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 37.68 37.89 37.68 37.89 0.0K
09:32 37.89 37.89 37.89 37.89 0.0K
09:33 37.89 37.89 37.89 37.89 0.0K
09:34 37.89 37.89 37.89 37.89 0.0K
09:35 37.89 37.89 37.89 37.89 0.0K
09:36 37.89 37.89 37.89 37.89 0.0K
09:37 37.89 37.89 37.89 37.89 0.0K
09:38 37.89 37.89 37.89 37.89 0.0K
09:39 37.89 37.89 37.89 37.89 0.0K
09:40 37.89 37.89 37.89 37.89 0.0K
09:41 37.89 37.89 37.89 37.89 0.0K
09:42 37.89 37.89 37.89 37.89 0.0K
09:43 37.89 37.89 37.89 37.89 0.0K
09:44 37.89 37.89 37.89 37.89 0.0K
09:45 37.89 37.89 37.89 37.89 0.0K
09:46 37.89 37.89 37.89 37.89 0.0K
09:47 37.89 37.89 37.89 37.89 0.0K
09:48 37.89 37.89 37.89 37.89 0.0K
09:49 37.89 37.89 37.89 37.89 0.0K
09:50 37.89 37.89 37.89 37.89 0.0K
09:51 37.89 37.89 37.89 37.89 0.0K
09:52 37.89 37.89 37.89 37.89 0.0K
09:53 37.89 37.89 37.89 37.89 0.0K
09:54 37.89 37.89 37.89 37.89 0.0K
09:55 37.89 37.89 37.89 37.89 0.0K
09:56 37.89 37.89 37.89 37.89 0.0K
09:57 37.89 37.89 37.89 37.89 0.0K
09:58 37.89 37.89 37.89 37.89 0.0K
09:59 37.89 37.89 37.89 37.89 0.0K
10:00 37.89 37.89 37.89 37.89 0.0K
10:01 37.89 37.89 37.89 37.89 0.0K
10:02 37.89 37.89 37.89 37.89 0.0K
10:03 37.89 37.89 37.89 37.89 0.0K
10:04 37.89 37.89 37.89 37.89 0.0K
10:05 37.89 37.89 37.89 37.89 0.0K
10:06 37.89 37.89 37.89 37.89 0.0K
10:07 37.89 37.89 37.89 37.89 0.0K
10:08 37.89 37.89 37.89 37.89 0.0K
10:09 37.89 37.89 37.89 37.89 0.0K
10:10 37.89 37.89 37.89 37.89 0.0K
10:11 37.89 37.89 37.89 37.89 0.0K
10:12 37.89 37.89 37.89 37.89 0.0K
10:13 37.89 37.89 37.89 37.89 0.0K
10:14 37.89 37.89 37.89 37.89 0.0K
10:15 37.89 37.89 37.89 37.89 0.0K
10:16 37.89 37.89 37.89 37.89 0.0K
10:17 37.89 37.89 37.89 37.89 0.0K
10:18 37.89 37.89 37.89 37.89 0.0K
10:19 37.89 37.89 37.89 37.89 0.0K
10:20 37.89 37.89 37.89 37.89 0.0K
10:21 37.89 37.89 37.89 37.89 0.0K
10:22 37.89 37.89 37.89 37.89 0.0K
10:23 37.89 37.89 37.89 37.89 0.0K
10:24 37.89 37.89 37.89 37.89 0.0K
10:25 37.89 37.89 37.89 37.89 0.0K
10:26 37.89 37.89 37.89 37.89 0.0K
10:27 37.89 37.89 37.89 37.89 0.0K
10:28 37.89 37.89 37.89 37.89 0.0K
10:29 37.89 37.89 37.89 37.89 0.0K
10:30 37.89 37.89 37.89 37.89 0.0K
10:31 37.89 37.89 37.89 37.89 0.0K
10:32 37.89 37.89 37.89 37.89 0.0K
10:33 37.89 37.89 37.89 37.89 0.0K
10:34 37.89 37.89 37.89 37.89 0.0K
10:35 37.89 37.89 37.89 37.89 0.0K
10:36 37.89 37.89 37.89 37.89 0.0K
10:37 37.89 37.89 37.89 37.89 0.0K
10:38 37.89 37.89 37.89 37.89 0.0K
10:39 37.89 37.89 37.89 37.89 0.0K
10:40 37.89 37.89 37.89 37.89 0.0K
10:41 37.89 37.89 37.89 37.89 0.0K
10:42 37.68 37.68 37.68 37.68 0.5K
10:43 37.68 37.68 37.68 37.68 0.0K
10:44 37.68 37.68 37.68 37.68 0.0K
10:45 37.68 37.68 37.68 37.68 0.0K
10:46 37.68 37.68 37.68 37.68 0.0K
10:47 37.68 37.68 37.68 37.68 0.0K
10:48 37.68 37.68 37.68 37.68 0.0K
10:49 37.68 37.68 37.68 37.68 0.0K
10:50 37.68 37.68 37.68 37.68 0.0K
10:51 37.55 37.55 37.55 37.55 0.3K
10:52 37.55 37.55 37.55 37.55 0.0K
10:53 37.65 37.65 37.65 37.65 2.5K
10:54 37.65 37.65 37.65 37.65 0.0K
10:55 37.65 37.65 37.65 37.65 0.0K
10:56 37.65 37.65 37.65 37.65 0.0K
10:57 37.65 37.65 37.65 37.65 0.0K
10:58 37.65 37.65 37.65 37.65 0.0K
10:59 37.65 37.65 37.65 37.65 0.0K
11:00 37.65 37.65 37.65 37.65 0.0K
11:01 37.65 37.65 37.65 37.65 0.0K
11:02 37.65 37.65 37.65 37.65 0.0K
11:03 37.65 37.65 37.65 37.65 0.0K
11:04 37.65 37.65 37.65 37.65 0.0K
11:05 37.65 37.65 37.65 37.65 0.0K
11:06 37.65 37.65 37.65 37.65 0.0K
11:07 37.65 37.65 37.65 37.65 0.0K
11:08 37.65 37.65 37.65 37.65 0.0K
11:09 37.65 37.65 37.65 37.65 0.0K
11:10 37.65 37.65 37.65 37.65 0.0K
11:11 37.78 37.78 37.78 37.78 0.9K
11:12 37.78 37.78 37.78 37.78 0.0K
11:13 37.78 37.78 37.78 37.78 0.0K
11:14 37.78 37.78 37.78 37.78 0.0K
11:15 37.78 37.78 37.78 37.78 0.0K
11:16 37.93 37.93 37.93 37.93 0.1K
11:17 37.93 37.93 37.93 37.93 0.0K
11:18 37.93 37.93 37.93 37.93 0.0K
11:19 37.93 37.93 37.93 37.93 1.0K
11:20 37.93 37.93 37.93 37.93 0.0K
11:21 37.93 37.93 37.93 37.93 0.0K
11:22 37.93 37.93 37.93 37.93 0.0K
11:23 37.93 37.93 37.93 37.93 0.0K
11:24 37.93 37.93 37.93 37.93 0.0K
11:25 37.93 37.93 37.93 37.93 0.0K
11:26 37.93 37.93 37.93 37.93 0.0K
11:27 37.93 37.93 37.93 37.93 0.0K
11:28 37.93 37.93 37.93 37.93 0.0K
11:29 37.93 37.93 37.93 37.93 0.0K
11:30 37.93 37.93 37.93 37.93 0.0K
11:31 37.93 37.93 37.93 37.93 0.0K
11:32 37.93 37.93 37.93 37.93 0.0K
11:33 37.93 37.93 37.93 37.93 0.0K
11:34 37.93 37.93 37.93 37.93 0.0K
11:35 37.93 37.93 37.93 37.93 0.0K
11:36 37.93 37.93 37.93 37.93 0.0K
11:37 37.93 37.93 37.93 37.93 0.0K
11:38 37.93 37.93 37.93 37.93 0.0K
11:39 37.93 37.93 37.93 37.93 0.0K
11:40 37.93 37.93 37.93 37.93 0.0K
11:41 37.70 37.70 37.70 37.70 0.3K
11:42 37.70 37.70 37.70 37.70 0.2K
11:43 37.73 37.73 37.73 37.73 0.1K
11:44 37.73 37.73 37.73 37.73 0.0K
11:45 37.73 37.73 37.73 37.73 0.0K
11:46 37.66 37.66 37.66 37.66 2.1K
11:47 37.66 37.66 37.66 37.66 0.0K
11:48 37.66 37.66 37.66 37.66 0.0K
11:49 37.66 37.66 37.66 37.66 0.0K
11:50 37.66 37.66 37.66 37.66 0.0K
11:51 37.66 37.66 37.66 37.66 0.0K
11:52 37.66 37.66 37.66 37.66 0.0K
11:53 37.66 37.66 37.66 37.66 0.0K
11:54 37.66 37.66 37.66 37.66 0.0K
11:55 37.66 37.66 37.66 37.66 0.0K
11:56 37.66 37.66 37.66 37.66 0.0K
11:57 37.66 37.66 37.66 37.66 0.0K
11:58 37.66 37.66 37.66 37.66 0.0K
11:59 37.66 37.66 37.66 37.66 0.0K
12:00 37.66 37.66 37.66 37.66 0.0K
12:01 37.66 37.66 37.66 37.66 0.0K
12:02 37.66 37.66 37.66 37.66 0.0K
12:03 37.66 37.66 37.66 37.66 0.0K
12:04 37.66 37.66 37.66 37.66 0.0K
12:05 37.66 37.66 37.66 37.66 0.0K
12:06 37.66 37.66 37.66 37.66 0.0K
12:07 37.66 37.66 37.66 37.66 0.0K
12:08 37.66 37.66 37.66 37.66 0.0K
12:09 37.66 37.66 37.66 37.66 0.0K
12:10 37.66 37.66 37.66 37.66 0.0K
12:11 37.66 37.66 37.66 37.66 0.0K
12:12 37.66 37.66 37.66 37.66 0.0K
12:13 37.66 37.66 37.66 37.66 0.0K
12:14 37.66 37.66 37.66 37.66 0.0K
12:15 37.66 37.66 37.66 37.66 0.0K
12:16 37.66 37.66 37.66 37.66 0.0K
12:17 37.66 37.66 37.66 37.66 0.0K
12:18 37.66 37.66 37.66 37.66 0.0K
12:19 37.66 37.66 37.66 37.66 0.0K
12:20 37.66 37.66 37.66 37.66 0.6K
12:21 37.58 37.58 37.58 37.58 1.3K
12:22 37.58 37.58 37.58 37.58 0.0K
12:23 37.58 37.58 37.58 37.58 0.0K
12:24 37.58 37.58 37.58 37.58 0.0K
12:25 37.58 37.58 37.58 37.58 0.0K
12:26 37.58 37.58 37.58 37.58 0.0K
12:27 37.58 37.58 37.58 37.58 0.0K
12:28 37.58 37.58 37.58 37.58 0.0K
12:29 37.58 37.58 37.58 37.58 0.0K
12:30 37.58 37.58 37.58 37.58 0.0K
12:31 37.58 37.58 37.58 37.58 0.0K
12:32 37.58 37.58 37.58 37.58 0.0K
12:33 37.58 37.58 37.58 37.58 0.0K
12:34 37.58 37.58 37.58 37.58 0.0K
12:35 37.58 37.58 37.58 37.58 0.0K
12:36 37.58 37.58 37.58 37.58 0.0K
12:37 37.58 37.58 37.58 37.58 0.0K
12:38 37.58 37.58 37.58 37.58 0.0K
12:39 37.58 37.58 37.58 37.58 0.0K
12:40 37.58 37.58 37.58 37.58 0.0K
12:41 37.58 37.58 37.58 37.58 0.0K
12:42 37.58 37.58 37.58 37.58 0.0K
12:43 37.58 37.58 37.58 37.58 0.0K
12:44 37.58 37.58 37.58 37.58 0.0K
12:45 37.58 37.58 37.58 37.58 0.0K
12:46 37.58 37.58 37.58 37.58 0.0K
12:47 37.55 37.55 37.55 37.55 0.2K
12:48 37.55 37.55 37.55 37.55 0.0K
12:49 37.59 37.59 37.59 37.59 0.2K
12:50 37.53 37.53 37.53 37.53 0.6K
12:51 37.53 37.53 37.53 37.53 0.0K
12:52 37.53 37.53 37.53 37.53 0.0K
12:53 37.53 37.53 37.53 37.53 0.0K
12:54 37.53 37.53 37.53 37.53 0.0K
12:55 37.53 37.53 37.53 37.53 0.0K
12:56 37.59 37.59 37.59 37.59 2.7K
12:57 37.59 37.59 37.59 37.59 0.0K
12:58 37.59 37.59 37.59 37.59 0.0K
12:59 37.59 37.59 37.59 37.59 0.0K
13:00 37.59 37.59 37.59 37.59 0.0K
13:01 37.59 37.59 37.59 37.59 0.0K
13:02 37.59 37.59 37.59 37.59 0.0K
13:03 37.59 37.59 37.59 37.59 0.0K
13:04 37.59 37.59 37.59 37.59 0.0K
13:05 37.59 37.59 37.59 37.59 0.0K
13:06 37.56 37.56 37.56 37.56 0.4K
13:07 37.56 37.56 37.56 37.56 0.0K
13:08 37.56 37.56 37.56 37.56 0.0K
13:09 37.56 37.56 37.56 37.56 0.0K
13:10 37.56 37.56 37.56 37.56 0.0K
13:11 37.56 37.56 37.56 37.56 0.0K
13:12 37.56 37.56 37.56 37.56 0.0K
13:13 37.56 37.56 37.56 37.56 0.0K
13:14 37.56 37.56 37.56 37.56 0.0K
13:15 37.56 37.56 37.56 37.56 0.0K
13:16 37.56 37.56 37.56 37.56 0.0K
13:17 37.56 37.56 37.56 37.56 0.0K
13:18 37.56 37.56 37.56 37.56 0.0K
13:19 37.56 37.56 37.56 37.56 0.0K
13:20 37.56 37.56 37.56 37.56 0.0K
13:21 37.56 37.56 37.56 37.56 0.0K
13:22 37.56 37.56 37.56 37.56 0.0K
13:23 37.56 37.56 37.56 37.56 0.0K
13:24 37.56 37.56 37.56 37.56 0.0K
13:25 37.56 37.56 37.56 37.56 0.0K
13:26 37.56 37.56 37.56 37.56 0.0K
13:27 37.56 37.56 37.56 37.56 0.0K
13:28 37.56 37.56 37.56 37.56 0.0K
13:29 37.56 37.56 37.56 37.56 0.0K
13:30 37.56 37.56 37.56 37.56 0.0K
13:31 37.56 37.56 37.56 37.56 0.0K
13:32 37.56 37.56 37.56 37.56 0.0K
13:33 37.56 37.56 37.56 37.56 0.0K
13:34 37.56 37.56 37.56 37.56 0.0K
13:35 37.56 37.56 37.56 37.56 0.0K
13:36 37.56 37.56 37.56 37.56 0.0K
13:37 37.56 37.56 37.56 37.56 0.0K
13:38 37.56 37.56 37.56 37.56 0.0K
13:39 37.56 37.56 37.56 37.56 0.0K
13:40 37.56 37.56 37.56 37.56 0.0K
13:41 37.56 37.56 37.56 37.56 0.0K
13:42 37.56 37.56 37.56 37.56 0.0K
13:43 37.56 37.56 37.56 37.56 0.0K
13:44 37.56 37.56 37.56 37.56 0.0K
13:45 37.56 37.56 37.56 37.56 0.0K
13:46 37.63 37.63 37.63 37.63 3.0K
13:47 37.63 37.63 37.63 37.63 0.0K
13:48 37.63 37.63 37.63 37.63 0.0K
13:49 37.63 37.63 37.63 37.63 0.0K
13:50 37.67 37.67 37.67 37.67 3.2K
13:51 37.67 37.67 37.67 37.67 0.0K
13:52 37.67 37.67 37.67 37.67 0.0K
13:53 37.67 37.67 37.67 37.67 0.0K
13:54 37.67 37.67 37.67 37.67 0.0K
13:55 37.67 37.67 37.67 37.67 0.0K
13:56 37.67 37.67 37.67 37.67 0.0K
13:57 37.67 37.67 37.67 37.67 0.0K
13:58 37.72 37.72 37.72 37.72 2.5K
13:59 37.72 37.72 37.72 37.72 0.0K
14:00 37.72 37.72 37.72 37.72 0.0K
14:01 37.72 37.72 37.72 37.72 0.0K
14:02 37.72 37.72 37.72 37.72 0.0K
14:03 37.72 37.72 37.72 37.72 0.0K
14:04 37.72 37.72 37.72 37.72 0.0K
14:05 37.72 37.72 37.72 37.72 0.0K
14:06 37.72 37.72 37.72 37.72 0.0K
14:07 37.72 37.72 37.72 37.72 0.0K
14:08 37.72 37.72 37.72 37.72 0.0K
14:09 37.72 37.72 37.72 37.72 0.0K
14:10 37.72 37.72 37.72 37.72 0.0K
14:11 37.72 37.72 37.72 37.72 0.0K
14:12 37.72 37.72 37.72 37.72 0.0K
14:13 37.72 37.72 37.72 37.72 0.0K
14:14 37.72 37.72 37.72 37.72 0.0K
14:15 37.72 37.72 37.72 37.72 0.0K
14:16 37.72 37.72 37.72 37.72 0.0K
14:17 37.72 37.72 37.72 37.72 0.0K
14:18 37.72 37.72 37.72 37.72 0.0K
14:19 37.72 37.72 37.72 37.72 0.0K
14:20 37.72 37.72 37.72 37.72 0.0K
14:21 37.72 37.72 37.72 37.72 0.0K
14:22 37.72 37.72 37.72 37.72 0.0K
14:23 37.72 37.72 37.72 37.72 0.0K
14:24 37.72 37.72 37.72 37.72 0.0K
14:25 37.72 37.72 37.72 37.72 0.0K
14:26 37.72 37.72 37.72 37.72 0.0K
14:27 37.72 37.72 37.72 37.72 0.0K
14:28 37.72 37.72 37.72 37.72 0.0K
14:29 37.72 37.72 37.72 37.72 0.0K
14:30 37.72 37.72 37.72 37.72 0.0K
14:31 37.72 37.72 37.72 37.72 0.0K
14:32 37.72 37.72 37.72 37.72 0.0K
14:33 37.72 37.72 37.72 37.72 0.0K
14:34 37.72 37.72 37.72 37.72 0.0K
14:35 37.51 37.51 37.51 37.51 0.3K
14:36 37.51 37.51 37.51 37.51 0.0K
14:37 37.51 37.51 37.51 37.51 0.0K
14:38 37.51 37.51 37.51 37.51 0.0K
14:39 37.51 37.51 37.51 37.51 0.0K
14:40 37.51 37.51 37.51 37.51 0.0K
14:41 37.51 37.51 37.51 37.51 0.0K
14:42 37.51 37.51 37.51 37.51 0.0K
14:43 37.51 37.51 37.51 37.51 0.0K
14:44 37.51 37.51 37.51 37.51 0.0K
14:45 37.51 37.51 37.51 37.51 0.0K
14:46 37.51 37.51 37.51 37.51 0.0K
14:47 37.51 37.51 37.51 37.51 0.0K
14:48 37.51 37.51 37.51 37.51 0.0K
14:49 37.51 37.51 37.51 37.51 0.0K
14:50 37.51 37.51 37.51 37.51 0.0K
14:51 37.51 37.51 37.51 37.51 0.0K
14:52 37.51 37.51 37.51 37.51 0.0K
14:53 37.51 37.51 37.51 37.51 0.0K
14:54 37.51 37.51 37.51 37.51 0.0K
14:55 37.51 37.51 37.51 37.51 0.0K
14:56 37.51 37.51 37.51 37.51 0.0K
14:57 37.51 37.51 37.51 37.51 0.0K
14:58 37.51 37.51 37.51 37.51 0.0K
14:59 37.51 37.51 37.51 37.51 0.0K
15:00 37.51 37.51 37.51 37.51 0.0K
15:01 37.49 37.51 37.49 37.51 1.4K
15:02 37.51 37.51 37.51 37.51 0.0K
15:03 37.51 37.51 37.51 37.51 0.0K
15:04 37.51 37.51 37.51 37.51 0.0K
15:05 37.51 37.51 37.51 37.51 0.0K
15:06 37.51 37.51 37.51 37.51 0.0K
15:07 37.51 37.51 37.51 37.51 0.0K
15:08 37.51 37.51 37.51 37.51 0.0K
15:09 37.51 37.51 37.51 37.51 0.0K
15:10 37.51 37.51 37.51 37.51 0.0K
15:11 37.51 37.51 37.51 37.51 0.0K
15:12 37.51 37.51 37.51 37.51 0.0K
15:13 37.51 37.51 37.51 37.51 0.0K
15:14 37.51 37.51 37.51 37.51 0.0K
15:15 37.51 37.51 37.51 37.51 0.0K
15:16 37.51 37.51 37.51 37.51 0.0K
15:17 37.51 37.51 37.51 37.51 0.0K
15:18 37.51 37.51 37.51 37.51 0.2K
15:19 37.51 37.51 37.51 37.51 0.0K
15:20 37.51 37.51 37.51 37.51 0.0K
15:21 37.51 37.51 37.51 37.51 0.0K
15:22 37.51 37.51 37.51 37.51 0.0K
15:23 37.51 37.51 37.51 37.51 0.0K
15:24 37.52 37.52 37.52 37.52 0.3K
15:25 37.52 37.52 37.52 37.52 0.0K
15:26 37.52 37.52 37.52 37.52 0.0K
15:27 37.52 37.52 37.52 37.52 0.0K
15:28 37.52 37.52 37.52 37.52 0.0K
15:29 37.52 37.52 37.52 37.52 0.0K
15:30 37.52 37.52 37.52 37.52 0.0K
15:31 37.52 37.52 37.52 37.52 0.0K
15:32 37.52 37.52 37.52 37.52 0.0K
15:33 37.52 37.52 37.52 37.52 0.0K
15:34 37.52 37.52 37.52 37.52 0.0K
15:35 37.52 37.52 37.52 37.52 0.0K
15:36 37.52 37.52 37.52 37.52 0.0K
15:37 37.52 37.52 37.52 37.52 0.0K
15:38 37.52 37.52 37.52 37.52 0.0K
15:39 37.52 37.52 37.52 37.52 0.0K
15:40 37.52 37.52 37.52 37.52 0.0K
15:41 37.52 37.52 37.52 37.52 0.0K
15:42 37.60 37.60 37.60 37.60 2.7K
15:43 37.60 37.60 37.60 37.60 0.0K
15:44 37.60 37.60 37.60 37.60 0.0K
15:45 37.60 37.60 37.60 37.60 0.0K
15:46 37.60 37.60 37.60 37.60 0.0K
15:47 37.60 37.60 37.60 37.60 0.0K
15:48 37.60 37.60 37.60 37.60 0.0K
15:49 37.60 37.60 37.60 37.60 0.0K
15:50 37.60 37.60 37.60 37.60 0.0K
15:51 37.60 37.60 37.60 37.60 0.0K
15:52 37.60 37.60 37.60 37.60 0.0K
15:53 37.60 37.60 37.60 37.60 0.0K
15:54 37.60 37.60 37.60 37.60 0.0K
15:55 37.60 37.60 37.60 37.60 0.0K
15:56 37.60 37.60 37.60 37.60 0.0K
15:57 37.60 37.60 37.60 37.60 0.0K
15:58 37.60 37.60 37.60 37.60 0.0K
15:59 37.60 37.60 37.60 37.60 0.0K
16:00 37.53 37.53 37.40 37.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据