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 40.08 40.08 40.04 40.04 2.3K
09:32 40.00 40.00 40.00 40.00 3.7K
09:33 40.00 40.00 40.00 40.00 0.0K
09:34 40.00 40.00 40.00 40.00 0.0K
09:35 40.00 40.00 40.00 40.00 0.0K
09:36 40.00 40.00 40.00 40.00 0.0K
09:37 40.00 40.00 40.00 40.00 0.0K
09:38 40.00 40.00 40.00 40.00 0.0K
09:39 40.00 40.00 40.00 40.00 0.0K
09:40 40.00 40.00 40.00 40.00 0.0K
09:41 40.00 40.00 40.00 40.00 0.0K
09:42 40.00 40.00 40.00 40.00 0.0K
09:43 40.00 40.00 40.00 40.00 0.0K
09:44 40.00 40.00 40.00 40.00 0.0K
09:45 40.00 40.00 40.00 40.00 0.0K
09:46 40.00 40.00 40.00 40.00 0.0K
09:47 40.00 40.00 40.00 40.00 0.0K
09:48 40.00 40.00 40.00 40.00 0.0K
09:49 40.00 40.00 40.00 40.00 0.0K
09:50 40.00 40.00 40.00 40.00 0.0K
09:51 40.00 40.00 40.00 40.00 0.0K
09:52 40.00 40.00 40.00 40.00 0.0K
09:53 40.00 40.00 40.00 40.00 0.0K
09:54 40.00 40.00 40.00 40.00 0.0K
09:55 40.00 40.00 40.00 40.00 0.0K
09:56 40.00 40.00 40.00 40.00 0.0K
09:57 40.00 40.00 40.00 40.00 0.0K
09:58 40.00 40.00 40.00 40.00 0.0K
09:59 40.00 40.00 40.00 40.00 0.0K
10:00 40.00 40.00 40.00 40.00 0.0K
10:01 40.00 40.00 40.00 40.00 0.0K
10:02 40.00 40.00 40.00 40.00 0.0K
10:03 40.00 40.00 40.00 40.00 0.0K
10:04 40.00 40.00 40.00 40.00 0.0K
10:05 40.00 40.00 40.00 40.00 0.0K
10:06 40.00 40.00 40.00 40.00 0.0K
10:07 40.00 40.00 40.00 40.00 0.0K
10:08 40.00 40.00 40.00 40.00 0.0K
10:09 40.00 40.00 40.00 40.00 0.0K
10:10 40.00 40.00 40.00 40.00 0.0K
10:11 40.00 40.00 40.00 40.00 0.0K
10:12 40.04 40.04 40.04 40.04 3.5K
10:13 40.04 40.04 40.04 40.04 0.0K
10:14 40.07 40.07 40.07 40.07 3.7K
10:15 40.07 40.07 40.07 40.07 0.0K
10:16 40.07 40.07 40.07 40.07 2.8K
10:17 40.07 40.07 40.07 40.07 0.0K
10:18 40.07 40.07 40.07 40.07 0.0K
10:19 40.07 40.07 40.07 40.07 0.0K
10:20 40.07 40.07 40.07 40.07 0.0K
10:21 40.07 40.07 40.07 40.07 0.0K
10:22 40.05 40.05 40.05 40.05 0.4K
10:23 40.05 40.05 40.05 40.05 0.0K
10:24 40.07 40.07 40.07 40.07 0.9K
10:25 40.04 40.04 40.04 40.04 0.4K
10:26 40.04 40.04 40.04 40.04 0.0K
10:27 40.04 40.04 40.04 40.04 0.0K
10:28 40.04 40.04 40.04 40.04 0.0K
10:29 40.04 40.04 40.04 40.04 0.0K
10:30 40.04 40.04 40.04 40.04 0.0K
10:31 40.04 40.04 40.04 40.04 0.0K
10:32 40.04 40.04 40.04 40.04 0.0K
10:33 40.04 40.04 40.04 40.04 0.0K
10:34 40.06 40.06 40.06 40.06 0.2K
10:35 40.06 40.06 40.06 40.06 0.0K
10:36 40.06 40.06 40.06 40.06 0.0K
10:37 40.06 40.06 40.06 40.06 0.0K
10:38 40.05 40.05 40.05 40.05 0.3K
10:39 40.05 40.05 40.05 40.05 0.0K
10:40 40.05 40.05 40.05 40.05 0.0K
10:41 40.05 40.05 40.05 40.05 0.0K
10:42 40.05 40.05 40.05 40.05 0.1K
10:43 40.05 40.05 40.05 40.05 0.0K
10:44 40.05 40.05 40.05 40.05 0.0K
10:45 40.05 40.05 40.05 40.05 0.0K
10:46 40.07 40.07 40.04 40.04 1.5K
10:47 40.04 40.04 40.04 40.04 0.0K
10:48 40.04 40.04 40.04 40.04 0.0K
10:49 40.04 40.04 40.04 40.04 0.0K
10:50 40.04 40.04 40.04 40.04 0.0K
10:51 40.04 40.04 40.04 40.04 0.0K
10:52 40.02 40.02 40.02 40.02 0.3K
10:53 40.02 40.02 40.02 40.02 0.0K
10:54 40.02 40.02 40.02 40.02 0.0K
10:55 40.02 40.02 40.02 40.02 0.0K
10:56 40.02 40.02 40.02 40.02 0.0K
10:57 40.02 40.02 40.02 40.02 0.0K
10:58 40.02 40.02 40.02 40.02 0.0K
10:59 40.02 40.02 40.02 40.02 0.1K
11:00 40.02 40.02 40.02 40.02 0.0K
11:01 40.00 40.00 40.00 40.00 0.4K
11:02 39.99 39.99 39.99 39.99 0.4K
11:03 39.99 39.99 39.99 39.99 0.0K
11:04 39.97 39.97 39.97 39.97 0.9K
11:05 39.95 39.95 39.95 39.95 0.7K
11:06 39.95 39.95 39.95 39.95 0.0K
11:07 39.95 39.95 39.95 39.95 0.0K
11:08 39.95 39.95 39.95 39.95 0.0K
11:09 39.95 39.95 39.95 39.95 0.0K
11:10 39.95 39.95 39.95 39.95 0.0K
11:11 39.95 39.95 39.95 39.95 0.0K
11:12 39.95 39.95 39.95 39.95 0.0K
11:13 39.95 39.95 39.95 39.95 0.0K
11:14 39.95 39.95 39.95 39.95 0.0K
11:15 39.95 39.95 39.95 39.95 0.0K
11:16 39.95 39.95 39.95 39.95 0.0K
11:17 39.95 39.95 39.95 39.95 0.0K
11:18 39.95 39.95 39.95 39.95 0.0K
11:19 39.95 39.95 39.95 39.95 0.0K
11:20 39.95 39.95 39.95 39.95 0.0K
11:21 39.97 39.97 39.93 39.93 0.4K
11:22 39.93 39.94 39.93 39.94 0.5K
11:23 39.94 39.94 39.94 39.94 0.0K
11:24 39.94 39.94 39.94 39.94 0.0K
11:25 39.94 39.94 39.94 39.94 0.0K
11:26 39.94 39.94 39.94 39.94 0.0K
11:27 39.94 39.94 39.94 39.94 0.0K
11:28 39.99 39.99 39.99 39.99 0.1K
11:29 39.99 39.99 39.99 39.99 0.0K
11:30 39.99 39.99 39.99 39.99 0.0K
11:31 39.99 39.99 39.99 39.99 0.0K
11:32 39.99 39.99 39.99 39.99 0.0K
11:33 39.99 39.99 39.99 39.99 0.0K
11:34 39.99 39.99 39.99 39.99 0.0K
11:35 39.99 39.99 39.99 39.99 0.0K
11:36 39.99 39.99 39.99 39.99 0.0K
11:37 39.99 39.99 39.99 39.99 0.0K
11:38 39.99 39.99 39.99 39.99 0.0K
11:39 39.99 39.99 39.99 39.99 0.0K
11:40 39.99 39.99 39.99 39.99 0.0K
11:41 39.99 39.99 39.99 39.99 0.0K
11:42 39.99 39.99 39.99 39.99 0.0K
11:43 39.99 39.99 39.99 39.99 0.0K
11:44 39.99 39.99 39.99 39.99 0.0K
11:45 39.99 39.99 39.99 39.99 0.0K
11:46 39.99 39.99 39.99 39.99 0.0K
11:47 39.99 39.99 39.99 39.99 0.0K
11:48 39.99 39.99 39.99 39.99 0.0K
11:49 39.99 39.99 39.99 39.99 0.0K
11:50 39.99 39.99 39.99 39.99 0.0K
11:51 39.99 39.99 39.99 39.99 0.0K
11:52 39.86 39.86 39.86 39.86 0.5K
11:53 39.86 39.86 39.86 39.86 0.0K
11:54 39.86 39.86 39.86 39.86 0.0K
11:55 39.86 39.86 39.86 39.86 0.0K
11:56 39.86 39.86 39.86 39.86 0.0K
11:57 39.92 39.92 39.92 39.92 5.0K
11:58 39.87 39.87 39.87 39.87 4.4K
11:59 39.87 39.87 39.87 39.87 0.0K
12:00 39.87 39.87 39.87 39.87 0.0K
12:01 39.87 39.87 39.87 39.87 0.0K
12:02 39.89 39.89 39.89 39.89 0.1K
12:03 39.89 39.89 39.89 39.89 0.0K
12:04 39.89 39.89 39.89 39.89 0.1K
12:05 39.89 39.89 39.89 39.89 0.0K
12:06 39.89 39.89 39.89 39.89 0.0K
12:07 39.89 39.89 39.88 39.88 0.2K
12:08 39.88 39.88 39.88 39.88 0.0K
12:09 39.88 39.88 39.88 39.88 0.0K
12:10 39.88 39.88 39.88 39.88 0.1K
12:11 39.88 39.88 39.88 39.88 0.0K
12:12 39.88 39.88 39.88 39.88 0.0K
12:13 39.88 39.88 39.88 39.88 0.0K
12:14 39.88 39.88 39.88 39.88 0.0K
12:15 39.88 39.88 39.88 39.88 0.0K
12:16 39.88 39.88 39.88 39.88 0.0K
12:17 39.88 39.88 39.88 39.88 0.1K
12:18 39.88 39.88 39.88 39.88 0.0K
12:19 39.88 39.88 39.88 39.88 0.0K
12:20 39.88 39.88 39.88 39.88 0.0K
12:21 39.88 39.88 39.88 39.88 0.0K
12:22 39.88 39.88 39.88 39.88 0.0K
12:23 39.88 39.88 39.88 39.88 0.0K
12:24 39.88 39.88 39.88 39.88 0.0K
12:25 39.88 39.88 39.88 39.88 0.0K
12:26 39.88 39.88 39.88 39.88 0.0K
12:27 39.88 39.88 39.88 39.88 0.0K
12:28 39.91 39.91 39.91 39.91 0.5K
12:29 39.91 39.91 39.91 39.91 0.0K
12:30 39.91 39.91 39.91 39.91 0.6K
12:31 39.91 39.91 39.91 39.91 0.0K
12:32 39.91 39.91 39.91 39.91 0.0K
12:33 39.91 39.91 39.91 39.91 0.0K
12:34 39.91 39.91 39.91 39.91 0.0K
12:35 39.91 39.91 39.91 39.91 0.0K
12:36 39.87 39.87 39.87 39.87 0.4K
12:37 39.87 39.87 39.87 39.87 0.0K
12:38 39.87 39.87 39.87 39.87 0.0K
12:39 39.87 39.87 39.87 39.87 0.0K
12:40 39.87 39.87 39.87 39.87 0.0K
12:41 39.87 39.87 39.87 39.87 0.0K
12:42 39.90 39.90 39.90 39.90 1.9K
12:43 39.91 39.91 39.91 39.91 0.1K
12:44 39.91 39.91 39.91 39.91 0.0K
12:45 39.91 39.91 39.91 39.91 0.0K
12:46 39.92 39.92 39.92 39.92 0.3K
12:47 39.92 39.92 39.92 39.92 0.0K
12:48 39.92 39.92 39.92 39.92 0.0K
12:49 39.92 39.92 39.92 39.92 0.0K
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 39.92 39.92 39.92 39.92 0.0K
12:53 39.92 39.92 39.92 39.92 0.0K
12:54 39.92 39.92 39.92 39.92 0.0K
12:55 39.92 39.92 39.92 39.92 0.0K
12:56 39.88 39.88 39.88 39.88 0.7K
12:57 39.88 39.88 39.88 39.88 0.0K
12:58 39.88 39.88 39.88 39.88 0.0K
12:59 39.88 39.88 39.88 39.88 0.0K
13:00 39.88 39.88 39.88 39.88 0.0K
13:01 39.88 39.88 39.88 39.88 0.0K
13:02 39.88 39.88 39.88 39.88 0.0K
13:03 39.88 39.88 39.88 39.88 0.0K
13:04 39.88 39.88 39.88 39.88 0.0K
13:05 39.88 39.88 39.88 39.88 0.0K
13:06 39.88 39.88 39.88 39.88 0.0K
13:07 39.88 39.88 39.88 39.88 0.0K
13:08 39.88 39.88 39.88 39.88 0.0K
13:09 39.88 39.88 39.88 39.88 0.0K
13:10 39.88 39.88 39.88 39.88 0.0K
13:11 39.88 39.88 39.88 39.88 0.0K
13:12 39.88 39.88 39.88 39.88 0.0K
13:13 39.88 39.88 39.88 39.88 0.0K
13:14 39.88 39.88 39.88 39.88 0.0K
13:15 39.88 39.88 39.88 39.88 0.0K
13:16 39.88 39.88 39.88 39.88 0.0K
13:17 39.88 39.88 39.88 39.88 0.0K
13:18 39.88 39.88 39.88 39.88 0.0K
13:19 39.88 39.88 39.88 39.88 0.0K
13:20 39.88 39.88 39.88 39.88 0.0K
13:21 39.88 39.88 39.88 39.88 0.0K
13:22 39.95 39.95 39.95 39.95 0.3K
13:23 39.95 39.95 39.95 39.95 0.0K
13:24 39.95 39.95 39.95 39.95 0.1K
13:25 39.95 39.95 39.95 39.95 0.0K
13:26 39.95 39.95 39.95 39.95 0.0K
13:27 39.95 39.95 39.95 39.95 0.0K
13:28 39.99 39.99 39.99 39.99 0.2K
13:29 39.99 39.99 39.99 39.99 0.0K
13:30 39.99 39.99 39.99 39.99 0.1K
13:31 39.99 39.99 39.99 39.99 0.1K
13:32 39.99 39.99 39.99 39.99 0.0K
13:33 39.99 39.99 39.99 39.99 0.0K
13:34 39.99 39.99 39.99 39.99 0.0K
13:35 39.99 39.99 39.99 39.99 0.0K
13:36 39.99 39.99 39.99 39.99 0.0K
13:37 39.99 39.99 39.99 39.99 0.1K
13:38 39.99 39.99 39.99 39.99 0.0K
13:39 39.99 39.99 39.99 39.99 0.0K
13:40 39.99 39.99 39.99 39.99 0.0K
13:41 39.99 39.99 39.99 39.99 0.0K
13:42 39.99 39.99 39.99 39.99 0.0K
13:43 39.99 39.99 39.99 39.99 0.0K
13:44 39.99 39.99 39.99 39.99 0.0K
13:45 39.99 39.99 39.99 39.99 0.0K
13:46 39.99 39.99 39.99 39.99 0.0K
13:47 39.99 39.99 39.99 39.99 0.0K
13:48 39.99 39.99 39.99 39.99 0.0K
13:49 39.99 39.99 39.99 39.99 0.0K
13:50 39.99 39.99 39.99 39.99 0.0K
13:51 39.99 39.99 39.99 39.99 0.0K
13:52 39.99 39.99 39.99 39.99 0.0K
13:53 39.99 39.99 39.99 39.99 0.0K
13:54 39.99 39.99 39.99 39.99 0.0K
13:55 39.99 39.99 39.99 39.99 0.0K
13:56 39.99 39.99 39.99 39.99 0.0K
13:57 39.99 39.99 39.99 39.99 0.0K
13:58 40.05 40.05 40.05 40.05 39.3K
13:59 40.05 40.05 40.05 40.05 0.0K
14:00 40.05 40.05 40.05 40.05 0.0K
14:01 40.05 40.05 40.05 40.05 0.0K
14:02 40.05 40.05 40.05 40.05 0.0K
14:03 40.05 40.05 40.05 40.05 0.0K
14:04 40.05 40.05 40.05 40.05 0.0K
14:05 40.05 40.05 40.05 40.05 0.0K
14:06 40.05 40.05 40.05 40.05 0.0K
14:07 40.05 40.05 40.05 40.05 0.0K
14:08 40.05 40.05 40.05 40.05 0.0K
14:09 40.05 40.05 40.05 40.05 0.0K
14:10 40.05 40.05 40.05 40.05 0.0K
14:11 40.05 40.05 40.05 40.05 0.0K
14:12 40.05 40.05 40.05 40.05 0.0K
14:13 40.05 40.05 40.05 40.05 0.0K
14:14 40.05 40.05 40.05 40.05 0.0K
14:15 40.05 40.05 40.05 40.05 0.0K
14:16 40.05 40.05 40.05 40.05 0.0K
14:17 40.05 40.05 40.05 40.05 0.0K
14:18 40.05 40.05 40.05 40.05 0.0K
14:19 40.05 40.05 40.05 40.05 0.0K
14:20 40.05 40.05 40.05 40.05 0.0K
14:21 40.05 40.05 40.05 40.05 0.0K
14:22 40.05 40.05 40.05 40.05 0.0K
14:23 40.06 40.06 40.06 40.06 0.4K
14:24 40.06 40.06 40.06 40.06 0.0K
14:25 40.06 40.06 40.06 40.06 0.0K
14:26 40.06 40.06 40.06 40.06 0.0K
14:27 40.06 40.06 40.06 40.06 0.0K
14:28 40.06 40.06 40.06 40.06 0.0K
14:29 40.06 40.06 40.06 40.06 0.0K
14:30 40.06 40.06 40.06 40.06 0.0K
14:31 40.06 40.06 40.06 40.06 0.0K
14:32 40.06 40.06 40.06 40.06 0.0K
14:33 40.06 40.06 40.06 40.06 0.0K
14:34 40.06 40.06 40.06 40.06 0.0K
14:35 40.06 40.06 40.06 40.06 0.0K
14:36 40.06 40.06 40.06 40.06 0.0K
14:37 40.06 40.06 40.06 40.06 0.1K
14:38 40.06 40.06 40.06 40.06 0.0K
14:39 40.06 40.06 40.06 40.06 0.0K
14:40 40.06 40.06 40.06 40.06 0.0K
14:41 40.06 40.06 40.06 40.06 0.0K
14:42 40.06 40.06 40.06 40.06 0.0K
14:43 40.06 40.06 40.06 40.06 0.0K
14:44 40.06 40.06 40.06 40.06 0.0K
14:45 40.06 40.06 40.06 40.06 0.0K
14:46 40.05 40.05 40.05 40.05 0.3K
14:47 40.05 40.05 40.05 40.05 0.0K
14:48 40.05 40.05 40.05 40.05 0.0K
14:49 40.05 40.05 40.05 40.05 0.0K
14:50 40.05 40.05 40.05 40.05 0.0K
14:51 40.05 40.05 40.05 40.05 0.0K
14:52 40.05 40.05 40.05 40.05 0.0K
14:53 40.05 40.05 40.05 40.05 0.0K
14:54 40.05 40.05 40.05 40.05 0.0K
14:55 40.05 40.05 40.05 40.05 0.0K
14:56 40.02 40.02 40.02 40.02 0.5K
14:57 40.02 40.02 40.02 40.02 0.0K
14:58 39.92 39.92 39.92 39.92 11.6K
14:59 39.92 39.92 39.92 39.92 0.0K
15:00 39.92 39.92 39.92 39.92 0.0K
15:01 39.92 39.92 39.92 39.92 0.0K
15:02 39.92 39.92 39.92 39.92 0.0K
15:03 39.92 39.92 39.92 39.92 0.0K
15:04 39.92 39.92 39.92 39.92 0.0K
15:05 39.93 39.93 39.93 39.93 0.7K
15:06 39.89 39.89 39.89 39.89 0.5K
15:07 39.89 39.89 39.89 39.89 0.0K
15:08 39.89 39.89 39.89 39.89 0.0K
15:09 39.92 39.92 39.92 39.92 0.2K
15:10 39.92 39.92 39.92 39.92 0.0K
15:11 39.92 39.92 39.92 39.92 0.0K
15:12 39.91 39.92 39.91 39.92 78.9K
15:13 39.92 39.92 39.92 39.92 0.0K
15:14 39.89 39.89 39.89 39.89 2.5K
15:15 39.89 39.89 39.89 39.89 0.0K
15:16 39.89 39.89 39.89 39.89 0.1K
15:17 39.89 39.89 39.89 39.89 0.0K
15:18 39.89 39.89 39.89 39.89 0.0K
15:19 39.89 39.89 39.89 39.89 0.0K
15:20 39.89 39.89 39.89 39.89 0.0K
15:21 39.89 39.89 39.89 39.89 0.0K
15:22 39.89 39.89 39.89 39.89 0.0K
15:23 39.89 39.89 39.89 39.89 0.0K
15:24 39.89 39.89 39.89 39.89 0.0K
15:25 39.89 39.89 39.89 39.89 0.0K
15:26 39.89 39.89 39.89 39.89 0.0K
15:27 39.89 39.89 39.89 39.89 0.0K
15:28 39.89 39.89 39.89 39.89 0.0K
15:29 39.89 39.89 39.89 39.89 0.0K
15:30 39.89 39.89 39.89 39.89 0.0K
15:31 39.89 39.89 39.89 39.89 0.0K
15:32 39.89 39.89 39.89 39.89 0.0K
15:33 39.89 39.89 39.89 39.89 0.0K
15:34 39.92 39.96 39.92 39.96 2.2K
15:35 39.96 39.96 39.96 39.96 0.0K
15:36 39.96 39.96 39.96 39.96 0.0K
15:37 39.96 39.96 39.96 39.96 0.0K
15:38 39.96 39.96 39.96 39.96 0.0K
15:39 39.96 39.96 39.96 39.96 0.0K
15:40 39.96 39.96 39.96 39.96 0.0K
15:41 39.96 39.96 39.96 39.96 0.0K
15:42 39.96 39.96 39.96 39.96 0.0K
15:43 39.93 39.93 39.93 39.93 2.5K
15:44 39.93 39.93 39.93 39.93 0.0K
15:45 39.95 39.95 39.95 39.95 4.1K
15:46 39.95 39.95 39.95 39.95 0.0K
15:47 39.95 39.95 39.95 39.95 0.0K
15:48 39.95 39.95 39.95 39.95 0.1K
15:49 39.95 39.95 39.95 39.95 0.0K
15:50 39.98 39.98 39.98 39.98 0.1K
15:51 39.98 39.98 39.98 39.98 0.0K
15:52 39.98 39.98 39.98 39.98 0.0K
15:53 39.99 39.99 39.99 39.99 1.1K
15:54 39.99 39.99 39.99 39.99 0.0K
15:55 39.99 39.99 39.99 39.99 0.0K
15:56 39.99 39.99 39.99 39.99 0.0K
15:57 39.99 39.99 39.99 39.99 0.0K
15:58 39.99 39.99 39.99 39.99 0.0K
15:59 39.99 39.99 39.99 39.99 0.0K
16:00 39.96 39.97 39.96 39.97 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