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 32.60 32.60 32.60 32.60 11.7K
09:32 32.59 32.59 32.58 32.58 0.6K
09:34 32.58 32.59 32.58 32.59 0.8K
09:36 32.59 32.59 32.59 32.59 1.2K
09:37 32.59 32.59 32.59 32.59 0.4K
09:38 32.58 32.58 32.58 32.58 1.1K
09:39 32.57 32.57 32.57 32.57 1.2K
09:40 32.57 32.57 32.57 32.57 0.2K
09:41 32.57 32.57 32.57 32.57 0.9K
09:42 32.57 32.58 32.57 32.58 0.2K
09:43 32.59 32.59 32.57 32.57 1.7K
09:44 32.56 32.56 32.56 32.56 1.2K
09:46 32.55 32.55 32.55 32.55 1.0K
09:49 32.55 32.55 32.55 32.55 0.6K
09:50 32.53 32.53 32.53 32.53 0.7K
09:51 32.52 32.52 32.51 32.51 1.6K
09:52 32.51 32.51 32.51 32.51 4.2K
09:54 32.48 32.49 32.48 32.49 3.2K
09:55 32.49 32.50 32.49 32.49 0.6K
09:56 32.47 32.47 32.47 32.47 5.1K
09:57 32.48 32.48 32.48 32.48 1.4K
09:59 32.47 32.47 32.47 32.47 1.5K
10:00 32.48 32.48 32.48 32.48 0.6K
10:01 32.50 32.50 32.50 32.49 0.7K
10:02 32.50 32.51 32.50 32.51 0.6K
10:03 32.51 32.51 32.51 32.51 2.8K
10:04 32.50 32.50 32.50 32.49 1.3K
10:05 32.49 32.49 32.49 32.49 0.6K
10:06 32.47 32.47 32.47 32.47 4.1K
10:07 32.46 32.46 32.46 32.46 0.3K
10:08 32.46 32.46 32.46 32.45 0.4K
10:09 32.44 32.44 32.44 32.44 0.8K
10:10 32.45 32.45 32.45 32.45 0.4K
10:11 32.46 32.46 32.46 32.46 1.9K
10:12 32.45 32.45 32.45 32.45 0.6K
10:13 32.45 32.46 32.45 32.46 2.5K
10:14 32.45 32.45 32.45 32.45 0.4K
10:15 32.45 32.45 32.45 32.45 0.8K
10:16 32.44 32.44 32.43 32.42 2.9K
10:17 32.43 32.43 32.43 32.43 0.4K
10:18 32.44 32.44 32.44 32.44 0.7K
10:20 32.45 32.45 32.45 32.45 178.9K
10:22 32.47 32.47 32.47 32.47 2.4K
10:24 32.46 32.47 32.46 32.47 2.0K
10:28 32.45 32.45 32.45 32.45 1.4K
10:29 32.44 32.44 32.44 32.44 1.6K
10:30 32.44 32.44 32.44 32.44 0.5K
10:31 32.43 32.43 32.43 32.43 1.1K
10:32 32.44 32.44 32.42 32.42 1.7K
10:33 32.42 32.43 32.42 32.42 8.6K
10:34 32.43 32.43 32.43 32.42 1.1K
10:35 32.43 32.43 32.41 32.41 951.0K
10:36 32.43 32.43 32.43 32.42 1.3K
10:37 32.41 32.42 32.41 32.42 1.3K
10:38 32.42 32.43 32.42 32.43 7.8K
10:39 32.42 32.42 32.42 32.42 4.9K
10:40 32.42 32.42 32.42 32.42 0.1K
10:41 32.41 32.41 32.41 32.41 4.2K
10:43 32.41 32.41 32.41 32.41 1.5K
10:45 32.41 32.41 32.41 32.41 2.4K
10:47 32.40 32.40 32.40 32.40 1.4K
10:48 32.41 32.41 32.40 32.40 4.4K
10:49 32.41 32.41 32.40 32.41 1.5K
10:50 32.40 32.41 32.40 32.40 2.9K
10:51 32.40 32.40 32.40 32.40 0.9K
10:52 32.40 32.40 32.39 32.40 2.1K
10:53 32.40 32.40 32.40 32.40 1.5K
10:54 32.40 32.40 32.40 32.40 1.0K
10:56 32.40 32.40 32.40 32.40 4.8K
10:57 32.40 32.40 32.40 32.40 4.5K
10:58 32.39 32.40 32.39 32.40 3.6K
10:59 32.41 32.41 32.41 32.41 0.4K
11:00 32.40 32.41 32.40 32.40 2.6K
11:01 32.41 32.41 32.41 32.41 0.6K
11:02 32.40 32.40 32.40 32.40 0.1K
11:03 32.41 32.41 32.41 32.41 0.6K
11:05 32.42 32.42 32.42 32.42 3.7K
11:08 32.44 32.44 32.43 32.43 1.4K
11:09 32.44 32.45 32.44 32.45 1.3K
11:11 32.45 32.45 32.45 32.45 3.3K
11:12 32.45 32.45 32.45 32.45 0.5K
11:13 32.44 32.44 32.44 32.44 1.1K
11:14 32.45 32.45 32.45 32.45 1.3K
11:15 32.46 32.46 32.46 32.46 0.9K
11:17 32.47 32.47 32.47 32.47 1.3K
11:19 32.47 32.47 32.47 32.47 1.7K
11:21 32.48 32.48 32.48 32.48 0.9K
11:22 32.48 32.48 32.48 32.48 2.3K
11:23 32.49 32.49 32.49 32.49 1.4K
11:25 32.49 32.49 32.49 32.50 3.9K
11:26 32.50 32.50 32.50 32.49 1.3K
11:27 32.50 32.50 32.50 32.50 0.6K
11:28 32.51 32.51 32.51 32.51 1.1K
11:29 32.51 32.51 32.51 32.51 1.1K
11:31 32.50 32.50 32.50 32.49 3.3K
11:32 32.51 32.51 32.51 32.51 2.0K
11:33 32.51 32.51 32.51 32.51 5.1K
11:34 32.51 32.51 32.51 32.51 0.2K
11:36 32.50 32.50 32.50 32.50 0.7K
11:37 32.50 32.51 32.50 32.51 6.0K
11:39 32.51 32.51 32.51 32.51 3.5K
11:40 32.51 32.51 32.50 32.50 4.0K
11:41 32.50 32.50 32.50 32.49 2.5K
11:42 32.51 32.51 32.51 32.51 1.1K
11:43 32.52 32.52 32.52 32.52 0.1K
11:44 32.50 32.50 32.50 32.50 2.4K
11:46 32.51 32.51 32.51 32.51 4.0K
11:47 32.50 32.50 32.50 32.49 0.3K
11:48 32.50 32.50 32.50 32.50 2.2K
11:49 32.49 32.49 32.49 32.49 0.9K
11:50 32.49 32.49 32.49 32.49 3.2K
11:51 32.49 32.49 32.49 32.49 0.3K
11:52 32.48 32.48 32.48 32.48 0.7K
11:53 32.46 32.46 32.46 32.46 0.3K
11:54 32.46 32.47 32.46 32.47 0.7K
11:55 32.47 32.47 32.47 32.47 0.6K
11:56 32.46 32.46 32.46 32.46 0.7K
11:57 32.46 32.46 32.46 32.46 2.4K
11:58 32.46 32.46 32.46 32.46 0.8K
11:59 32.46 32.46 32.45 32.45 0.9K
12:00 32.46 32.46 32.46 32.46 0.9K
12:01 32.47 32.47 32.47 32.47 2.3K
12:02 32.47 32.47 32.47 32.47 2.8K
12:03 32.48 32.48 32.48 32.48 2.1K
12:04 32.49 32.49 32.48 32.48 1.4K
12:05 32.48 32.48 32.48 32.47 3.1K
12:06 32.48 32.48 32.48 32.48 0.6K
12:07 32.47 32.48 32.47 32.48 2.6K
12:08 32.48 32.48 32.48 32.48 0.3K
12:10 32.47 32.48 32.47 32.48 5.6K
12:11 32.50 32.50 32.50 32.50 0.7K
12:12 32.49 32.50 32.49 32.50 2.1K
12:13 32.49 32.49 32.49 32.49 0.1K
12:14 32.50 32.50 32.50 32.50 0.7K
12:15 32.50 32.51 32.50 32.51 33.7K
12:16 32.51 32.51 32.51 32.51 0.4K
12:17 32.51 32.51 32.51 32.51 1.1K
12:18 32.51 32.51 32.51 32.51 1.0K
12:19 32.50 32.51 32.50 32.51 2.8K
12:20 32.51 32.51 32.51 32.51 3.2K
12:21 32.51 32.51 32.51 32.51 2.1K
12:22 32.52 32.52 32.52 32.52 0.7K
12:24 32.52 32.52 32.52 32.52 0.3K
12:25 32.51 32.51 32.51 32.51 0.5K
12:26 32.52 32.52 32.52 32.52 3.3K
12:28 32.52 32.52 32.52 32.52 0.3K
12:29 32.52 32.52 32.52 32.52 1.6K
12:31 32.53 32.53 32.53 32.53 1.0K
12:32 32.53 32.53 32.53 32.53 2.0K
12:34 32.52 32.52 32.52 32.52 6.3K
12:36 32.53 32.53 32.51 32.51 31.5K
12:37 32.52 32.52 32.52 32.52 0.9K
12:38 32.52 32.52 32.52 32.52 0.6K
12:39 32.52 32.52 32.52 32.52 2.7K
12:40 32.52 32.52 32.52 32.52 0.7K
12:41 32.51 32.52 32.51 32.51 3.6K
12:43 32.51 32.52 32.51 32.52 2.7K
12:44 32.52 32.52 32.52 32.52 5.1K
12:45 32.52 32.52 32.51 32.51 9.4K
12:46 32.52 32.52 32.52 32.52 1.2K
12:48 32.52 32.52 32.51 32.51 4.8K
12:49 32.50 32.50 32.50 32.50 0.3K
12:52 32.50 32.51 32.50 32.51 9.1K
12:53 32.51 32.51 32.51 32.51 1.0K
12:54 32.51 32.51 32.51 32.51 1.4K
12:55 32.50 32.51 32.50 32.51 10.5K
12:56 32.50 32.51 32.50 32.51 1.0K
12:57 32.49 32.49 32.49 32.49 0.3K
12:58 32.49 32.49 32.49 32.49 0.4K
12:59 32.49 32.49 32.49 32.49 0.3K
13:00 32.49 32.51 32.49 32.50 6.1K
13:02 32.51 32.51 32.51 32.51 1.3K
13:04 32.51 32.51 32.51 32.51 5.7K
13:05 32.51 32.51 32.51 32.51 1.1K
13:06 32.51 32.51 32.51 32.51 4.3K
13:07 32.51 32.51 32.50 32.51 3.1K
13:08 32.51 32.51 32.51 32.51 3.8K
13:10 32.53 32.53 32.52 32.52 2.5K
13:11 32.52 32.52 32.52 32.52 1.2K
13:12 32.52 32.52 32.52 32.52 0.6K
13:13 32.51 32.51 32.51 32.51 3.9K
13:14 32.50 32.50 32.50 32.50 0.2K
13:15 32.51 32.51 32.50 32.51 2.4K
13:16 32.51 32.51 32.51 32.51 4.4K
13:17 32.51 32.51 32.51 32.51 1.5K
13:18 32.51 32.51 32.51 32.51 1.0K
13:19 32.52 32.52 32.51 32.52 4.1K
13:20 32.52 32.52 32.51 32.51 2.5K
13:21 32.52 32.52 32.52 32.52 0.2K
13:22 32.53 32.53 32.53 32.53 2.1K
13:23 32.52 32.53 32.52 32.52 6.2K
13:24 32.52 32.52 32.52 32.51 0.3K
13:25 32.50 32.50 32.50 32.50 0.3K
13:27 32.51 32.51 32.51 32.51 2.0K
13:28 32.51 32.51 32.51 32.50 2.3K
13:30 32.52 32.52 32.52 32.52 5.0K
13:31 32.52 32.52 32.52 32.52 0.2K
13:32 32.52 32.53 32.52 32.53 1.3K
13:34 32.54 32.54 32.54 32.54 3.2K
13:37 32.54 32.54 32.53 32.53 1.1K
13:38 32.54 32.54 32.54 32.53 0.3K
13:39 32.53 32.53 32.53 32.53 3.5K
13:40 32.54 32.54 32.54 32.53 1.7K
13:42 32.53 32.53 32.53 32.53 20.7K
13:43 32.54 32.54 32.54 32.53 0.6K
13:44 32.54 32.54 32.54 32.54 1.0K
13:46 32.55 32.55 32.55 32.54 0.5K
13:47 32.55 32.55 32.54 32.54 1.9K
13:49 32.55 32.55 32.55 32.55 0.2K
13:50 32.54 32.54 32.54 32.54 4.1K
13:53 32.53 32.54 32.53 32.54 2.1K
13:55 32.53 32.53 32.53 32.53 3.0K
13:58 32.53 32.53 32.53 32.53 0.8K
13:59 32.53 32.54 32.53 32.54 4.2K
14:00 32.52 32.52 32.52 32.52 0.6K
14:01 32.53 32.53 32.53 32.53 1.9K
14:02 32.52 32.52 32.51 32.51 1.6K
14:03 32.49 32.49 32.49 32.49 3.2K
14:04 32.49 32.50 32.49 32.50 7.3K
14:05 32.49 32.49 32.49 32.49 0.4K
14:07 32.49 32.49 32.49 32.49 0.8K
14:08 32.49 32.49 32.48 32.49 8.4K
14:09 32.49 32.50 32.49 32.50 7.1K
14:10 32.50 32.50 32.50 32.49 0.7K
14:11 32.49 32.49 32.49 32.49 5.4K
14:13 32.48 32.48 32.48 32.48 0.6K
14:14 32.49 32.49 32.49 32.49 1.6K
14:15 32.49 32.49 32.49 32.49 0.5K
14:16 32.49 32.49 32.48 32.48 1.1K
14:19 32.49 32.49 32.49 32.49 2.5K
14:21 32.48 32.48 32.48 32.48 1.7K
14:23 32.48 32.49 32.48 32.49 1.7K
14:24 32.49 32.49 32.49 32.49 0.5K
14:25 32.48 32.48 32.48 32.48 0.2K
14:27 32.49 32.49 32.49 32.49 0.1K
14:28 32.49 32.49 32.49 32.49 0.1K
14:30 32.48 32.49 32.48 32.49 1.2K
14:31 32.49 32.49 32.49 32.49 0.1K
14:32 32.49 32.49 32.49 32.49 0.3K
14:33 32.49 32.49 32.49 32.49 1.3K
14:34 32.50 32.50 32.50 32.50 0.8K
14:35 32.50 32.50 32.50 32.50 3.7K
14:36 32.50 32.50 32.50 32.50 7.0K
14:38 32.51 32.51 32.51 32.51 0.2K
14:39 32.50 32.50 32.50 32.50 2.0K
14:41 32.51 32.51 32.51 32.51 1.1K
14:42 32.51 32.51 32.50 32.51 5.0K
14:43 32.51 32.51 32.51 32.51 1.6K
14:45 32.51 32.51 32.50 32.50 9.0K
14:46 32.50 32.51 32.50 32.51 2.4K
14:47 32.52 32.52 32.52 32.52 1.5K
14:49 32.53 32.53 32.53 32.53 0.3K
14:50 32.52 32.52 32.52 32.52 5.4K
14:51 32.52 32.52 32.52 32.52 3.2K
14:52 32.52 32.52 32.52 32.52 1.3K
14:54 32.53 32.53 32.52 32.52 4.3K
14:55 32.52 32.52 32.52 32.52 1.6K
14:57 32.51 32.52 32.51 32.52 3.4K
14:58 32.52 32.52 32.52 32.52 1.2K
14:59 32.52 32.52 32.52 32.52 1.4K
15:02 32.52 32.52 32.52 32.52 1.4K
15:03 32.52 32.52 32.51 32.51 2.4K
15:05 32.51 32.51 32.51 32.51 0.2K
15:06 32.52 32.53 32.52 32.53 4.5K
15:07 32.53 32.53 32.53 32.52 0.5K
15:08 32.53 32.53 32.53 32.53 2.5K
15:09 32.53 32.53 32.53 32.53 0.5K
15:10 32.53 32.53 32.53 32.53 2.9K
15:11 32.54 32.55 32.54 32.55 1.8K
15:12 32.55 32.55 32.55 32.55 0.1K
15:13 32.55 32.55 32.55 32.55 0.5K
15:14 32.55 32.55 32.54 32.54 6.6K
15:18 32.55 32.56 32.55 32.56 4.9K
15:20 32.55 32.56 32.55 32.56 1.1K
15:21 32.55 32.55 32.55 32.55 1.6K
15:23 32.56 32.57 32.56 32.57 4.3K
15:24 32.57 32.57 32.57 32.57 0.9K
15:25 32.56 32.57 32.56 32.57 2.1K
15:26 32.56 32.56 32.56 32.56 3.5K
15:27 32.56 32.56 32.56 32.56 1.3K
15:28 32.56 32.56 32.56 32.56 0.1K
15:29 32.56 32.56 32.55 32.55 171.0K
15:30 32.56 32.56 32.56 32.56 1.1K
15:31 32.56 32.56 32.56 32.56 3.6K
15:32 32.56 32.56 32.56 32.56 0.5K
15:33 32.56 32.56 32.56 32.56 0.2K
15:34 32.57 32.57 32.57 32.57 1.2K
15:35 32.56 32.57 32.56 32.57 7.0K
15:36 32.56 32.57 32.56 32.57 2.3K
15:37 32.57 32.57 32.57 32.57 0.2K
15:38 32.57 32.57 32.57 32.57 2.1K
15:39 32.57 32.57 32.57 32.57 26.4K
15:40 32.57 32.57 32.57 32.57 9.3K
15:41 32.57 32.57 32.57 32.56 3.8K
15:42 32.57 32.57 32.57 32.57 0.2K
15:43 32.56 32.56 32.56 32.56 0.2K
15:44 32.56 32.57 32.56 32.57 1.0K
15:45 32.56 32.57 32.56 32.57 6.5K
15:46 32.58 32.58 32.58 32.58 1.6K
15:47 32.58 32.58 32.58 32.58 0.8K
15:48 32.58 32.58 32.57 32.57 0.9K
15:49 32.57 32.58 32.57 32.58 2.9K
15:50 32.57 32.58 32.57 32.57 13.1K
15:51 32.57 32.57 32.56 32.56 2.6K
15:53 32.57 32.57 32.57 32.57 0.5K
15:54 32.57 32.57 32.57 32.57 18.1K
15:55 32.57 32.58 32.57 32.57 8.7K
15:56 32.57 32.57 32.56 32.56 7.0K
15:57 32.56 32.56 32.56 32.56 0.9K
15:58 32.56 32.56 32.55 32.55 0.9K
15:59 32.55 32.57 32.55 32.57 23.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据