 30.99 30.99 30.99 30.99 2.5K
15:15 30.98 30.98 30.98 30.98 0.8K
15:16 30.98 30.99 30.98 30.99 3.1K
15:17 30.99 30.99 30.99 30.99 3.9K
15:18 30.99 30.99 30.99 30.99 0.7K
15:20 30.99 30.99 30.99 30.99 3.6K
15:21 30.99 30.99 30.99 30.99 0.3K
15:22 30.99 30.99 30.99 30.99 1.6K
15:23 30.99 30.99 30.99 30.99 0.2K
15:24 30.99 30.99 30.99 30.99 4.6K
15:25 30.99 30.99 30.99 30.99 0.8K
15:26 30.97 30.98 30.97 30.98 2.4K
15:27 30.98 30.98 30.98 30.98 5.9K
15:28 30.98 30.98 30.98 30.98 6.4K
15:30 30.99 30.99 30.98 30.98 6.2K
15:31 30.98 30.98 30.98 30.98 1.1K
15:32 30.98 30.98 30.98 30.98 0.2K
15:33 30.99 30.99 30.99 30.99 2.0K
15:34 30.98 30.99 30.98 30.99 6.6K
15:35 30.99 30.99 30.99 30.99 2.3K
15:36 30.99 30.99 30.99 30.99 1.5K
15:37 30.99 30.99 30.99 30.99 0.5K
15:38 30.99 30.99 30.99 30.99 6.2K
15:40 30.98 30.98 30.98 30.98 2.1K
15:41 30.98 30.98 30.98 30.98 0.3K
15:42 30.98 30.98 30.98 30.98 9.4K
15:43 30.99 30.99 30.98 30.98 8.8K
15:45 30.98 30.99 30.98 30.99 2.3K
15:46 30.99 30.99 30.99 30.99 0.3K
15:47 30.99 30.99 30.98 30.98 4.4K
15:48 30.99 30.99 30.98 30.98 0.9K
15:49 30.99 30.99 30.99 30.99 1.4K
15:50 30.99 31.00 30.99 31.00 7.4K
15:51 31.00 31.00 30.99 30.99 2.0K
15:52 31.00 31.00 31.00 31.00 2.3K
15:53 31.00 31.00 31.00 31.00 0.2K
15:54 31.02 31.02 31.00 31.01 4.2K
15:55 31.02 31.03 31.02 31.03 5.2K
15:56 31.02 31.03 31.02 31.02 4.0K
15:57 31.03 31.03 31.01 31.01 3.5K
15:58 31.01 31.01 31.00 31.00 1.8K
15:59 31.01 31.02 31.00 31.01 40.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据