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 32.83 32.85 32.83 32.85 18.4K
09:31 32.86 32.86 32.86 32.86 0.8K
09:32 32.85 32.85 32.85 32.85 0.3K
09:33 32.86 32.86 32.86 32.86 3.0K
09:34 32.86 32.86 32.86 32.86 0.6K
09:35 32.85 32.85 32.85 32.85 1.1K
09:36 32.85 32.85 32.85 32.85 0.7K
09:37 32.85 32.85 32.85 32.85 1.0K
09:39 32.85 32.85 32.84 32.84 0.4K
09:40 32.85 32.85 32.85 32.85 0.3K
09:41 32.84 32.84 32.84 32.84 2.5K
09:43 32.85 32.85 32.85 32.85 2.5K
09:46 32.84 32.84 32.84 32.84 1.2K
09:47 32.83 32.83 32.83 32.83 0.3K
09:48 32.83 32.83 32.82 32.82 3.1K
09:49 32.83 32.83 32.83 32.83 1.2K
09:52 32.83 32.83 32.83 32.83 0.4K
09:53 32.82 32.82 32.82 32.82 0.1K
09:55 32.82 32.82 32.82 32.82 0.8K
09:56 32.81 32.81 32.81 32.81 0.7K
09:57 32.81 32.81 32.81 32.81 0.4K
09:59 32.81 32.81 32.81 32.81 0.6K
10:03 32.79 32.79 32.79 32.79 0.1K
10:04 32.79 32.79 32.79 32.79 0.3K
10:07 32.76 32.76 32.76 32.76 2.1K
10:10 32.76 32.76 32.76 32.76 1.9K
10:11 32.76 32.76 32.76 32.76 0.2K
10:12 32.76 32.76 32.76 32.76 0.9K
10:13 32.76 32.76 32.76 32.76 1.1K
10:14 32.77 32.77 32.77 32.76 0.5K
10:15 32.77 32.77 32.77 32.77 2.9K
10:16 32.75 32.75 32.75 32.75 0.8K
10:18 32.76 32.76 32.76 32.76 6.1K
10:20 32.77 32.77 32.77 32.77 3.9K
10:21 32.78 32.78 32.78 32.77 1.2K
10:23 32.78 32.78 32.78 32.78 1.5K
10:24 32.77 32.78 32.77 32.78 3.7K
10:26 32.77 32.77 32.77 32.77 0.1K
10:27 32.76 32.76 32.76 32.76 2.2K
10:28 32.77 32.77 32.77 32.77 5.0K
10:29 32.77 32.77 32.77 32.77 1.0K
10:30 32.77 32.77 32.77 32.77 1.1K
10:31 32.78 32.78 32.77 32.77 1.6K
10:33 32.77 32.79 32.77 32.79 2.6K
10:34 32.78 32.78 32.78 32.78 0.3K
10:35 32.78 32.79 32.78 32.79 1.5K
10:36 32.78 32.78 32.78 32.78 0.0K
10:37 32.79 32.79 32.79 32.79 0.9K
10:38 32.79 32.79 32.79 32.79 0.3K
10:39 32.79 32.79 32.79 32.79 1.0K
10:40 32.79 32.79 32.79 32.79 2.5K
10:41 32.79 32.79 32.79 32.79 0.7K
10:42 32.79 32.79 32.79 32.78 0.9K
10:46 32.77 32.78 32.77 32.77 2.7K
10:48 32.77 32.77 32.77 32.77 3.5K
10:49 32.75 32.76 32.75 32.76 2.3K
10:51 32.75 32.75 32.75 32.74 2.2K
10:52 32.74 32.74 32.74 32.74 0.4K
10:54 32.75 32.75 32.75 32.74 8.8K
10:56 32.76 32.76 32.76 32.76 1.2K
10:58 32.76 32.76 32.76 32.76 1.3K
11:00 32.75 32.76 32.75 32.76 4.0K
11:01 32.77 32.77 32.75 32.75 2.0K
11:02 32.77 32.77 32.77 32.77 0.2K
11:03 32.77 32.77 32.76 32.77 1.1K
11:04 32.77 32.77 32.77 32.77 0.6K
11:05 32.76 32.76 32.76 32.76 0.4K
11:06 32.77 32.77 32.77 32.77 0.1K
11:07 32.77 32.77 32.77 32.77 25.2K
11:08 32.78 32.78 32.78 32.78 4.8K
11:10 32.78 32.79 32.78 32.79 1.1K
11:13 32.79 32.79 32.79 32.79 0.1K
11:14 32.79 32.79 32.79 32.79 0.5K
11:15 32.78 32.78 32.78 32.78 8.7K
11:18 32.77 32.77 32.77 32.77 0.7K
11:19 32.78 32.78 32.78 32.78 0.2K
11:20 32.77 32.77 32.77 32.77 0.4K
11:21 32.77 32.77 32.77 32.77 1.6K
11:23 32.77 32.78 32.77 32.78 2.6K
11:26 32.77 32.78 32.77 32.78 3.6K
11:27 32.77 32.77 32.77 32.77 1.8K
11:29 32.78 32.78 32.78 32.78 3.0K
11:30 32.77 32.78 32.77 32.78 1.5K
11:31 32.78 32.78 32.77 32.77 3.3K
11:32 32.77 32.77 32.77 32.77 0.4K
11:33 32.77 32.77 32.77 32.77 0.6K
11:34 32.77 32.77 32.77 32.77 0.8K
11:37 32.78 32.78 32.78 32.78 2.7K
11:39 32.78 32.78 32.78 32.78 0.6K
11:40 32.76 32.76 32.76 32.76 0.2K
11:41 32.77 32.78 32.77 32.78 0.5K
11:42 32.78 32.78 32.77 32.78 1.4K
11:46 32.77 32.77 32.77 32.77 0.6K
11:47 32.77 32.77 32.76 32.76 1.0K
11:48 32.77 32.77 32.76 32.76 0.9K
11:51 32.76 32.76 32.76 32.76 1.6K
11:52 32.77 32.77 32.77 32.77 0.2K
11:53 32.76 32.77 32.76 32.77 1.4K
11:54 32.75 32.75 32.75 32.75 0.2K
11:55 32.76 32.76 32.76 32.76 0.9K
11:57 32.76 32.76 32.76 32.76 1.8K
11:59 32.76 32.76 32.76 32.76 5.1K
12:01 32.77 32.77 32.77 32.77 0.3K
12:02 32.77 32.77 32.77 32.77 0.1K
12:03 32.77 32.77 32.77 32.77 1.5K
12:04 32.78 32.78 32.78 32.78 2.3K
12:05 32.77 32.77 32.77 32.77 0.3K
12:06 32.76 32.76 32.76 32.76 0.9K
12:08 32.77 32.78 32.77 32.78 3.6K
12:10 32.77 32.77 32.77 32.77 0.2K
12:11 32.78 32.78 32.78 32.78 0.7K
12:15 32.78 32.78 32.78 32.78 0.2K
12:16 32.79 32.79 32.79 32.79 2.1K
12:17 32.78 32.78 32.78 32.78 0.3K
12:18 32.79 32.79 32.78 32.77 1.9K
12:20 32.78 32.78 32.77 32.77 0.5K
12:21 32.77 32.77 32.77 32.77 0.2K
12:22 32.77 32.78 32.77 32.78 1.3K
12:23 32.78 32.78 32.78 32.78 0.7K
12:24 32.79 32.79 32.79 32.79 0.4K
12:25 32.79 32.79 32.79 32.79 1.0K
12:26 32.79 32.79 32.77 32.77 6.3K
12:27 32.78 32.78 32.78 32.78 0.8K
12:28 32.77 32.78 32.77 32.78 1.8K
12:30 32.78 32.78 32.78 32.78 1.4K
12:32 32.79 32.79 32.79 32.79 1.7K
12:33 32.79 32.79 32.79 32.78 0.6K
12:34 32.79 32.79 32.79 32.79 1.3K
12:36 32.79 32.79 32.79 32.79 2.3K
12:37 32.79 32.79 32.79 32.79 0.5K
12:38 32.78 32.79 32.78 32.79 1.4K
12:39 32.79 32.79 32.79 32.79 1.1K
12:40 32.79 32.79 32.79 32.79 1.3K
12:41 32.79 32.79 32.79 32.79 26.2K
12:42 32.80 32.80 32.80 32.80 0.3K
12:43 32.79 32.79 32.79 32.79 0.3K
12:46 32.80 32.80 32.80 32.80 1.5K
12:47 32.80 32.80 32.80 32.80 0.3K
12:50 32.79 32.79 32.79 32.79 2.3K
12:55 32.79 32.79 32.79 32.79 0.3K
12:56 32.79 32.79 32.79 32.79 3.3K
12:58 32.78 32.78 32.78 32.78 1.4K
12:59 32.79 32.79 32.79 32.79 0.8K
13:00 32.79 32.79 32.79 32.78 3.8K
13:01 32.78 32.78 32.78 32.78 1.1K
13:02 32.78 32.78 32.78 32.78 24.4K
13:03 32.77 32.77 32.77 32.77 0.7K
13:04 32.77 32.77 32.77 32.77 1.6K
13:05 32.76 32.76 32.76 32.76 0.3K
13:06 32.77 32.77 32.77 32.77 1.3K
13:07 32.77 32.77 32.77 32.77 3.5K
13:09 32.77 32.77 32.77 32.77 1.5K
13:12 32.77 32.77 32.77 32.77 2.0K
13:13 32.77 32.77 32.77 32.76 0.8K
13:15 32.77 32.77 32.77 32.77 1.6K
13:16 32.75 32.76 32.75 32.76 3.0K
13:18 32.76 32.76 32.76 32.76 0.2K
13:19 32.76 32.76 32.76 32.76 1.2K
13:20 32.76 32.76 32.76 32.76 0.4K
13:21 32.76 32.76 32.76 32.76 14.9K
13:23 32.77 32.77 32.77 32.77 0.7K
13:24 32.77 32.77 32.77 32.77 0.3K
13:25 32.76 32.76 32.76 32.76 0.9K
13:26 32.76 32.76 32.76 32.77 0.5K
13:27 32.76 32.76 32.76 32.76 0.9K
13:28 32.77 32.77 32.76 32.76 1.1K
13:29 32.77 32.77 32.76 32.77 2.0K
13:30 32.76 32.76 32.76 32.76 0.5K
13:31 32.77 32.77 32.77 32.77 1.6K
13:32 32.77 32.77 32.77 32.77 0.9K
13:33 32.77 32.77 32.77 32.77 0.9K
13:34 32.77 32.77 32.77 32.77 0.1K
13:35 32.76 32.76 32.76 32.76 0.9K
13:36 32.76 32.77 32.76 32.77 16.1K
13:38 32.77 32.77 32.77 32.77 0.3K
13:39 32.76 32.76 32.76 32.76 2.4K
13:40 32.77 32.77 32.77 32.77 2.5K
13:41 32.76 32.76 32.76 32.76 0.6K
13:43 32.77 32.77 32.76 32.77 13.9K
13:44 32.76 32.76 32.76 32.76 1.6K
13:45 32.78 32.78 32.78 32.78 4.1K
13:48 32.78 32.78 32.78 32.78 4.8K
13:49 32.78 32.78 32.78 32.78 0.1K
13:50 32.78 32.78 32.77 32.78 2.6K
13:51 32.78 32.78 32.78 32.78 0.2K
13:52 32.79 32.79 32.79 32.79 3.9K
13:53 32.79 32.79 32.79 32.79 0.2K
13:54 32.79 32.79 32.79 32.79 0.8K
13:56 32.78 32.78 32.78 32.78 0.3K
13:57 32.79 32.79 32.79 32.79 0.6K
13:58 32.79 32.79 32.79 32.78 0.6K
13:59 32.79 32.79 32.79 32.79 0.2K
14:00 32.78 32.78 32.78 32.78 3.9K
14:01 32.79 32.79 32.79 32.78 4.5K
14:02 32.78 32.78 32.78 32.78 1.5K
14:03 32.78 32.78 32.78 32.78 0.5K
14:05 32.78 32.78 32.78 32.78 0.6K
14:08 32.77 32.77 32.77 32.77 2.0K
14:09 32.78 32.78 32.78 32.78 23.2K
14:10 32.78 32.78 32.78 32.78 3.2K
14:11 32.79 32.79 32.79 32.78 14.9K
14:13 32.79 32.79 32.79 32.79 0.2K
14:14 32.79 32.79 32.79 32.79 1.0K
14:15 32.78 32.78 32.78 32.78 0.4K
14:16 32.78 32.78 32.78 32.78 0.4K
14:17 32.79 32.79 32.79 32.79 0.3K
14:18 32.79 32.79 32.79 32.79 3.7K
14:20 32.78 32.78 32.78 32.78 1.9K
14:21 32.78 32.78 32.78 32.78 7.0K
14:22 32.78 32.78 32.78 32.78 0.4K
14:23 32.77 32.77 32.77 32.77 4.7K
14:25 32.78 32.78 32.78 32.78 2.4K
14:26 32.77 32.77 32.77 32.77 0.3K
14:28 32.78 32.78 32.78 32.78 0.2K
14:29 32.77 32.78 32.77 32.78 2.4K
14:30 32.78 32.78 32.78 32.78 2.9K
14:31 32.78 32.78 32.78 32.78 0.3K
14:32 32.77 32.78 32.77 32.78 1.9K
14:34 32.78 32.78 32.78 32.78 1.4K
14:35 32.78 32.78 32.77 32.78 15.5K
14:36 32.79 32.79 32.79 32.78 0.4K
14:38 32.78 32.78 32.78 32.79 0.2K
14:39 32.79 32.79 32.78 32.78 1.9K
14:40 32.79 32.79 32.79 32.78 3.6K
14:41 32.78 32.78 32.78 32.78 1.8K
14:42 32.79 32.79 32.79 32.78 0.6K
14:43 32.79 32.79 32.79 32.78 0.5K
14:44 32.78 32.79 32.78 32.79 2.2K
14:45 32.79 32.79 32.78 32.78 12.2K
14:46 32.78 32.78 32.77 32.78 2.2K
14:47 32.77 32.77 32.77 32.77 0.3K
14:50 32.78 32.78 32.77 32.77 2.1K
14:51 32.78 32.78 32.77 32.78 0.4K
14:52 32.78 32.78 32.78 32.78 0.1K
14:53 32.78 32.78 32.77 32.77 0.5K
14:54 32.77 32.78 32.77 32.78 4.0K
14:55 32.78 32.78 32.78 32.78 0.6K
14:56 32.77 32.77 32.77 32.77 0.2K
14:58 32.78 32.78 32.78 32.78 1.2K
14:59 32.78 32.78 32.78 32.78 0.4K
15:00 32.78 32.78 32.78 32.78 2.5K
15:02 32.78 32.78 32.78 32.78 1.7K
15:03 32.77 32.78 32.77 32.78 3.8K
15:05 32.78 32.78 32.78 32.78 7.6K
15:07 32.78 32.78 32.78 32.77 0.5K
15:09 32.78 32.78 32.78 32.78 5.1K
15:11 32.78 32.78 32.78 32.79 1.9K
15:12 32.79 32.79 32.79 32.78 0.6K
15:13 32.78 32.78 32.78 32.78 1.1K
15:14 32.79 32.79 32.79 32.78 0.9K
15:15 32.79 32.79 32.79 32.79 0.8K
15:16 32.79 32.79 32.79 32.78 3.0K
15:18 32.79 32.79 32.79 32.79 0.8K
15:20 32.79 32.79 32.79 32.79 2.8K
15:22 32.79 32.79 32.79 32.79 1.4K
15:23 32.78 32.78 32.78 32.79 1.2K
15:24 32.79 32.79 32.79 32.79 1.9K
15:25 32.79 32.79 32.79 32.79 0.9K
15:26 32.78 32.79 32.78 32.79 1.5K
15:27 32.79 32.79 32.78 32.78 4.0K
15:28 32.78 32.79 32.78 32.79 1.3K
15:29 32.79 32.79 32.79 32.78 6.3K
15:30 32.78 32.78 32.78 32.78 0.1K
15:31 32.79 32.79 32.79 32.79 0.9K
15:32 32.79 32.79 32.79 32.78 0.7K
15:33 32.79 32.79 32.79 32.79 0.5K
15:34 32.79 32.79 32.79 32.79 1.1K
15:35 32.79 32.79 32.79 32.78 12.1K
15:36 32.78 32.78 32.78 32.77 10.2K
15:37 32.78 32.78 32.78 32.78 7.6K
15:38 32.78 32.78 32.78 32.78 0.8K
15:39 32.78 32.78 32.78 32.78 0.3K
15:41 32.78 32.78 32.78 32.78 2.3K
15:42 32.78 32.78 32.78 32.79 5.2K
15:43 32.79 32.79 32.79 32.78 1.4K
15:45 32.78 32.78 32.78 32.79 56.3K
15:46 32.79 32.79 32.79 32.79 1.1K
15:47 32.79 32.79 32.79 32.79 1.4K
15:49 32.79 32.79 32.79 32.79 6.3K
15:50 32.79 32.79 32.79 32.78 3.5K
15:51 32.77 32.77 32.77 32.77 2.9K
15:52 32.78 32.78 32.78 32.78 5.4K
15:53 32.77 32.77 32.77 32.77 0.5K
15:54 32.78 32.78 32.78 32.78 0.8K
15:55 32.77 32.77 32.77 32.77 9.6K
15:56 32.76 32.76 32.76 32.76 0.4K
15:57 32.78 32.79 32.78 32.79 17.1K
15:58 32.79 32.79 32.79 32.79 5.8K
15:59 32.79 32.81 32.79 32.81 17.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据