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 32.63 32.63 32.54 32.54 21.1K
09:31 32.54 32.54 32.54 32.53 0.7K
09:33 32.54 32.54 32.54 32.54 0.4K
09:35 32.56 32.57 32.56 32.57 0.8K
09:36 32.56 32.57 32.56 32.56 5.6K
09:37 32.57 32.57 32.57 32.56 1.7K
09:40 32.56 32.56 32.56 32.56 1.9K
09:41 32.55 32.56 32.55 32.56 1.9K
09:42 32.56 32.56 32.56 32.56 0.2K
09:43 32.56 32.57 32.56 32.57 1.3K
09:45 32.56 32.56 32.56 32.56 0.7K
09:48 32.58 32.58 32.58 32.58 1.7K
09:49 32.58 32.58 32.58 32.58 0.4K
09:50 32.60 32.60 32.60 32.60 0.2K
09:51 32.62 32.62 32.62 32.62 0.6K
09:54 32.62 32.62 32.62 32.62 1.3K
09:55 32.63 32.63 32.63 32.63 0.3K
09:58 32.63 32.63 32.63 32.63 2.4K
10:00 32.65 32.66 32.64 32.66 4.5K
10:02 32.65 32.65 32.65 32.65 0.8K
10:04 32.65 32.65 32.65 32.65 0.4K
10:05 32.64 32.64 32.64 32.64 1.0K
10:06 32.64 32.64 32.64 32.64 1.0K
10:07 32.63 32.64 32.63 32.64 1.2K
10:09 32.64 32.64 32.64 32.64 0.9K
10:10 32.62 32.63 32.62 32.63 2.9K
10:13 32.64 32.64 32.64 32.64 3.4K
10:14 32.62 32.63 32.62 32.63 0.8K
10:17 32.63 32.63 32.63 32.63 0.6K
10:18 32.63 32.63 32.63 32.63 1.1K
10:19 32.64 32.64 32.63 32.63 1.3K
10:20 32.64 32.64 32.63 32.63 1.7K
10:21 32.64 32.64 32.64 32.64 0.3K
10:22 32.64 32.64 32.64 32.64 0.8K
10:23 32.65 32.65 32.65 32.65 1.6K
10:25 32.61 32.61 32.61 32.61 0.4K
10:26 32.61 32.62 32.61 32.62 5.8K
10:27 32.61 32.61 32.61 32.61 0.5K
10:29 32.64 32.64 32.64 32.64 1.5K
10:30 32.64 32.64 32.64 32.64 0.8K
10:31 32.65 32.65 32.64 32.64 7.2K
10:32 32.64 32.64 32.64 32.64 0.8K
10:33 32.64 32.64 32.64 32.64 0.3K
10:34 32.65 32.65 32.65 32.65 2.0K
10:35 32.65 32.65 32.65 32.65 0.8K
10:36 32.65 32.65 32.65 32.64 0.7K
10:37 32.65 32.65 32.65 32.65 0.1K
10:38 32.65 32.65 32.64 32.64 2.5K
10:39 32.64 32.64 32.64 32.64 0.6K
10:40 32.64 32.64 32.64 32.64 1.2K
10:42 32.62 32.62 32.62 32.62 0.5K
10:43 32.61 32.61 32.61 32.61 0.3K
10:44 32.61 32.61 32.61 32.61 0.7K
10:45 32.61 32.61 32.61 32.61 1.1K
10:46 32.61 32.61 32.61 32.61 0.1K
10:47 32.60 32.60 32.60 32.60 0.2K
10:48 32.60 32.60 32.60 32.60 0.7K
10:49 32.59 32.59 32.58 32.58 0.8K
10:52 32.59 32.59 32.59 32.59 2.4K
10:53 32.58 32.58 32.58 32.58 1.2K
10:54 32.58 32.58 32.58 32.58 2.2K
10:55 32.58 32.58 32.58 32.58 0.9K
10:57 32.58 32.59 32.58 32.59 1.3K
10:58 32.59 32.59 32.59 32.59 0.9K
10:59 32.59 32.59 32.59 32.59 0.6K
11:04 32.59 32.59 32.59 32.59 0.3K
11:05 32.58 32.58 32.58 32.58 0.6K
11:06 32.58 32.58 32.58 32.58 0.5K
11:07 32.57 32.57 32.57 32.57 0.2K
11:08 32.57 32.57 32.57 32.57 8.4K
11:09 32.57 32.58 32.57 32.57 5.8K
11:11 32.57 32.57 32.57 32.57 0.5K
11:13 32.57 32.57 32.57 32.57 2.8K
11:15 32.57 32.57 32.57 32.57 0.3K
11:16 32.57 32.57 32.57 32.57 2.0K
11:18 32.56 32.56 32.56 32.56 1.2K
11:19 32.55 32.56 32.55 32.56 9.2K
11:20 32.56 32.56 32.55 32.55 0.8K
11:21 32.55 32.55 32.55 32.55 1.4K
11:23 32.55 32.56 32.55 32.56 2.9K
11:24 32.56 32.56 32.56 32.56 0.6K
11:27 32.55 32.55 32.55 32.55 2.6K
11:28 32.55 32.56 32.55 32.56 1.9K
11:29 32.56 32.56 32.56 32.56 3.0K
11:30 32.56 32.56 32.55 32.55 0.5K
11:31 32.55 32.55 32.55 32.54 0.3K
11:32 32.56 32.56 32.56 32.56 0.5K
11:34 32.55 32.55 32.55 32.55 0.3K
11:35 32.54 32.54 32.54 32.54 1.0K
11:36 32.53 32.53 32.53 32.53 1.0K
11:38 32.53 32.53 32.52 32.52 0.8K
11:40 32.53 32.53 32.53 32.53 2.0K
11:41 32.52 32.52 32.52 32.52 2.7K
11:45 32.53 32.53 32.52 32.52 1.5K
11:46 32.53 32.53 32.53 32.53 0.7K
11:47 32.53 32.53 32.53 32.53 0.8K
11:48 32.53 32.53 32.53 32.53 1.3K
11:50 32.53 32.53 32.53 32.53 0.2K
11:51 32.52 32.52 32.52 32.52 0.3K
11:53 32.51 32.52 32.51 32.52 1.0K
11:54 32.51 32.51 32.51 32.51 3.0K
11:55 32.52 32.52 32.52 32.52 0.5K
11:56 32.52 32.52 32.52 32.52 0.9K
11:57 32.51 32.51 32.51 32.51 0.8K
11:59 32.51 32.51 32.51 32.51 0.5K
12:00 32.52 32.52 32.52 32.52 0.2K
12:01 32.52 32.52 32.52 32.52 0.2K
12:02 32.51 32.51 32.51 32.51 0.1K
12:03 32.52 32.52 32.52 32.52 0.2K
12:04 32.51 32.51 32.51 32.50 5.1K
12:06 32.52 32.52 32.52 32.52 0.3K
12:07 32.52 32.52 32.52 32.52 0.4K
12:08 32.52 32.52 32.52 32.52 0.7K
12:09 32.51 32.52 32.51 32.52 0.9K
12:11 32.52 32.52 32.52 32.52 0.1K
12:12 32.52 32.52 32.52 32.52 0.7K
12:13 32.52 32.53 32.52 32.53 0.6K
12:14 32.53 32.53 32.53 32.53 0.5K
12:15 32.54 32.54 32.54 32.53 2.2K
12:16 32.54 32.54 32.53 32.53 1.0K
12:17 32.53 32.53 32.53 32.53 0.8K
12:19 32.53 32.53 32.53 32.53 0.1K
12:20 32.54 32.54 32.54 32.54 5.7K
12:21 32.54 32.54 32.54 32.54 2.4K
12:22 32.53 32.54 32.53 32.54 1.3K
12:24 32.54 32.54 32.54 32.53 4.3K
12:25 32.54 32.54 32.54 32.53 2.8K
12:26 32.53 32.53 32.53 32.53 29.8K
12:27 32.53 32.54 32.53 32.54 4.3K
12:28 32.53 32.53 32.53 32.53 0.5K
12:30 32.52 32.54 32.52 32.53 1.5K
12:31 32.53 32.53 32.53 32.53 0.2K
12:33 32.54 32.54 32.54 32.54 1.8K
12:37 32.54 32.54 32.54 32.54 0.6K
12:38 32.54 32.54 32.54 32.54 1.6K
12:39 32.54 32.54 32.54 32.54 1.2K
12:40 32.54 32.55 32.54 32.55 4.0K
12:41 32.55 32.55 32.55 32.55 0.5K
12:43 32.55 32.56 32.55 32.55 2.5K
12:44 32.55 32.55 32.54 32.54 1.0K
12:46 32.55 32.55 32.55 32.54 0.6K
12:47 32.55 32.55 32.55 32.55 0.6K
12:48 32.54 32.54 32.54 32.54 0.2K
12:49 32.53 32.53 32.53 32.53 0.4K
12:51 32.55 32.55 32.54 32.54 1.4K
12:52 32.54 32.54 32.54 32.54 0.5K
12:54 32.55 32.55 32.55 32.55 2.5K
12:56 32.56 32.56 32.56 32.56 0.5K
12:59 32.57 32.57 32.57 32.56 0.9K
13:00 32.57 32.57 32.57 32.57 0.4K
13:01 32.57 32.57 32.57 32.57 0.5K
13:02 32.57 32.58 32.57 32.58 40.0K
13:03 32.57 32.57 32.57 32.57 0.8K
13:06 32.58 32.58 32.58 32.58 1.3K
13:08 32.58 32.58 32.58 32.58 2.8K
13:11 32.57 32.57 32.57 32.57 1.5K
13:12 32.57 32.57 32.57 32.57 0.9K
13:13 32.57 32.57 32.57 32.57 0.4K
13:14 32.57 32.57 32.57 32.57 4.7K
13:15 32.57 32.57 32.57 32.57 1.4K
13:16 32.58 32.58 32.58 32.58 1.7K
13:17 32.57 32.57 32.56 32.56 5.9K
13:18 32.57 32.57 32.57 32.57 3.0K
13:19 32.57 32.57 32.57 32.57 4.2K
13:20 32.58 32.58 32.58 32.58 0.1K
13:21 32.58 32.58 32.58 32.58 0.2K
13:23 32.58 32.58 32.58 32.58 0.1K
13:24 32.59 32.59 32.59 32.59 1.8K
13:25 32.59 32.60 32.58 32.60 2.0K
13:26 32.60 32.60 32.60 32.60 0.6K
13:27 32.60 32.60 32.59 32.59 0.8K
13:28 32.60 32.60 32.60 32.60 0.3K
13:29 32.60 32.60 32.60 32.60 0.1K
13:30 32.60 32.60 32.60 32.60 2.3K
13:31 32.60 32.60 32.60 32.60 0.8K
13:32 32.60 32.60 32.60 32.60 0.5K
13:33 32.61 32.61 32.61 32.61 0.7K
13:35 32.61 32.61 32.61 32.61 0.3K
13:36 32.62 32.62 32.62 32.62 3.3K
13:37 32.62 32.62 32.62 32.62 1.8K
13:38 32.62 32.62 32.62 32.62 0.1K
13:39 32.62 32.62 32.62 32.62 4.6K
13:40 32.63 32.63 32.62 32.62 2.0K
13:41 32.63 32.63 32.63 32.63 0.1K
13:42 32.63 32.63 32.63 32.63 1.4K
13:44 32.63 32.63 32.63 32.63 1.7K
13:45 32.63 32.63 32.63 32.63 2.4K
13:46 32.63 32.63 32.63 32.63 1.6K
13:48 32.64 32.64 32.63 32.64 0.9K
13:49 32.63 32.63 32.63 32.63 4.2K
13:50 32.64 32.64 32.64 32.64 3.6K
13:52 32.63 32.63 32.62 32.63 3.0K
13:54 32.62 32.63 32.62 32.63 3.8K
13:55 32.63 32.63 32.63 32.63 1.2K
13:56 32.62 32.63 32.62 32.62 2.7K
13:57 32.63 32.63 32.63 32.63 1.7K
13:59 32.63 32.63 32.63 32.63 1.2K
14:00 32.62 32.63 32.62 32.63 2.5K
14:03 32.62 32.62 32.62 32.62 0.2K
14:04 32.63 32.63 32.63 32.63 1.7K
14:05 32.62 32.63 32.62 32.62 5.9K
14:07 32.62 32.62 32.62 32.62 0.2K
14:08 32.62 32.62 32.62 32.62 0.2K
14:09 32.62 32.62 32.62 32.62 0.4K
14:10 32.62 32.62 32.61 32.61 0.7K
14:11 32.61 32.62 32.61 32.62 0.7K
14:12 32.61 32.62 32.61 32.62 0.8K
14:13 32.62 32.62 32.62 32.62 0.3K
14:14 32.62 32.62 32.61 32.62 1.6K
14:15 32.61 32.61 32.61 32.61 1.3K
14:16 32.61 32.61 32.61 32.61 3.2K
14:18 32.60 32.60 32.60 32.61 2.5K
14:19 32.61 32.61 32.61 32.60 0.6K
14:20 32.61 32.61 32.61 32.60 0.8K
14:21 32.61 32.61 32.61 32.61 1.3K
14:22 32.60 32.60 32.60 32.60 0.4K
14:23 32.61 32.61 32.61 32.61 0.9K
14:24 32.61 32.61 32.61 32.60 0.8K
14:25 32.61 32.61 32.61 32.61 0.6K
14:27 32.61 32.61 32.61 32.61 5.8K
14:28 32.61 32.61 32.61 32.60 2.2K
14:29 32.60 32.60 32.60 32.60 0.5K
14:30 32.60 32.60 32.60 32.60 11.9K
14:31 32.60 32.61 32.60 32.60 9.8K
14:32 32.61 32.61 32.61 32.61 0.6K
14:33 32.60 32.60 32.60 32.61 0.5K
14:34 32.61 32.61 32.61 32.61 10.3K
14:35 32.61 32.61 32.61 32.60 1.6K
14:36 32.60 32.60 32.60 32.60 0.3K
14:37 32.60 32.60 32.59 32.60 2.0K
14:38 32.60 32.60 32.60 32.60 4.7K
14:39 32.59 32.60 32.59 32.60 0.8K
14:40 32.60 32.60 32.59 32.60 6.0K
14:42 32.59 32.59 32.59 32.59 4.9K
14:43 32.59 32.59 32.58 32.59 20.3K
14:45 32.58 32.59 32.58 32.59 0.6K
14:46 32.59 32.59 32.59 32.59 2.9K
14:47 32.60 32.60 32.60 32.60 1.7K
14:48 32.60 32.60 32.60 32.60 7.2K
14:49 32.60 32.60 32.60 32.60 1.3K
14:51 32.62 32.62 32.62 32.62 3.3K
14:52 32.63 32.63 32.63 32.63 1.3K
14:53 32.62 32.63 32.62 32.63 0.9K
14:54 32.63 32.63 32.63 32.63 3.1K
14:55 32.63 32.63 32.63 32.63 0.4K
14:56 32.62 32.62 32.61 32.61 6.6K
14:57 32.61 32.61 32.61 32.61 1.4K
14:58 32.62 32.62 32.61 32.61 3.0K
14:59 32.61 32.61 32.60 32.60 1.2K
15:00 32.61 32.61 32.61 32.61 1.7K
15:01 32.63 32.63 32.63 32.63 3.6K
15:02 32.62 32.63 32.62 32.63 1.7K
15:03 32.63 32.63 32.62 32.62 3.6K
15:04 32.62 32.62 32.61 32.61 1.5K
15:06 32.62 32.62 32.62 32.62 4.1K
15:08 32.63 32.63 32.62 32.62 0.7K
15:09 32.63 32.63 32.63 32.63 0.4K
15:10 32.62 32.62 32.62 32.62 1.5K
15:11 32.63 32.63 32.63 32.63 0.3K
15:12 32.62 32.62 32.62 32.62 1.0K
15:13 32.63 32.63 32.63 32.63 1.6K
15:14 32.63 32.63 32.63 32.63 4.4K
15:15 32.63 32.63 32.63 32.63 3.4K
15:17 32.64 32.64 32.63 32.64 1.5K
15:18 32.64 32.64 32.64 32.64 1.1K
15:19 32.65 32.65 32.64 32.65 5.8K
15:21 32.65 32.65 32.65 32.65 4.4K
15:23 32.65 32.65 32.65 32.65 0.8K
15:24 32.65 32.65 32.64 32.64 0.6K
15:25 32.64 32.64 32.64 32.64 0.6K
15:27 32.64 32.64 32.64 32.64 0.7K
15:28 32.64 32.65 32.64 32.65 1.5K
15:29 32.64 32.65 32.64 32.65 2.1K
15:30 32.65 32.65 32.65 32.65 1.4K
15:31 32.64 32.65 32.64 32.65 62.5K
15:33 32.65 32.65 32.65 32.65 3.0K
15:34 32.65 32.65 32.65 32.65 1.6K
15:35 32.65 32.65 32.65 32.65 1.1K
15:36 32.65 32.65 32.65 32.65 1.5K
15:37 32.66 32.66 32.66 32.66 0.2K
15:39 32.65 32.65 32.65 32.65 0.9K
15:41 32.66 32.66 32.66 32.66 6.3K
15:42 32.66 32.66 32.66 32.66 1.8K
15:43 32.67 32.67 32.66 32.66 0.6K
15:44 32.66 32.66 32.66 32.66 0.4K
15:45 32.66 32.66 32.66 32.66 0.8K
15:46 32.66 32.66 32.65 32.65 3.9K
15:47 32.66 32.66 32.66 32.66 0.8K
15:48 32.66 32.66 32.66 32.66 0.7K
15:49 32.66 32.66 32.66 32.66 1.9K
15:51 32.67 32.67 32.67 32.67 6.2K
15:52 32.67 32.67 32.67 32.67 0.8K
15:53 32.67 32.67 32.66 32.67 5.6K
15:55 32.68 32.68 32.68 32.67 3.5K
15:56 32.68 32.68 32.68 32.68 0.2K
15:57 32.69 32.69 32.69 32.69 2.1K
15:58 32.69 32.69 32.69 32.69 0.9K
15:59 32.67 32.69 32.67 32.69 33.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据