FT Vest U.S. Equity Deep Buffer ETF - December (DDEC)

DDEC
🏛️ 美国 →
43.80
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 40.10 40.18 40.10 40.18 10.5K
09:32 40.18 40.18 40.18 40.18 0.0K
09:33 40.18 40.18 40.18 40.18 0.0K
09:34 40.18 40.18 40.18 40.18 0.0K
09:35 40.18 40.18 40.18 40.18 0.0K
09:36 40.18 40.18 40.18 40.18 0.0K
09:37 40.18 40.18 40.18 40.18 0.0K
09:38 40.18 40.18 40.18 40.18 0.0K
09:39 40.18 40.18 40.18 40.18 0.0K
09:40 40.18 40.18 40.18 40.18 0.1K
09:41 40.18 40.18 40.18 40.18 0.0K
09:42 40.18 40.18 40.18 40.18 0.0K
09:43 40.02 40.02 40.02 40.02 0.5K
09:44 40.02 40.02 40.02 40.02 0.0K
09:45 40.03 40.03 40.03 40.03 1.1K
09:46 40.03 40.03 40.03 40.03 0.0K
09:47 40.03 40.03 40.03 40.03 0.0K
09:48 40.03 40.03 40.03 40.03 0.0K
09:49 40.03 40.03 40.03 40.03 0.0K
09:50 40.03 40.03 40.03 40.03 0.0K
09:51 40.03 40.03 40.03 40.03 0.0K
09:52 40.03 40.03 40.03 40.03 0.0K
09:53 40.03 40.03 40.03 40.03 0.0K
09:54 40.03 40.03 40.03 40.03 0.0K
09:55 39.99 39.99 39.99 39.99 0.1K
09:56 39.99 39.99 39.99 39.99 0.0K
09:57 39.99 39.99 39.99 39.99 0.0K
09:58 39.99 39.99 39.99 39.99 0.0K
09:59 39.99 39.99 39.99 39.99 0.0K
10:00 39.99 39.99 39.99 39.99 0.0K
10:01 39.99 39.99 39.99 39.99 0.0K
10:02 39.99 39.99 39.99 39.99 0.0K
10:03 39.99 39.99 39.99 39.99 0.0K
10:04 39.99 39.99 39.99 39.99 0.0K
10:05 39.99 39.99 39.99 39.99 0.0K
10:06 39.99 39.99 39.99 39.99 0.0K
10:07 39.99 39.99 39.99 39.99 0.0K
10:08 39.90 39.90 39.90 39.90 1.4K
10:09 39.89 39.89 39.89 39.89 1.5K
10:10 39.89 39.89 39.89 39.89 0.0K
10:11 39.89 39.89 39.89 39.89 0.0K
10:12 39.89 39.89 39.89 39.89 0.0K
10:13 39.89 39.89 39.89 39.89 0.0K
10:14 39.89 39.89 39.89 39.89 0.0K
10:15 39.89 39.89 39.89 39.89 0.0K
10:16 39.89 39.89 39.89 39.89 0.0K
10:17 39.89 39.89 39.89 39.89 0.0K
10:18 39.89 39.89 39.89 39.89 0.0K
10:19 39.89 39.89 39.89 39.89 0.0K
10:20 39.89 39.89 39.89 39.89 0.0K
10:21 39.89 39.89 39.89 39.89 0.0K
10:22 39.89 39.89 39.89 39.89 0.0K
10:23 39.93 39.93 39.93 39.93 0.1K
10:24 39.93 39.93 39.93 39.93 0.0K
10:25 39.93 39.93 39.93 39.93 0.0K
10:26 39.93 39.93 39.93 39.93 0.0K
10:27 39.93 39.93 39.93 39.93 0.0K
10:28 39.93 39.93 39.93 39.93 0.0K
10:29 39.93 39.93 39.93 39.93 0.0K
10:30 39.93 39.93 39.93 39.93 0.0K
10:31 39.93 39.93 39.93 39.93 0.0K
10:32 39.93 39.93 39.93 39.93 0.0K
10:33 39.93 39.93 39.93 39.93 0.0K
10:34 39.93 39.93 39.93 39.93 0.1K
10:35 39.93 39.93 39.93 39.93 0.0K
10:36 39.93 39.93 39.93 39.93 0.0K
10:37 39.93 39.93 39.93 39.93 0.0K
10:38 39.93 39.93 39.93 39.93 0.0K
10:39 39.93 39.93 39.93 39.93 0.0K
10:40 39.93 39.93 39.93 39.93 0.0K
10:41 39.93 39.93 39.93 39.93 0.0K
10:42 39.93 39.93 39.93 39.93 0.0K
10:43 39.93 39.93 39.93 39.93 0.0K
10:44 39.93 39.93 39.93 39.93 0.0K
10:45 39.93 39.93 39.93 39.93 0.0K
10:46 39.93 39.93 39.93 39.93 0.0K
10:47 39.93 39.93 39.93 39.93 0.0K
10:48 39.93 39.93 39.93 39.93 0.0K
10:49 39.93 39.93 39.93 39.93 0.0K
10:50 39.93 39.93 39.93 39.93 0.0K
10:51 39.93 39.93 39.93 39.93 0.0K
10:52 39.93 39.93 39.93 39.93 0.0K
10:53 39.93 39.93 39.93 39.93 0.0K
10:54 39.93 39.93 39.93 39.93 0.0K
10:55 39.93 39.93 39.93 39.93 0.0K
10:56 39.93 39.93 39.93 39.93 0.0K
10:57 39.93 39.93 39.93 39.93 0.0K
10:58 39.93 39.93 39.93 39.93 0.0K
10:59 39.93 39.93 39.93 39.93 0.0K
11:00 39.93 39.93 39.93 39.93 0.0K
11:01 39.93 39.93 39.93 39.93 0.0K
11:02 39.93 39.93 39.93 39.93 0.0K
11:03 39.91 39.91 39.91 39.91 5.0K
11:04 39.91 39.91 39.91 39.91 0.0K
11:05 39.91 39.91 39.91 39.91 0.0K
11:06 39.86 39.91 39.86 39.91 2.5K
11:07 39.91 39.91 39.91 39.91 0.0K
11:08 39.91 39.91 39.91 39.91 0.0K
11:09 39.91 39.91 39.91 39.91 0.0K
11:10 39.91 39.91 39.91 39.91 0.0K
11:11 39.91 39.91 39.91 39.91 0.0K
11:12 39.91 39.91 39.91 39.91 0.0K
11:13 39.90 39.90 39.90 39.90 0.2K
11:14 39.90 39.90 39.90 39.90 0.0K
11:15 39.90 39.90 39.90 39.90 0.0K
11:16 39.90 39.90 39.90 39.90 0.0K
11:17 39.90 39.90 39.90 39.90 0.0K
11:18 39.90 39.90 39.90 39.90 0.0K
11:19 39.90 39.90 39.90 39.90 0.0K
11:20 39.90 39.90 39.90 39.90 0.0K
11:21 39.90 39.90 39.90 39.90 0.0K
11:22 39.90 39.90 39.90 39.90 0.0K
11:23 39.90 39.90 39.90 39.90 0.0K
11:24 39.90 39.90 39.90 39.90 0.0K
11:25 39.90 39.90 39.90 39.90 0.0K
11:26 39.89 39.91 39.89 39.91 0.2K
11:27 39.91 39.91 39.91 39.91 0.0K
11:28 39.89 39.89 39.89 39.89 0.2K
11:29 39.89 39.89 39.89 39.89 0.0K
11:30 39.89 39.89 39.89 39.89 0.0K
11:31 39.89 39.89 39.89 39.89 0.0K
11:32 39.89 39.89 39.89 39.89 0.0K
11:33 39.89 39.89 39.89 39.89 0.0K
11:34 39.89 39.89 39.89 39.89 0.0K
11:35 39.89 39.89 39.89 39.89 0.0K
11:36 39.89 39.89 39.89 39.89 0.0K
11:37 39.89 39.89 39.89 39.89 0.0K
11:38 39.89 39.89 39.89 39.89 0.0K
11:39 39.89 39.89 39.89 39.89 0.0K
11:40 39.89 39.89 39.89 39.89 0.0K
11:41 39.89 39.89 39.89 39.89 0.0K
11:42 39.89 39.90 39.89 39.90 2.0K
11:43 39.90 39.90 39.90 39.90 0.0K
11:44 39.90 39.90 39.90 39.90 0.0K
11:45 39.90 39.90 39.90 39.90 0.0K
11:46 39.90 39.90 39.90 39.90 0.0K
11:47 39.90 39.90 39.90 39.90 0.0K
11:48 39.90 39.90 39.90 39.90 0.0K
11:49 39.90 39.90 39.90 39.90 0.0K
11:50 39.94 39.94 39.89 39.89 11.0K
11:51 39.92 39.92 39.92 39.92 0.3K
11:52 39.92 39.92 39.92 39.92 0.0K
11:53 39.92 39.92 39.92 39.92 0.0K
11:54 39.92 39.92 39.92 39.92 0.0K
11:55 39.92 39.92 39.92 39.92 0.0K
11:56 39.92 39.92 39.92 39.92 0.0K
11:57 39.92 39.92 39.92 39.92 0.0K
11:58 39.86 39.86 39.86 39.86 48.3K
11:59 39.89 39.89 39.89 39.89 0.1K
12:00 39.89 39.89 39.89 39.89 0.0K
12:01 39.89 39.89 39.89 39.89 0.0K
12:02 39.89 39.89 39.89 39.89 0.0K
12:03 39.89 39.89 39.89 39.89 0.0K
12:04 39.89 39.89 39.89 39.89 0.0K
12:05 39.89 39.89 39.89 39.89 0.0K
12:06 39.85 39.85 39.85 39.85 0.5K
12:07 39.85 39.85 39.85 39.85 0.0K
12:08 39.85 39.85 39.85 39.85 0.0K
12:09 39.85 39.85 39.85 39.85 0.0K
12:10 39.83 39.83 39.83 39.83 1.8K
12:11 39.83 39.83 39.83 39.83 0.0K
12:12 39.89 39.89 39.89 39.89 0.1K
12:13 39.89 39.89 39.89 39.89 0.0K
12:14 39.89 39.89 39.89 39.89 0.0K
12:15 39.89 39.89 39.89 39.89 0.0K
12:16 39.89 39.89 39.89 39.89 0.0K
12:17 39.89 39.89 39.89 39.89 0.0K
12:18 39.89 39.89 39.89 39.89 0.6K
12:19 39.89 39.89 39.89 39.89 0.0K
12:20 39.89 39.89 39.89 39.89 0.0K
12:21 39.89 39.89 39.89 39.89 0.0K
12:22 39.89 39.89 39.89 39.89 0.0K
12:23 39.89 39.89 39.89 39.89 0.0K
12:24 39.89 39.89 39.89 39.89 0.0K
12:25 39.89 39.89 39.89 39.89 0.0K
12:26 39.89 39.89 39.89 39.89 0.0K
12:27 39.89 39.89 39.86 39.86 0.9K
12:28 39.86 39.86 39.86 39.86 0.0K
12:29 39.86 39.86 39.86 39.86 0.0K
12:30 39.86 39.86 39.86 39.86 0.0K
12:31 39.86 39.86 39.86 39.86 0.0K
12:32 39.86 39.86 39.86 39.86 0.0K
12:33 39.86 39.86 39.86 39.86 0.0K
12:34 39.86 39.86 39.86 39.86 0.0K
12:35 39.86 39.86 39.86 39.86 0.0K
12:36 39.86 39.86 39.86 39.86 0.0K
12:37 39.86 39.86 39.86 39.86 0.0K
12:38 39.93 39.93 39.93 39.93 1.7K
12:39 39.93 39.93 39.93 39.93 0.0K
12:40 39.93 39.93 39.93 39.93 0.0K
12:41 39.93 39.93 39.93 39.93 0.0K
12:42 39.93 39.93 39.93 39.93 0.5K
12:43 39.93 39.93 39.93 39.93 0.0K
12:44 39.93 39.93 39.93 39.93 0.0K
12:45 39.93 39.93 39.93 39.93 0.0K
12:46 39.93 39.93 39.93 39.93 0.0K
12:47 39.96 39.96 39.96 39.96 0.2K
12:48 39.96 39.96 39.96 39.96 0.4K
12:49 39.92 39.92 39.92 39.92 0.7K
12:50 39.92 39.92 39.92 39.92 0.0K
12:51 39.92 39.92 39.92 39.92 0.0K
12:52 39.96 39.96 39.96 39.96 0.4K
12:53 39.96 39.96 39.96 39.96 0.0K
12:54 39.96 39.96 39.96 39.96 0.0K
12:55 39.96 39.96 39.96 39.96 0.7K
12:56 39.96 39.96 39.96 39.96 0.0K
12:57 39.96 39.96 39.96 39.96 0.0K
12:58 39.96 39.96 39.96 39.96 0.0K
12:59 39.96 39.96 39.96 39.96 0.0K
13:00 39.96 39.96 39.96 39.96 0.0K
13:01 39.96 39.96 39.96 39.96 0.0K
13:02 39.96 39.96 39.96 39.96 0.0K
13:03 39.96 39.96 39.96 39.96 0.0K
13:04 39.96 39.96 39.96 39.96 0.0K
13:05 39.96 39.96 39.96 39.96 0.0K
13:06 39.96 39.96 39.96 39.96 0.0K
13:07 39.94 39.94 39.94 39.94 0.8K
13:08 39.94 39.94 39.94 39.94 0.0K
13:09 39.94 39.94 39.94 39.94 0.0K
13:10 39.94 39.94 39.94 39.94 0.0K
13:11 39.94 39.94 39.94 39.94 0.0K
13:12 39.94 39.94 39.94 39.94 0.0K
13:13 39.94 39.94 39.94 39.94 0.0K
13:14 39.94 39.94 39.94 39.94 0.0K
13:15 39.94 39.94 39.94 39.94 0.0K
13:16 39.94 39.94 39.94 39.94 0.0K
13:17 39.94 39.94 39.94 39.94 0.0K
13:18 39.94 39.94 39.94 39.94 0.0K
13:19 39.94 39.94 39.94 39.94 0.0K
13:20 39.94 39.94 39.94 39.94 0.0K
13:21 39.94 39.94 39.94 39.94 0.0K
13:22 39.93 39.93 39.93 39.93 0.3K
13:23 39.93 39.93 39.93 39.93 0.0K
13:24 39.93 39.93 39.93 39.93 0.0K
13:25 39.93 39.93 39.93 39.93 0.0K
13:26 40.04 40.04 40.04 40.04 0.5K
13:27 40.04 40.04 40.04 40.04 0.0K
13:28 40.04 40.04 40.04 40.04 0.0K
13:29 40.04 40.04 40.04 40.04 0.0K
13:30 40.04 40.04 40.04 40.04 0.0K
13:31 40.04 40.04 40.04 40.04 0.0K
13:32 40.04 40.04 40.04 40.04 0.2K
13:33 40.04 40.04 40.04 40.04 0.0K
13:34 40.04 40.04 40.04 40.04 0.0K
13:35 40.04 40.04 40.04 40.04 0.0K
13:36 40.04 40.04 40.04 40.04 0.0K
13:37 40.04 40.04 40.04 40.04 0.0K
13:38 40.02 40.02 40.02 40.02 0.1K
13:39 40.06 40.06 40.06 40.06 0.8K
13:40 40.06 40.06 40.06 40.06 0.0K
13:41 40.06 40.06 40.06 40.06 0.0K
13:42 40.06 40.06 40.06 40.06 0.0K
13:43 40.06 40.06 40.06 40.06 0.0K
13:44 40.06 40.06 40.06 40.06 0.0K
13:45 40.06 40.06 40.06 40.06 0.0K
13:46 40.06 40.06 40.06 40.06 0.0K
13:47 40.06 40.06 40.06 40.06 0.0K
13:48 40.06 40.06 40.06 40.06 0.0K
13:49 40.05 40.05 40.05 40.05 2.8K
13:50 40.05 40.05 40.05 40.05 4.9K
13:51 40.05 40.05 40.05 40.05 0.0K
13:52 40.03 40.03 40.03 40.03 0.4K
13:53 40.03 40.03 40.03 40.03 0.0K
13:54 40.03 40.03 40.03 40.03 0.0K
13:55 40.03 40.03 40.03 40.03 0.0K
13:56 40.03 40.03 40.03 40.03 0.0K
13:57 40.03 40.03 40.03 40.03 0.0K
13:58 40.03 40.03 40.03 40.03 0.0K
13:59 40.01 40.01 40.01 40.01 0.6K
14:00 40.09 40.09 40.09 40.09 1.1K
14:01 40.09 40.09 40.09 40.09 0.0K
14:02 40.09 40.09 40.09 40.09 0.0K
14:03 40.07 40.07 40.07 40.07 1.9K
14:04 40.07 40.07 40.07 40.07 0.0K
14:05 40.07 40.07 40.07 40.07 0.0K
14:06 40.03 40.03 39.99 39.99 2.4K
14:07 40.03 40.03 40.03 40.03 0.6K
14:08 40.03 40.03 40.03 40.03 0.0K
14:09 40.03 40.03 40.03 40.03 0.0K
14:10 40.03 40.03 40.03 40.03 0.0K
14:11 40.00 40.00 39.99 39.99 0.4K
14:12 39.99 39.99 39.99 39.99 0.0K
14:13 40.02 40.02 40.02 40.02 0.7K
14:14 40.01 40.01 40.01 40.01 0.6K
14:15 40.01 40.01 40.01 40.01 0.0K
14:16 40.01 40.01 40.01 40.01 0.0K
14:17 40.01 40.01 40.01 40.01 0.0K
14:18 40.01 40.01 40.01 40.01 0.0K
14:19 40.01 40.01 40.01 40.01 0.0K
14:20 40.01 40.01 40.01 40.01 0.0K
14:21 40.01 40.01 40.01 40.01 0.0K
14:22 40.01 40.01 40.01 40.01 0.0K
14:23 40.01 40.01 40.01 40.01 0.1K
14:24 40.01 40.01 40.01 40.01 0.0K
14:25 40.01 40.01 40.01 40.01 0.0K
14:26 40.00 40.00 40.00 40.00 0.2K
14:27 40.00 40.00 40.00 40.00 0.0K
14:28 40.00 40.00 40.00 40.00 0.0K
14:29 40.00 40.00 40.00 40.00 0.0K
14:30 40.03 40.03 40.03 40.03 0.4K
14:31 40.03 40.03 40.03 40.03 0.0K
14:32 40.03 40.03 40.03 40.03 0.0K
14:33 40.03 40.03 40.03 40.03 0.0K
14:34 40.03 40.03 40.03 40.03 0.0K
14:35 40.01 40.01 40.01 40.01 0.3K
14:36 40.01 40.01 40.01 40.01 0.0K
14:37 40.01 40.01 40.01 40.01 0.0K
14:38 40.01 40.01 40.01 40.01 0.0K
14:39 40.01 40.01 40.01 40.01 0.0K
14:40 40.01 40.01 40.01 40.01 0.0K
14:41 39.99 40.00 39.99 40.00 4.4K
14:42 40.01 40.01 40.01 40.01 0.5K
14:43 40.01 40.01 40.01 40.01 0.0K
14:44 40.01 40.01 40.01 40.01 0.0K
14:45 40.01 40.01 40.01 40.01 0.0K
14:46 40.01 40.01 40.01 40.01 0.0K
14:47 39.99 39.99 39.99 39.99 0.3K
14:48 39.99 39.99 39.99 39.99 0.0K
14:49 39.98 39.98 39.98 39.98 0.2K
14:50 39.99 39.99 39.99 39.99 0.7K
14:51 39.99 39.99 39.99 39.99 0.0K
14:52 39.99 39.99 39.99 39.99 0.0K
14:53 39.99 39.99 39.99 39.99 0.0K
14:54 39.99 39.99 39.99 39.99 1.3K
14:55 39.91 39.91 39.91 39.91 5.4K
14:56 39.91 39.91 39.91 39.91 0.0K
14:57 39.91 39.91 39.91 39.91 0.0K
14:58 39.91 39.91 39.91 39.91 0.0K
14:59 39.91 39.91 39.91 39.91 0.0K
15:00 39.98 39.98 39.98 39.98 0.8K
15:01 39.98 39.98 39.98 39.98 0.0K
15:02 39.99 39.99 39.99 39.99 0.1K
15:03 39.99 39.99 39.99 39.99 0.0K
15:04 39.99 39.99 39.99 39.99 0.0K
15:05 39.99 39.99 39.99 39.99 0.0K
15:06 39.99 39.99 39.99 39.99 0.0K
15:07 39.99 39.99 39.99 39.99 0.0K
15:08 39.99 39.99 39.99 39.99 0.0K
15:09 39.99 39.99 39.99 39.99 0.0K
15:10 39.99 39.99 39.99 39.99 0.0K
15:11 39.99 39.99 39.99 39.99 0.0K
15:12 39.99 39.99 39.99 39.99 0.0K
15:13 39.99 39.99 39.99 39.99 0.0K
15:14 39.99 39.99 39.99 39.99 0.0K
15:15 39.99 39.99 39.99 39.99 0.0K
15:16 39.95 39.95 39.95 39.95 0.8K
15:17 39.95 39.95 39.95 39.95 0.0K
15:18 39.95 39.95 39.95 39.95 0.3K
15:19 39.95 39.95 39.95 39.95 0.0K
15:20 39.95 39.95 39.95 39.95 0.0K
15:21 39.95 39.95 39.95 39.95 0.0K
15:22 39.95 39.95 39.95 39.95 0.0K
15:23 39.90 39.90 39.90 39.90 0.3K
15:24 39.90 39.90 39.90 39.90 0.0K
15:25 39.94 39.94 39.94 39.94 0.5K
15:26 39.94 39.94 39.94 39.94 0.2K
15:27 39.94 39.94 39.94 39.94 0.0K
15:28 39.94 39.94 39.94 39.94 0.0K
15:29 39.94 39.94 39.94 39.94 0.0K
15:30 39.94 39.94 39.94 39.94 0.0K
15:31 39.94 39.94 39.94 39.94 0.0K
15:32 39.94 39.94 39.94 39.94 0.0K
15:33 39.94 39.94 39.94 39.94 0.0K
15:34 39.94 39.94 39.94 39.94 0.0K
15:35 39.94 39.94 39.94 39.94 0.0K
15:36 39.94 39.94 39.94 39.94 0.0K
15:37 39.94 39.94 39.94 39.94 0.0K
15:38 39.94 39.94 39.94 39.94 0.0K
15:39 39.94 39.94 39.94 39.94 0.0K
15:40 39.94 39.94 39.94 39.94 0.0K
15:41 39.94 39.94 39.94 39.94 0.0K
15:42 39.94 39.94 39.94 39.94 0.0K
15:43 39.94 39.94 39.94 39.94 0.0K
15:44 39.94 39.94 39.94 39.94 0.0K
15:45 39.94 39.94 39.94 39.94 0.0K
15:46 39.94 39.94 39.94 39.94 0.0K
15:47 39.94 39.94 39.94 39.94 0.0K
15:48 39.93 39.93 39.93 39.93 0.2K
15:49 39.93 39.93 39.93 39.93 0.0K
15:50 39.93 39.93 39.93 39.93 0.0K
15:51 39.93 39.93 39.93 39.93 0.0K
15:52 39.93 39.93 39.93 39.93 0.0K
15:53 39.93 39.93 39.93 39.93 0.0K
15:54 39.93 39.93 39.93 39.93 0.0K
15:55 39.93 39.93 39.93 39.93 0.0K
15:56 39.93 39.93 39.93 39.93 0.0K
15:57 39.93 39.93 39.93 39.93 0.0K
15:58 39.93 39.93 39.93 39.93 0.0K
15:59 39.93 39.93 39.93 39.93 0.0K
16:00 39.92 39.92 39.92 39.92 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据