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 32.47 32.50 32.46 32.50 21.0K
09:32 32.49 32.49 32.49 32.49 0.5K
09:33 32.48 32.48 32.48 32.48 0.8K
09:34 32.50 32.50 32.50 32.50 1.1K
09:35 32.48 32.49 32.48 32.49 1.3K
09:36 32.48 32.48 32.47 32.47 1.6K
09:37 32.48 32.48 32.48 32.48 0.3K
09:39 32.49 32.49 32.49 32.49 0.8K
09:40 32.50 32.50 32.50 32.49 2.9K
09:41 32.50 32.50 32.50 32.49 1.3K
09:42 32.50 32.50 32.47 32.47 1.6K
09:43 32.47 32.47 32.47 32.47 1.7K
09:45 32.47 32.47 32.47 32.47 5.5K
09:46 32.46 32.46 32.46 32.46 0.6K
09:47 32.45 32.45 32.45 32.45 0.5K
09:49 32.46 32.46 32.46 32.46 1.0K
09:50 32.47 32.47 32.47 32.47 0.4K
09:52 32.47 32.47 32.47 32.47 1.0K
09:53 32.47 32.47 32.47 32.47 1.2K
09:54 32.46 32.46 32.46 32.46 0.3K
09:55 32.46 32.48 32.46 32.48 3.7K
09:56 32.48 32.48 32.48 32.48 6.2K
09:57 32.48 32.48 32.48 32.48 0.7K
09:58 32.48 32.48 32.48 32.48 1.3K
09:59 32.48 32.48 32.48 32.48 0.4K
10:01 32.48 32.48 32.47 32.47 1.3K
10:02 32.47 32.48 32.47 32.47 6.4K
10:06 32.46 32.46 32.46 32.46 1.1K
10:08 32.46 32.46 32.46 32.46 1.5K
10:09 32.45 32.45 32.44 32.44 0.3K
10:10 32.44 32.44 32.43 32.43 6.8K
10:12 32.43 32.43 32.43 32.42 5.9K
10:13 32.44 32.44 32.44 32.44 0.6K
10:14 32.43 32.44 32.43 32.44 2.3K
10:15 32.43 32.43 32.42 32.42 0.8K
10:16 32.43 32.43 32.43 32.43 0.4K
10:17 32.42 32.43 32.42 32.43 4.4K
10:19 32.42 32.42 32.42 32.42 1.4K
10:20 32.43 32.43 32.43 32.42 1.6K
10:22 32.41 32.41 32.41 32.41 0.5K
10:23 32.41 32.41 32.41 32.41 0.3K
10:24 32.40 32.40 32.40 32.40 0.2K
10:25 32.39 32.39 32.39 32.39 1.1K
10:26 32.39 32.39 32.39 32.39 1.3K
10:27 32.40 32.40 32.39 32.39 0.6K
10:29 32.40 32.41 32.40 32.41 8.9K
10:30 32.40 32.40 32.40 32.40 0.7K
10:31 32.39 32.39 32.39 32.39 0.9K
10:32 32.40 32.40 32.40 32.40 0.7K
10:33 32.40 32.41 32.40 32.41 4.4K
10:35 32.41 32.41 32.40 32.41 4.1K
10:36 32.40 32.40 32.40 32.40 1.2K
10:37 32.39 32.39 32.39 32.39 0.6K
10:38 32.40 32.40 32.40 32.40 0.4K
10:39 32.40 32.40 32.40 32.40 0.5K
10:41 32.41 32.41 32.41 32.41 0.3K
10:42 32.40 32.40 32.40 32.40 0.8K
10:43 32.41 32.41 32.41 32.41 1.2K
10:44 32.41 32.41 32.41 32.41 0.3K
10:45 32.41 32.42 32.41 32.42 2.6K
10:46 32.40 32.40 32.39 32.40 6.6K
10:47 32.40 32.40 32.40 32.40 0.3K
10:48 32.38 32.39 32.38 32.39 1.2K
10:49 32.40 32.40 32.40 32.40 1.9K
10:50 32.40 32.40 32.40 32.40 2.8K
10:51 32.38 32.38 32.38 32.38 0.9K
10:53 32.39 32.39 32.37 32.38 1.7K
10:54 32.38 32.38 32.38 32.38 0.7K
10:55 32.38 32.38 32.37 32.37 1.0K
10:56 32.36 32.36 32.36 32.36 0.9K
10:57 32.37 32.37 32.37 32.37 0.8K
10:58 32.37 32.37 32.37 32.37 0.1K
10:59 32.37 32.37 32.37 32.37 0.3K
11:00 32.38 32.38 32.38 32.38 1.2K
11:01 32.38 32.38 32.38 32.38 0.8K
11:02 32.39 32.39 32.39 32.39 2.0K
11:03 32.36 32.37 32.36 32.37 1.3K
11:04 32.36 32.37 32.36 32.37 0.8K
11:07 32.37 32.37 32.37 32.37 0.5K
11:08 32.37 32.37 32.37 32.37 10.1K
11:09 32.36 32.36 32.36 32.36 0.4K
11:10 32.38 32.38 32.38 32.38 0.1K
11:11 32.36 32.36 32.36 32.36 0.8K
11:12 32.38 32.38 32.38 32.38 0.5K
11:13 32.36 32.36 32.36 32.35 2.2K
11:14 32.36 32.36 32.36 32.35 1.5K
11:15 32.36 32.36 32.36 32.36 1.9K
11:16 32.35 32.37 32.35 32.37 6.6K
11:17 32.36 32.37 32.36 32.37 1.2K
11:18 32.38 32.38 32.38 32.38 0.1K
11:19 32.37 32.37 32.37 32.37 1.2K
11:20 32.38 32.38 32.38 32.38 1.7K
11:21 32.38 32.39 32.38 32.39 3.0K
11:23 32.37 32.38 32.37 32.38 3.9K
11:24 32.39 32.39 32.39 32.39 1.7K
11:25 32.38 32.38 32.38 32.38 0.6K
11:26 32.37 32.37 32.35 32.36 3.6K
11:27 32.35 32.35 32.35 32.35 0.7K
11:28 32.36 32.36 32.36 32.36 1.7K
11:29 32.36 32.36 32.36 32.35 0.4K
11:30 32.35 32.36 32.35 32.36 0.8K
11:31 32.36 32.36 32.36 32.36 1.9K
11:32 32.36 32.36 32.36 32.35 3.0K
11:33 32.35 32.35 32.35 32.35 0.3K
11:34 32.35 32.35 32.35 32.35 2.6K
11:35 32.36 32.36 32.36 32.36 0.5K
11:36 32.35 32.36 32.35 32.36 2.4K
11:37 32.35 32.35 32.35 32.35 0.3K
11:38 32.36 32.36 32.36 32.36 0.2K
11:39 32.36 32.36 32.36 32.35 0.6K
11:40 32.36 32.36 32.36 32.36 1.1K
11:41 32.34 32.34 32.34 32.34 22.3K
11:42 32.35 32.35 32.35 32.35 3.3K
11:43 32.35 32.35 32.35 32.35 1.4K
11:44 32.35 32.35 32.35 32.35 0.3K
11:45 32.35 32.35 32.35 32.35 1.0K
11:46 32.35 32.35 32.35 32.35 1.7K
11:47 32.35 32.35 32.35 32.35 0.1K
11:48 32.35 32.35 32.35 32.35 4.0K
11:49 32.34 32.34 32.34 32.34 5.3K
11:50 32.34 32.34 32.33 32.33 9.1K
11:52 32.35 32.35 32.34 32.35 3.2K
11:53 32.36 32.36 32.36 32.36 0.9K
11:54 32.36 32.36 32.35 32.35 1.1K
11:55 32.35 32.35 32.35 32.35 0.1K
11:56 32.36 32.36 32.36 32.36 2.8K
11:57 32.36 32.36 32.36 32.35 6.0K
11:59 32.36 32.36 32.36 32.36 0.4K
12:00 32.36 32.36 32.36 32.35 0.5K
12:01 32.35 32.35 32.34 32.34 22.0K
12:03 32.34 32.34 32.34 32.34 0.4K
12:04 32.34 32.34 32.34 32.34 1.9K
12:05 32.35 32.35 32.35 32.35 0.6K
12:06 32.34 32.34 32.34 32.34 7.8K
12:07 32.34 32.35 32.34 32.35 4.2K
12:08 32.35 32.35 32.35 32.35 0.4K
12:09 32.34 32.34 32.34 32.34 0.1K
12:10 32.34 32.34 32.34 32.34 2.9K
12:11 32.34 32.35 32.34 32.35 0.6K
12:12 32.35 32.35 32.35 32.35 2.1K
12:13 32.35 32.36 32.35 32.36 4.5K
12:14 32.36 32.36 32.36 32.36 0.2K
12:15 32.36 32.36 32.35 32.35 2.1K
12:16 32.36 32.36 32.36 32.36 1.1K
12:18 32.37 32.37 32.36 32.36 2.3K
12:19 32.36 32.36 32.36 32.35 0.4K
12:20 32.36 32.36 32.36 32.36 0.4K
12:21 32.35 32.35 32.35 32.35 1.7K
12:22 32.37 32.37 32.37 32.37 2.5K
12:23 32.37 32.37 32.37 32.37 0.3K
12:24 32.37 32.37 32.37 32.37 0.1K
12:25 32.36 32.36 32.36 32.36 0.4K
12:26 32.37 32.37 32.37 32.37 0.3K
12:27 32.36 32.37 32.36 32.37 4.8K
12:28 32.37 32.37 32.37 32.37 4.1K
12:29 32.37 32.37 32.37 32.37 1.1K
12:30 32.36 32.36 32.36 32.36 0.1K
12:32 32.37 32.37 32.37 32.37 1.3K
12:33 32.37 32.37 32.37 32.37 5.5K
12:34 32.37 32.37 32.37 32.37 0.3K
12:36 32.37 32.37 32.37 32.37 4.0K
12:37 32.37 32.37 32.37 32.37 4.7K
12:38 32.36 32.36 32.36 32.35 1.3K
12:39 32.35 32.36 32.35 32.36 6.3K
12:41 32.34 32.34 32.33 32.33 0.3K
12:42 32.32 32.32 32.32 32.33 1.9K
12:43 32.33 32.33 32.31 32.31 2.7K
12:44 32.31 32.31 32.30 32.30 2.6K
12:45 32.31 32.31 32.31 32.31 2.5K
12:46 32.32 32.32 32.30 32.31 9.3K
12:47 32.30 32.31 32.30 32.31 2.7K
12:48 32.30 32.31 32.30 32.31 2.3K
12:51 32.33 32.33 32.33 32.33 0.2K
12:52 32.34 32.34 32.34 32.34 0.4K
12:53 32.34 32.35 32.34 32.35 2.8K
12:56 32.36 32.36 32.36 32.35 1.0K
12:57 32.36 32.36 32.36 32.35 1.5K
12:59 32.34 32.34 32.34 32.34 3.3K
13:00 32.34 32.35 32.34 32.34 3.0K
13:03 32.32 32.32 32.32 32.32 1.8K
13:04 32.31 32.31 32.31 32.31 1.3K
13:05 32.33 32.33 32.33 32.33 2.5K
13:06 32.33 32.33 32.33 32.33 1.6K
13:07 32.33 32.33 32.33 32.33 1.9K
13:08 32.33 32.33 32.32 32.32 6.1K
13:10 32.33 32.33 32.31 32.31 11.0K
13:12 32.31 32.31 32.31 32.31 1.3K
13:14 32.32 32.32 32.32 32.32 3.6K
13:15 32.31 32.32 32.31 32.32 1.9K
13:18 32.32 32.32 32.30 32.30 1.9K
13:19 32.31 32.31 32.31 32.31 1.5K
13:21 32.31 32.32 32.31 32.32 2.0K
13:24 32.32 32.32 32.32 32.32 1.7K
13:26 32.32 32.32 32.31 32.32 1.8K
13:27 32.31 32.31 32.31 32.31 0.6K
13:28 32.31 32.31 32.31 32.31 3.4K
13:29 32.31 32.31 32.30 32.30 1.6K
13:30 32.30 32.30 32.30 32.30 1.7K
13:31 32.30 32.30 32.28 32.28 1.6K
13:32 32.29 32.29 32.29 32.28 0.8K
13:34 32.30 32.30 32.30 32.30 0.1K
13:35 32.30 32.30 32.30 32.30 0.6K
13:37 32.30 32.30 32.29 32.28 0.4K
13:38 32.30 32.30 32.30 32.30 6.2K
13:39 32.30 32.30 32.29 32.30 23.3K
13:40 32.30 32.31 32.30 32.31 0.9K
13:41 32.31 32.31 32.30 32.30 3.9K
13:42 32.30 32.30 32.30 32.30 0.3K
13:44 32.31 32.31 32.31 32.31 0.2K
13:45 32.31 32.31 32.30 32.30 0.6K
13:46 32.31 32.31 32.30 32.30 4.4K
13:47 32.30 32.31 32.30 32.31 3.9K
13:48 32.31 32.31 32.31 32.31 0.4K
13:49 32.31 32.31 32.31 32.31 3.0K
13:50 32.31 32.31 32.30 32.31 24.1K
13:51 32.32 32.32 32.32 32.32 0.9K
13:52 32.31 32.31 32.31 32.31 0.7K
13:53 32.32 32.32 32.32 32.32 0.2K
13:54 32.32 32.32 32.32 32.32 3.1K
13:55 32.33 32.33 32.33 32.33 0.3K
13:56 32.32 32.32 32.32 32.32 1.4K
13:57 32.32 32.32 32.32 32.32 0.9K
13:58 32.32 32.32 32.32 32.32 8.5K
13:59 32.31 32.31 32.31 32.31 5.3K
14:00 32.32 32.32 32.32 32.32 1.9K
14:02 32.31 32.31 32.31 32.31 2.3K
14:03 32.32 32.32 32.31 32.31 2.7K
14:05 32.32 32.32 32.32 32.32 0.6K
14:06 32.32 32.32 32.32 32.32 4.4K
14:07 32.31 32.31 32.31 32.31 1.5K
14:08 32.30 32.30 32.30 32.30 2.2K
14:10 32.30 32.30 32.30 32.30 1.5K
14:11 32.29 32.30 32.29 32.30 8.3K
14:12 32.30 32.30 32.30 32.30 0.7K
14:13 32.30 32.30 32.29 32.29 1.6K
14:15 32.29 32.29 32.29 32.28 0.4K
14:16 32.29 32.29 32.29 32.29 0.3K
14:17 32.28 32.28 32.28 32.27 1.7K
14:18 32.28 32.28 32.27 32.27 4.2K
14:19 32.27 32.27 32.27 32.27 3.8K
14:20 32.27 32.28 32.27 32.27 8.6K
14:21 32.28 32.28 32.28 32.28 1.3K
14:22 32.28 32.28 32.28 32.28 3.3K
14:24 32.27 32.27 32.27 32.27 0.4K
14:25 32.27 32.28 32.26 32.28 1.2K
14:26 32.28 32.28 32.28 32.28 0.5K
14:28 32.28 32.28 32.28 32.28 0.2K
14:29 32.29 32.29 32.29 32.29 2.2K
14:30 32.29 32.29 32.29 32.28 2.9K
14:31 32.28 32.28 32.28 32.28 4.8K
14:32 32.29 32.29 32.29 32.28 5.9K
14:33 32.28 32.28 32.28 32.28 1.2K
14:34 32.29 32.29 32.29 32.29 0.2K
14:35 32.29 32.29 32.29 32.28 0.4K
14:36 32.29 32.29 32.28 32.28 0.6K
14:37 32.30 32.30 32.30 32.30 0.3K
14:39 32.30 32.30 32.30 32.30 1.4K
14:40 32.29 32.29 32.29 32.28 1.5K
14:42 32.29 32.29 32.29 32.29 1.9K
14:43 32.29 32.29 32.29 32.28 0.1K
14:45 32.28 32.28 32.28 32.28 2.8K
14:46 32.29 32.29 32.29 32.29 0.5K
14:48 32.29 32.29 32.29 32.29 0.4K
14:50 32.30 32.30 32.30 32.30 0.4K
14:51 32.29 32.29 32.29 32.29 0.5K
14:52 32.30 32.30 32.28 32.28 54.9K
14:53 32.30 32.30 32.30 32.30 1.8K
14:54 32.31 32.31 32.30 32.30 11.1K
14:56 32.31 32.31 32.31 32.31 0.7K
14:57 32.32 32.32 32.32 32.32 0.7K
14:58 32.31 32.31 32.31 32.31 1.6K
14:59 32.31 32.31 32.31 32.31 0.9K
15:00 32.31 32.31 32.31 32.31 0.6K
15:01 32.31 32.31 32.31 32.31 3.6K
15:02 32.30 32.31 32.30 32.30 1.3K
15:03 32.30 32.30 32.30 32.30 0.6K
15:05 32.31 32.31 32.30 32.31 1.3K
15:07 32.29 32.29 32.29 32.29 1.1K
15:08 32.31 32.31 32.31 32.31 1.7K
15:09 32.31 32.31 32.30 32.30 0.8K
15:10 32.31 32.31 32.31 32.31 2.0K
15:11 32.30 32.30 32.30 32.30 0.2K
15:12 32.31 32.31 32.31 32.31 2.9K
15:13 32.31 32.31 32.30 32.30 64.6K
15:14 32.30 32.31 32.30 32.30 5.8K
15:15 32.31 32.31 32.31 32.31 0.3K
15:17 32.29 32.30 32.29 32.30 2.5K
15:18 32.30 32.30 32.30 32.30 1.1K
15:19 32.30 32.30 32.30 32.30 0.4K
15:20 32.30 32.31 32.30 32.31 4.0K
15:21 32.31 32.31 32.31 32.31 0.2K
15:22 32.31 32.31 32.30 32.30 1.5K
15:23 32.30 32.30 32.29 32.29 3.3K
15:24 32.31 32.31 32.31 32.31 1.3K
15:25 32.31 32.31 32.31 32.31 0.5K
15:26 32.30 32.30 32.29 32.30 8.1K
15:27 32.29 32.29 32.29 32.29 3.8K
15:28 32.29 32.30 32.29 32.30 3.4K
15:29 32.30 32.31 32.30 32.31 1.9K
15:30 32.31 32.31 32.31 32.31 0.5K
15:31 32.31 32.31 32.31 32.31 1.6K
15:32 32.32 32.32 32.32 32.32 7.5K
15:33 32.32 32.32 32.30 32.31 50.6K
15:34 32.32 32.32 32.32 32.32 2.0K
15:35 32.32 32.32 32.31 32.31 1.4K
15:36 32.32 32.32 32.32 32.32 1.5K
15:37 32.31 32.33 32.31 32.33 3.6K
15:38 32.32 32.32 32.32 32.32 1.2K
15:39 32.32 32.32 32.32 32.32 0.5K
15:40 32.32 32.32 32.32 32.32 1.1K
15:41 32.32 32.33 32.32 32.33 1.3K
15:42 32.32 32.33 32.32 32.33 2.5K
15:43 32.33 32.33 32.33 32.33 0.2K
15:44 32.33 32.33 32.33 32.33 1.3K
15:45 32.34 32.35 32.33 32.35 16.8K
15:46 32.34 32.34 32.34 32.34 12.1K
15:47 32.34 32.34 32.34 32.34 0.7K
15:49 32.34 32.34 32.34 32.34 4.9K
15:50 32.34 32.34 32.33 32.33 6.0K
15:51 32.33 32.33 32.33 32.33 0.8K
15:53 32.33 32.33 32.33 32.33 3.0K
15:54 32.33 32.33 32.33 32.33 3.4K
15:55 32.34 32.34 32.33 32.34 3.6K
15:56 32.33 32.33 32.33 32.33 0.7K
15:57 32.34 32.34 32.34 32.33 3.5K
15:58 32.34 32.35 32.34 32.35 0.8K
15:59 32.35 32.36 32.35 32.35 7.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据