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 31.72 31.72 31.72 31.72 18.9K
09:31 31.78 31.78 31.78 31.78 7.7K
09:32 31.77 31.77 31.77 31.77 2.6K
09:33 31.76 31.76 31.76 31.76 0.9K
09:34 31.75 31.76 31.75 31.76 4.1K
09:36 31.75 31.76 31.75 31.76 2.6K
09:38 31.77 31.77 31.77 31.77 1.5K
09:39 31.78 31.78 31.77 31.77 3.4K
09:43 31.77 31.77 31.77 31.77 0.5K
09:44 31.75 31.75 31.75 31.75 0.7K
09:46 31.76 31.76 31.76 31.76 1.3K
09:48 31.76 31.76 31.76 31.76 0.3K
09:49 31.75 31.75 31.75 31.75 1.8K
09:53 31.76 31.76 31.76 31.76 0.8K
09:55 31.77 31.77 31.77 31.77 0.2K
09:56 31.76 31.76 31.76 31.76 1.7K
09:57 31.77 31.77 31.77 31.77 1.7K
09:58 31.76 31.77 31.76 31.77 3.6K
09:59 31.76 31.76 31.76 31.76 0.6K
10:00 31.76 31.76 31.76 31.76 0.2K
10:01 31.77 31.77 31.77 31.77 2.1K
10:02 31.75 31.75 31.75 31.75 0.6K
10:03 31.75 31.76 31.75 31.76 1.8K
10:04 31.77 31.77 31.77 31.77 1.1K
10:07 31.77 31.77 31.77 31.77 1.2K
10:08 31.77 31.77 31.77 31.77 1.0K
10:09 31.77 31.77 31.77 31.77 0.8K
10:10 31.77 31.77 31.77 31.77 0.5K
10:11 31.78 31.78 31.78 31.78 3.4K
10:12 31.78 31.78 31.78 31.78 0.2K
10:13 31.78 31.78 31.78 31.78 1.2K
10:16 31.76 31.78 31.76 31.78 1.5K
10:17 31.77 31.77 31.77 31.77 1.3K
10:18 31.77 31.77 31.77 31.77 0.5K
10:19 31.76 31.76 31.76 31.76 0.7K
10:22 31.75 31.76 31.75 31.76 0.7K
10:23 31.76 31.76 31.76 31.76 0.3K
10:24 31.76 31.76 31.76 31.76 0.4K
10:25 31.75 31.76 31.75 31.76 0.6K
10:27 31.76 31.76 31.76 31.76 0.3K
10:29 31.77 31.77 31.77 31.77 0.8K
10:30 31.76 31.77 31.76 31.77 2.1K
10:31 31.77 31.77 31.77 31.77 1.2K
10:32 31.76 31.76 31.76 31.76 0.9K
10:33 31.76 31.76 31.75 31.75 1.1K
10:34 31.75 31.75 31.75 31.75 0.3K
10:35 31.76 31.76 31.76 31.76 0.3K
10:36 31.75 31.75 31.75 31.75 0.1K
10:37 31.76 31.76 31.76 31.76 6.1K
10:38 31.74 31.74 31.74 31.74 0.6K
10:39 31.75 31.75 31.74 31.75 0.8K
10:41 31.74 31.74 31.74 31.74 0.7K
10:42 31.75 31.76 31.75 31.76 0.7K
10:44 31.75 31.75 31.74 31.75 0.9K
10:45 31.75 31.75 31.75 31.75 1.4K
10:46 31.74 31.75 31.73 31.75 2.6K
10:47 31.75 31.75 31.75 31.75 4.9K
10:48 31.75 31.75 31.75 31.75 1.9K
10:49 31.75 31.75 31.75 31.74 1.1K
10:50 31.75 31.75 31.75 31.75 1.9K
10:51 31.75 31.75 31.75 31.75 0.6K
10:52 31.74 31.75 31.74 31.75 0.7K
10:53 31.75 31.75 31.75 31.75 0.3K
10:54 31.75 31.75 31.75 31.75 0.6K
10:55 31.75 31.75 31.75 31.75 0.3K
10:56 31.75 31.75 31.74 31.74 0.6K
10:59 31.75 31.75 31.75 31.75 0.9K
11:03 31.75 31.75 31.75 31.75 0.3K
11:04 31.76 31.76 31.76 31.76 1.1K
11:05 31.76 31.76 31.76 31.76 0.9K
11:06 31.76 31.76 31.76 31.76 0.5K
11:07 31.76 31.76 31.76 31.76 0.1K
11:08 31.76 31.77 31.76 31.77 1.7K
11:09 31.77 31.77 31.77 31.77 1.2K
11:10 31.77 31.77 31.76 31.76 1.2K
11:11 31.75 31.76 31.75 31.76 0.6K
11:12 31.75 31.76 31.75 31.75 0.7K
11:13 31.74 31.74 31.74 31.74 2.9K
11:14 31.74 31.75 31.74 31.75 1.1K
11:15 31.74 31.74 31.74 31.74 0.5K
11:16 31.75 31.75 31.75 31.75 2.6K
11:17 31.75 31.75 31.74 31.74 1.8K
11:18 31.75 31.75 31.75 31.75 1.1K
11:20 31.74 31.75 31.74 31.75 0.4K
11:21 31.75 31.75 31.75 31.75 0.2K
11:22 31.75 31.75 31.75 31.75 0.4K
11:24 31.75 31.75 31.75 31.75 0.3K
11:25 31.75 31.75 31.75 31.75 0.4K
11:26 31.74 31.75 31.74 31.75 0.7K
11:27 31.76 31.76 31.76 31.76 1.7K
11:29 31.76 31.76 31.76 31.76 0.3K
11:30 31.76 31.76 31.76 31.76 0.2K
11:31 31.75 31.76 31.75 31.76 0.4K
11:32 31.76 31.76 31.76 31.76 0.1K
11:33 31.76 31.76 31.76 31.76 2.2K
11:34 31.77 31.77 31.77 31.77 0.7K
11:35 31.77 31.77 31.77 31.77 0.1K
11:36 31.77 31.77 31.77 31.77 1.5K
11:37 31.76 31.77 31.76 31.77 1.8K
11:38 31.77 31.77 31.77 31.77 0.8K
11:39 31.77 31.77 31.77 31.77 6.3K
11:42 31.77 31.77 31.77 31.77 0.2K
11:43 31.77 31.77 31.77 31.77 0.6K
11:44 31.77 31.77 31.76 31.76 1.6K
11:45 31.77 31.77 31.77 31.77 0.6K
11:47 31.78 31.78 31.78 31.78 0.2K
11:48 31.78 31.78 31.78 31.78 0.4K
11:51 31.78 31.78 31.78 31.78 0.1K
11:52 31.78 31.78 31.77 31.77 8.2K
11:53 31.77 31.77 31.77 31.77 0.1K
11:54 31.78 31.78 31.78 31.78 0.2K
11:55 31.78 31.78 31.78 31.78 0.3K
11:56 31.77 31.78 31.77 31.77 1.9K
11:57 31.77 31.77 31.76 31.76 6.5K
11:59 31.77 31.77 31.77 31.77 0.6K
12:00 31.76 31.76 31.76 31.76 2.3K
12:01 31.77 31.77 31.77 31.77 2.8K
12:02 31.78 31.78 31.78 31.78 0.1K
12:03 31.78 31.78 31.78 31.78 9.7K
12:04 31.78 31.78 31.78 31.78 0.5K
12:06 31.78 31.78 31.78 31.78 1.6K
12:08 31.78 31.78 31.78 31.78 1.5K
12:10 31.77 31.78 31.77 31.77 4.5K
12:12 31.78 31.78 31.78 31.78 1.8K
12:13 31.78 31.78 31.78 31.77 0.5K
12:15 31.78 31.78 31.78 31.78 1.3K
12:18 31.77 31.78 31.77 31.78 4.6K
12:19 31.76 31.76 31.76 31.76 3.2K
12:20 31.76 31.76 31.76 31.76 0.8K
12:21 31.76 31.76 31.76 31.76 8.8K
12:22 31.75 31.76 31.75 31.76 1.0K
12:23 31.75 31.76 31.75 31.76 1.4K
12:25 31.75 31.75 31.75 31.75 1.5K
12:26 31.75 31.76 31.75 31.76 1.7K
12:29 31.76 31.76 31.76 31.75 0.8K
12:30 31.76 31.76 31.76 31.76 0.5K
12:31 31.76 31.76 31.76 31.76 0.2K
12:34 31.77 31.77 31.77 31.77 0.9K
12:35 31.77 31.77 31.76 31.76 8.6K
12:39 31.77 31.78 31.77 31.78 1.3K
12:40 31.77 31.77 31.77 31.77 0.2K
12:41 31.78 31.78 31.78 31.78 6.8K
12:42 31.78 31.78 31.78 31.78 0.2K
12:44 31.78 31.78 31.78 31.78 0.2K
12:45 31.79 31.79 31.79 31.79 0.1K
12:46 31.79 31.79 31.79 31.79 0.3K
12:47 31.79 31.79 31.79 31.79 0.9K
12:48 31.79 31.79 31.79 31.79 1.6K
12:49 31.79 31.79 31.79 31.79 0.7K
12:51 31.79 31.79 31.78 31.78 5.8K
12:52 31.79 31.79 31.79 31.79 0.7K
12:53 31.79 31.79 31.79 31.79 0.8K
12:54 31.79 31.79 31.79 31.79 5.3K
12:55 31.79 31.79 31.79 31.79 0.3K
12:56 31.79 31.79 31.78 31.78 0.9K
12:58 31.78 31.78 31.78 31.78 1.6K
12:59 31.78 31.78 31.77 31.77 2.5K
13:00 31.78 31.78 31.77 31.78 1.4K
13:01 31.78 31.78 31.78 31.78 0.4K
13:02 31.78 31.78 31.77 31.78 2.5K
13:03 31.78 31.78 31.78 31.78 0.6K
13:08 31.77 31.77 31.77 31.77 1.7K
13:09 31.77 31.77 31.77 31.77 0.4K
13:10 31.77 31.77 31.77 31.77 2.8K
13:11 31.78 31.78 31.78 31.78 1.1K
13:13 31.77 31.78 31.77 31.78 2.7K
13:14 31.76 31.76 31.76 31.76 57.4K
13:15 31.76 31.76 31.76 31.76 0.3K
13:16 31.77 31.77 31.77 31.77 4.9K
13:18 31.77 31.77 31.77 31.77 0.4K
13:19 31.76 31.77 31.76 31.76 1.2K
13:20 31.77 31.77 31.76 31.76 1.6K
13:21 31.77 31.77 31.77 31.77 0.6K
13:22 31.77 31.77 31.77 31.77 3.5K
13:25 31.77 31.77 31.77 31.77 0.6K
13:26 31.76 31.76 31.76 31.76 0.3K
13:27 31.76 31.77 31.76 31.77 0.7K
13:29 31.77 31.77 31.77 31.77 0.5K
13:30 31.76 31.77 31.76 31.77 2.0K
13:31 31.77 31.77 31.77 31.77 1.0K
13:32 31.76 31.76 31.76 31.76 0.3K
13:33 31.76 31.76 31.76 31.76 2.3K
13:34 31.76 31.76 31.76 31.76 0.4K
13:35 31.76 31.76 31.76 31.76 0.9K
13:36 31.76 31.76 31.76 31.75 0.1K
13:37 31.76 31.76 31.76 31.76 5.3K
13:38 31.76 31.76 31.76 31.76 5.5K
13:42 31.76 31.76 31.76 31.76 1.1K
13:43 31.76 31.76 31.76 31.76 0.2K
13:44 31.76 31.76 31.76 31.75 0.6K
13:45 31.76 31.76 31.76 31.76 0.2K
13:46 31.76 31.76 31.76 31.76 2.1K
13:47 31.76 31.76 31.76 31.76 0.7K
13:48 31.76 31.76 31.76 31.76 0.6K
13:49 31.76 31.76 31.76 31.76 0.2K
13:51 31.76 31.76 31.76 31.76 3.3K
13:52 31.76 31.76 31.76 31.76 0.8K
13:53 31.76 31.76 31.76 31.76 0.5K
13:54 31.75 31.76 31.75 31.76 1.2K
13:55 31.76 31.76 31.76 31.76 3.0K
13:56 31.75 31.75 31.75 31.75 3.5K
13:57 31.74 31.74 31.73 31.73 4.7K
13:58 31.74 31.74 31.74 31.74 6.7K
13:59 31.74 31.75 31.74 31.75 3.5K
14:00 31.75 31.75 31.75 31.75 1.7K
14:01 31.76 31.76 31.76 31.76 0.2K
14:02 31.76 31.76 31.75 31.76 1.0K
14:03 31.76 31.76 31.76 31.76 0.2K
14:04 31.76 31.76 31.76 31.76 2.0K
14:05 31.76 31.76 31.76 31.76 0.2K
14:06 31.75 31.76 31.75 31.76 3.7K
14:07 31.77 31.77 31.76 31.76 4.4K
14:08 31.76 31.76 31.75 31.75 2.5K
14:10 31.74 31.74 31.74 31.74 0.3K
14:11 31.75 31.75 31.75 31.75 0.3K
14:12 31.75 31.75 31.75 31.75 0.4K
14:15 31.75 31.75 31.75 31.75 4.3K
14:16 31.75 31.75 31.75 31.75 2.6K
14:17 31.76 31.76 31.76 31.76 0.6K
14:19 31.76 31.76 31.76 31.76 1.8K
14:20 31.76 31.77 31.76 31.77 4.9K
14:21 31.77 31.77 31.77 31.77 4.2K
14:22 31.77 31.77 31.77 31.77 1.7K
14:23 31.76 31.77 31.76 31.77 3.1K
14:24 31.76 31.77 31.76 31.76 4.8K
14:25 31.76 31.76 31.76 31.76 0.9K
14:26 31.76 31.76 31.76 31.76 0.5K
14:27 31.75 31.75 31.75 31.75 0.9K
14:29 31.76 31.76 31.76 31.76 0.6K
14:31 31.75 31.75 31.74 31.74 1.1K
14:32 31.75 31.75 31.75 31.75 1.2K
14:33 31.75 31.75 31.74 31.74 2.2K
14:34 31.74 31.74 31.74 31.74 0.2K
14:36 31.75 31.75 31.75 31.75 0.7K
14:37 31.75 31.75 31.74 31.74 1.7K
14:39 31.75 31.75 31.75 31.75 6.0K
14:42 31.74 31.74 31.74 31.74 0.6K
14:43 31.74 31.74 31.74 31.74 3.8K
14:44 31.74 31.75 31.74 31.74 10.6K
14:45 31.75 31.76 31.75 31.75 16.3K
14:46 31.75 31.75 31.75 31.75 0.1K
14:47 31.75 31.75 31.74 31.74 2.8K
14:48 31.74 31.75 31.74 31.75 11.3K
14:49 31.75 31.75 31.74 31.75 22.8K
14:50 31.74 31.75 31.74 31.75 5.6K
14:51 31.76 31.76 31.76 31.76 0.3K
14:52 31.76 31.76 31.75 31.75 4.0K
14:53 31.76 31.76 31.76 31.76 0.3K
14:54 31.76 31.78 31.76 31.78 108.9K
14:55 31.77 31.78 31.76 31.76 82.4K
14:56 31.77 31.77 31.76 31.76 1.8K
14:57 31.77 31.78 31.77 31.78 11.8K
14:58 31.78 31.78 31.78 31.78 0.2K
15:00 31.79 31.79 31.79 31.79 1.6K
15:02 31.79 31.79 31.79 31.79 5.9K
15:03 31.79 31.80 31.79 31.80 1.0K
15:04 31.80 31.80 31.79 31.80 8.6K
15:05 31.79 31.79 31.79 31.79 1.3K
15:06 31.80 31.80 31.80 31.80 1.1K
15:07 31.79 31.80 31.79 31.80 0.9K
15:08 31.80 31.80 31.80 31.80 1.3K
15:09 31.80 31.80 31.80 31.80 0.1K
15:11 31.80 31.80 31.80 31.80 1.1K
15:12 31.80 31.80 31.80 31.80 0.8K
15:13 31.80 31.80 31.80 31.80 3.6K
15:14 31.80 31.81 31.80 31.81 7.6K
15:15 31.81 31.81 31.81 31.81 1.5K
15:16 31.80 31.80 31.79 31.79 1.0K
15:17 31.79 31.79 31.79 31.79 0.6K
15:20 31.80 31.80 31.80 31.80 5.5K
15:21 31.82 31.82 31.82 31.82 1.8K
15:22 31.82 31.82 31.82 31.82 2.4K
15:23 31.82 31.82 31.82 31.82 4.6K
15:24 31.82 31.82 31.82 31.82 0.9K
15:25 31.81 31.82 31.81 31.82 2.6K
15:26 31.83 31.83 31.83 31.83 0.5K
15:27 31.83 31.83 31.83 31.83 0.4K
15:28 31.83 31.83 31.83 31.83 2.6K
15:29 31.83 31.83 31.83 31.83 1.0K
15:30 31.82 31.82 31.81 31.82 6.2K
15:31 31.82 31.82 31.82 31.82 0.5K
15:32 31.81 31.81 31.81 31.81 25.4K
15:33 31.82 31.82 31.82 31.82 1.5K
15:34 31.81 31.81 31.81 31.81 0.5K
15:36 31.82 31.82 31.82 31.82 2.4K
15:37 31.81 31.81 31.81 31.81 6.3K
15:38 31.81 31.81 31.81 31.81 10.6K
15:39 31.81 31.81 31.80 31.81 3.7K
15:40 31.81 31.81 31.81 31.81 6.4K
15:41 31.82 31.82 31.82 31.82 2.5K
15:42 31.81 31.81 31.81 31.81 1.1K
15:43 31.82 31.82 31.82 31.82 3.1K
15:44 31.82 31.82 31.82 31.82 0.2K
15:45 31.82 31.82 31.82 31.82 0.5K
15:46 31.82 31.82 31.82 31.82 1.0K
15:47 31.82 31.83 31.82 31.83 6.4K
15:48 31.83 31.83 31.83 31.83 2.0K
15:49 31.84 31.84 31.84 31.84 1.0K
15:50 31.83 31.84 31.83 31.84 4.8K
15:51 31.84 31.84 31.84 31.84 0.9K
15:52 31.84 31.84 31.84 31.84 3.0K
15:53 31.84 31.86 31.84 31.86 1.8K
15:54 31.86 31.86 31.86 31.86 2.8K
15:55 31.85 31.85 31.85 31.85 1.4K
15:56 31.84 31.84 31.84 31.84 19.2K
15:57 31.84 31.84 31.84 31.84 6.3K
15:58 31.85 31.85 31.85 31.85 5.7K
15:59 31.84 31.84 31.80 31.80 16.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据