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 38.99 38.99 38.99 38.99 0.0K
09:32 38.99 38.99 38.99 38.99 0.0K
09:33 38.99 38.99 38.99 38.99 0.0K
09:34 38.99 38.99 38.99 38.99 0.0K
09:35 38.99 38.99 38.99 38.99 0.0K
09:36 38.99 38.99 38.99 38.99 0.0K
09:37 38.99 38.99 38.99 38.99 0.0K
09:38 38.99 38.99 38.99 38.99 0.0K
09:39 38.99 38.99 38.93 38.93 0.7K
09:40 38.93 38.93 38.93 38.93 0.0K
09:41 38.93 38.93 38.93 38.93 0.0K
09:42 38.93 38.93 38.93 38.93 0.0K
09:43 38.93 38.93 38.93 38.93 0.0K
09:44 38.93 38.93 38.93 38.93 0.0K
09:45 38.93 38.93 38.93 38.93 0.0K
09:46 38.99 38.99 38.99 38.99 6.4K
09:47 38.99 38.99 38.99 38.99 0.0K
09:48 38.99 38.99 38.99 38.99 0.0K
09:49 38.99 38.99 38.99 38.99 0.0K
09:50 38.99 38.99 38.99 38.99 0.0K
09:51 38.99 38.99 38.99 38.99 0.0K
09:52 38.99 38.99 38.99 38.99 0.0K
09:53 38.99 38.99 38.99 38.99 0.0K
09:54 38.99 38.99 38.99 38.99 0.0K
09:55 38.99 38.99 38.99 38.99 0.0K
09:56 38.99 38.99 38.99 38.99 0.0K
09:57 38.99 38.99 38.99 38.99 0.0K
09:58 38.99 38.99 38.99 38.99 0.0K
09:59 38.99 38.99 38.99 38.99 0.0K
10:00 38.99 38.99 38.99 38.99 0.0K
10:01 38.99 38.99 38.99 38.99 0.0K
10:02 38.99 38.99 38.99 38.99 0.0K
10:03 38.99 38.99 38.99 38.99 0.0K
10:04 38.99 38.99 38.99 38.99 0.0K
10:05 38.99 38.99 38.99 38.99 0.0K
10:06 38.99 38.99 38.99 38.99 0.0K
10:07 38.99 38.99 38.99 38.99 0.0K
10:08 38.99 38.99 38.99 38.99 0.0K
10:09 38.99 38.99 38.99 38.99 0.0K
10:10 38.99 38.99 38.99 38.99 0.0K
10:11 38.99 38.99 38.99 38.99 0.1K
10:12 38.99 38.99 38.99 38.99 0.0K
10:13 38.99 38.99 38.99 38.99 0.0K
10:14 38.99 38.99 38.99 38.99 0.0K
10:15 38.99 38.99 38.99 38.99 0.0K
10:16 38.99 38.99 38.99 38.99 0.0K
10:17 38.99 38.99 38.99 38.99 0.0K
10:18 38.99 38.99 38.99 38.99 0.0K
10:19 38.99 38.99 38.99 38.99 0.0K
10:20 38.99 38.99 38.99 38.99 0.0K
10:21 38.99 38.99 38.99 38.99 0.0K
10:22 38.99 38.99 38.99 38.99 0.0K
10:23 38.99 38.99 38.99 38.99 0.0K
10:24 38.99 38.99 38.99 38.99 0.0K
10:25 38.99 38.99 38.99 38.99 0.0K
10:26 38.99 38.99 38.99 38.99 0.0K
10:27 38.99 38.99 38.99 38.99 0.0K
10:28 38.99 38.99 38.99 38.99 0.0K
10:29 38.99 38.99 38.99 38.99 0.0K
10:30 38.99 38.99 38.99 38.99 0.0K
10:31 38.99 38.99 38.99 38.99 0.0K
10:32 38.99 38.99 38.99 38.99 0.0K
10:33 38.99 38.99 38.99 38.99 0.0K
10:34 38.99 38.99 38.99 38.99 0.0K
10:35 38.99 38.99 38.99 38.99 0.0K
10:36 38.99 38.99 38.99 38.99 0.0K
10:37 38.99 38.99 38.99 38.99 0.0K
10:38 38.99 38.99 38.99 38.99 0.0K
10:39 38.99 38.99 38.99 38.99 0.0K
10:40 38.99 38.99 38.99 38.99 0.0K
10:41 38.99 38.99 38.99 38.99 0.0K
10:42 38.99 38.99 38.99 38.99 0.0K
10:43 38.99 38.99 38.99 38.99 0.0K
10:44 38.99 38.99 38.99 38.99 0.0K
10:45 39.01 39.01 39.01 39.01 1.1K
10:46 39.01 39.01 39.01 39.01 0.0K
10:47 39.01 39.01 39.01 39.01 0.0K
10:48 39.01 39.01 39.01 39.01 0.0K
10:49 39.01 39.01 39.01 39.01 0.0K
10:50 39.01 39.01 39.01 39.01 0.0K
10:51 39.01 39.01 39.01 39.01 0.0K
10:52 39.01 39.01 39.01 39.01 0.0K
10:53 39.01 39.01 39.01 39.01 0.0K
10:54 39.01 39.01 39.01 39.01 0.0K
10:55 39.01 39.01 39.01 39.01 0.0K
10:56 39.01 39.01 39.01 39.01 0.0K
10:57 39.01 39.01 39.01 39.01 0.0K
10:58 39.01 39.01 39.01 39.01 0.0K
10:59 39.06 39.06 39.06 39.06 0.2K
11:00 39.06 39.06 39.06 39.06 0.0K
11:01 39.06 39.06 39.06 39.06 0.0K
11:02 39.06 39.06 39.06 39.06 0.0K
11:03 39.06 39.06 39.06 39.06 0.0K
11:04 39.06 39.06 39.06 39.06 0.0K
11:05 39.06 39.06 39.06 39.06 0.0K
11:06 39.06 39.06 39.06 39.06 0.0K
11:07 39.06 39.06 39.06 39.06 0.0K
11:08 39.06 39.06 39.06 39.06 0.0K
11:09 39.06 39.06 39.06 39.06 0.0K
11:10 39.06 39.06 39.06 39.06 0.0K
11:11 39.06 39.06 39.06 39.06 0.0K
11:12 39.06 39.06 39.06 39.06 0.0K
11:13 39.06 39.06 39.06 39.06 0.0K
11:14 39.06 39.06 39.06 39.06 0.0K
11:15 39.06 39.06 39.06 39.06 0.0K
11:16 39.06 39.06 39.06 39.06 0.0K
11:17 39.06 39.06 39.06 39.06 0.0K
11:18 39.06 39.06 39.06 39.06 0.0K
11:19 39.06 39.06 39.06 39.06 0.0K
11:20 39.06 39.06 39.06 39.06 0.0K
11:21 39.06 39.06 39.06 39.06 0.0K
11:22 39.06 39.06 39.06 39.06 0.0K
11:23 39.06 39.06 39.06 39.06 0.0K
11:24 39.06 39.06 39.06 39.06 0.0K
11:25 39.06 39.06 39.06 39.06 0.0K
11:26 39.06 39.06 39.06 39.06 0.0K
11:27 39.06 39.06 39.06 39.06 0.0K
11:28 39.06 39.06 39.06 39.06 0.0K
11:29 39.06 39.06 39.06 39.06 0.0K
11:30 39.06 39.06 39.06 39.06 0.0K
11:31 39.06 39.06 39.06 39.06 0.0K
11:32 39.06 39.06 39.06 39.06 0.0K
11:33 39.06 39.06 39.06 39.06 0.0K
11:34 39.06 39.06 39.06 39.06 0.0K
11:35 39.06 39.06 39.06 39.06 0.0K
11:36 39.06 39.06 39.06 39.06 0.0K
11:37 39.06 39.06 39.06 39.06 0.0K
11:38 39.06 39.06 39.06 39.06 0.0K
11:39 39.06 39.06 39.06 39.06 0.0K
11:40 39.06 39.06 39.06 39.06 0.0K
11:41 39.06 39.06 39.06 39.06 0.0K
11:42 39.06 39.06 39.06 39.06 0.2K
11:43 39.06 39.06 39.06 39.06 0.0K
11:44 39.06 39.06 39.06 39.06 0.0K
11:45 39.06 39.06 39.06 39.06 0.0K
11:46 39.06 39.06 39.06 39.06 0.0K
11:47 39.06 39.06 39.06 39.06 0.0K
11:48 39.06 39.06 39.06 39.06 0.0K
11:49 39.06 39.06 39.06 39.06 0.0K
11:50 39.06 39.06 39.06 39.06 0.0K
11:51 39.06 39.06 39.06 39.06 0.0K
11:52 39.06 39.06 39.06 39.06 0.0K
11:53 39.06 39.06 39.06 39.06 0.0K
11:54 39.06 39.06 39.06 39.06 0.0K
11:55 39.06 39.06 39.06 39.06 0.0K
11:56 39.06 39.06 39.06 39.06 0.0K
11:57 39.06 39.06 39.06 39.06 0.0K
11:58 39.06 39.06 39.06 39.06 0.0K
11:59 39.06 39.06 39.06 39.06 0.0K
12:00 39.06 39.06 39.06 39.06 0.0K
12:01 39.06 39.06 39.06 39.06 0.0K
12:02 39.06 39.06 39.06 39.06 0.0K
12:03 39.06 39.06 39.06 39.06 0.0K
12:04 39.06 39.06 39.06 39.06 0.0K
12:05 39.06 39.06 39.06 39.06 0.0K
12:06 39.06 39.06 39.06 39.06 0.0K
12:07 39.06 39.06 39.06 39.06 0.0K
12:08 39.06 39.06 39.06 39.06 0.0K
12:09 39.06 39.06 39.06 39.06 0.0K
12:10 39.06 39.06 39.06 39.06 0.0K
12:11 39.06 39.06 39.06 39.06 0.0K
12:12 39.06 39.06 39.06 39.06 0.0K
12:13 39.06 39.06 39.06 39.06 0.0K
12:14 39.06 39.06 39.06 39.06 0.0K
12:15 39.06 39.06 39.06 39.06 0.0K
12:16 39.06 39.06 39.06 39.06 0.0K
12:17 39.06 39.06 39.06 39.06 0.0K
12:18 39.06 39.06 39.06 39.06 0.0K
12:19 39.06 39.06 39.06 39.06 0.0K
12:20 39.06 39.06 39.06 39.06 0.0K
12:21 39.06 39.06 39.06 39.06 0.0K
12:22 39.06 39.06 39.06 39.06 0.2K
12:23 39.06 39.06 39.06 39.06 0.0K
12:24 39.06 39.06 39.06 39.06 0.0K
12:25 39.06 39.06 39.06 39.06 0.0K
12:26 39.06 39.06 39.06 39.06 0.0K
12:27 39.06 39.06 39.06 39.06 0.0K
12:28 39.06 39.06 39.06 39.06 0.0K
12:29 39.06 39.06 39.06 39.06 0.0K
12:30 39.06 39.06 39.06 39.06 0.0K
12:31 39.06 39.06 39.06 39.06 0.0K
12:32 39.06 39.06 39.06 39.06 0.0K
12:33 39.06 39.06 39.06 39.06 0.0K
12:34 39.06 39.06 39.06 39.06 0.0K
12:35 39.06 39.06 39.06 39.06 0.0K
12:36 39.06 39.06 39.06 39.06 0.0K
12:37 39.06 39.06 39.06 39.06 0.0K
12:38 39.06 39.06 39.06 39.06 0.0K
12:39 39.06 39.06 39.06 39.06 0.0K
12:40 39.06 39.06 39.06 39.06 0.0K
12:41 39.06 39.06 39.06 39.06 0.0K
12:42 39.06 39.06 39.06 39.06 0.0K
12:43 39.06 39.06 39.06 39.06 0.0K
12:44 39.06 39.06 39.06 39.06 0.0K
12:45 39.06 39.06 39.06 39.06 0.0K
12:46 39.06 39.06 39.06 39.06 0.0K
12:47 39.06 39.06 39.06 39.06 0.0K
12:48 39.06 39.06 39.06 39.06 0.0K
12:49 39.06 39.06 39.06 39.06 0.0K
12:50 39.06 39.06 39.06 39.06 0.0K
12:51 39.06 39.06 39.06 39.06 0.0K
12:52 39.06 39.06 39.06 39.06 0.0K
12:53 39.06 39.06 39.06 39.06 0.0K
12:54 39.06 39.06 39.06 39.06 0.0K
12:55 39.06 39.06 39.06 39.06 0.0K
12:56 39.06 39.06 39.06 39.06 0.0K
12:57 39.06 39.06 39.06 39.06 0.0K
12:58 39.06 39.06 39.06 39.06 0.0K
12:59 39.06 39.06 39.06 39.06 0.0K
13:00 39.06 39.06 39.06 39.06 0.0K
13:01 39.06 39.06 39.06 39.06 0.0K
13:02 39.06 39.06 39.06 39.06 0.0K
13:03 39.06 39.06 39.06 39.06 0.0K
13:04 39.06 39.06 39.06 39.06 0.0K
13:05 39.06 39.06 39.06 39.06 0.0K
13:06 39.06 39.06 39.06 39.06 0.0K
13:07 39.06 39.06 39.06 39.06 0.0K
13:08 39.06 39.06 39.06 39.06 0.0K
13:09 39.06 39.06 39.06 39.06 0.0K
13:10 39.06 39.06 39.06 39.06 0.0K
13:11 39.06 39.06 39.06 39.06 0.0K
13:12 39.06 39.06 39.06 39.06 0.0K
13:13 39.06 39.06 39.06 39.06 0.0K
13:14 39.06 39.06 39.06 39.06 0.0K
13:15 39.06 39.06 39.06 39.06 0.0K
13:16 39.06 39.06 39.06 39.06 0.0K
13:17 39.06 39.06 39.06 39.06 0.0K
13:18 39.06 39.06 39.06 39.06 0.0K
13:19 39.06 39.06 39.06 39.06 0.0K
13:20 39.06 39.06 39.06 39.06 0.0K
13:21 39.06 39.06 39.06 39.06 0.0K
13:22 39.06 39.06 39.06 39.06 0.0K
13:23 39.06 39.06 39.06 39.06 0.0K
13:24 39.06 39.06 39.06 39.06 0.0K
13:25 39.06 39.06 39.06 39.06 0.0K
13:26 39.06 39.06 39.06 39.06 0.0K
13:27 39.06 39.06 39.06 39.06 0.0K
13:28 39.06 39.06 39.06 39.06 0.0K
13:29 39.06 39.06 39.06 39.06 0.0K
13:30 39.06 39.06 39.06 39.06 0.0K
13:31 39.06 39.06 39.06 39.06 0.0K
13:32 39.06 39.06 39.06 39.06 0.0K
13:33 39.06 39.06 39.06 39.06 0.0K
13:34 39.06 39.06 39.06 39.06 0.0K
13:35 39.06 39.06 39.06 39.06 0.0K
13:36 39.06 39.06 39.06 39.06 0.0K
13:37 39.06 39.06 39.06 39.06 0.0K
13:38 39.06 39.06 39.06 39.06 0.0K
13:39 39.06 39.06 39.06 39.06 0.0K
13:40 39.06 39.06 39.06 39.06 0.0K
13:41 39.06 39.06 39.06 39.06 0.0K
13:42 39.06 39.06 39.06 39.06 0.0K
13:43 39.06 39.06 39.06 39.06 0.0K
13:44 39.06 39.06 39.06 39.06 0.0K
13:45 39.06 39.06 39.06 39.06 0.0K
13:46 39.06 39.06 39.06 39.06 0.0K
13:47 39.06 39.06 39.06 39.06 0.0K
13:48 39.06 39.06 39.06 39.06 0.0K
13:49 39.06 39.06 39.06 39.06 0.0K
13:50 39.06 39.06 39.06 39.06 0.0K
13:51 39.06 39.06 39.06 39.06 0.0K
13:52 39.06 39.06 39.06 39.06 0.0K
13:53 39.06 39.06 39.06 39.06 0.0K
13:54 39.06 39.06 39.06 39.06 0.0K
13:55 39.06 39.06 39.06 39.06 0.0K
13:56 39.06 39.06 39.06 39.06 0.0K
13:57 39.06 39.06 39.06 39.06 0.0K
13:58 39.06 39.06 39.06 39.06 0.1K
13:59 39.06 39.06 39.06 39.06 0.0K
14:00 39.12 39.12 39.12 39.12 0.2K
14:01 39.12 39.12 39.12 39.12 0.0K
14:02 39.12 39.12 39.12 39.12 0.0K
14:03 39.12 39.12 39.12 39.12 0.0K
14:04 39.15 39.15 39.15 39.15 0.4K
14:05 39.15 39.15 39.15 39.15 0.0K
14:06 39.15 39.15 39.15 39.15 0.0K
14:07 39.15 39.15 39.15 39.15 0.0K
14:08 39.15 39.15 39.15 39.15 0.0K
14:09 39.15 39.15 39.15 39.15 0.0K
14:10 39.15 39.15 39.15 39.15 0.0K
14:11 39.15 39.15 39.15 39.15 0.0K
14:12 39.15 39.15 39.15 39.15 0.0K
14:13 39.15 39.15 39.15 39.15 0.0K
14:14 39.15 39.15 39.15 39.15 0.0K
14:15 39.15 39.15 39.15 39.15 0.0K
14:16 39.15 39.15 39.15 39.15 0.0K
14:17 39.15 39.15 39.15 39.15 0.0K
14:18 39.15 39.15 39.15 39.15 0.0K
14:19 39.15 39.15 39.15 39.15 0.0K
14:20 39.15 39.15 39.15 39.15 0.0K
14:21 39.19 39.19 39.19 39.19 1.0K
14:22 39.19 39.19 39.19 39.19 0.0K
14:23 39.15 39.15 39.15 39.15 0.2K
14:24 39.15 39.15 39.15 39.15 0.0K
14:25 39.15 39.15 39.15 39.15 0.0K
14:26 39.11 39.11 39.11 39.11 1.0K
14:27 39.14 39.14 39.14 39.14 0.3K
14:28 39.14 39.14 39.14 39.14 0.0K
14:29 39.14 39.14 39.14 39.14 0.0K
14:30 39.14 39.14 39.14 39.14 0.0K
14:31 39.14 39.14 39.14 39.14 0.0K
14:32 39.14 39.14 39.14 39.14 0.0K
14:33 39.14 39.14 39.14 39.14 0.0K
14:34 39.14 39.14 39.14 39.14 0.0K
14:35 39.14 39.14 39.14 39.14 0.0K
14:36 39.14 39.14 39.14 39.14 0.0K
14:37 39.14 39.14 39.14 39.14 0.0K
14:38 39.14 39.14 39.14 39.14 0.0K
14:39 39.14 39.14 39.14 39.14 0.0K
14:40 39.14 39.14 39.14 39.14 0.0K
14:41 39.14 39.14 39.14 39.14 0.0K
14:42 39.14 39.14 39.14 39.14 0.0K
14:43 39.14 39.14 39.14 39.14 0.0K
14:44 39.14 39.14 39.14 39.14 0.0K
14:45 39.14 39.14 39.14 39.14 0.0K
14:46 39.14 39.14 39.14 39.14 0.0K
14:47 39.14 39.14 39.14 39.14 0.0K
14:48 39.14 39.14 39.14 39.14 0.0K
14:49 39.14 39.14 39.14 39.14 0.0K
14:50 39.14 39.14 39.14 39.14 0.0K
14:51 39.14 39.14 39.14 39.14 0.0K
14:52 39.14 39.14 39.14 39.14 0.0K
14:53 39.14 39.14 39.14 39.14 0.0K
14:54 39.14 39.14 39.14 39.14 0.0K
14:55 39.14 39.14 39.14 39.14 0.0K
14:56 39.14 39.14 39.14 39.14 0.0K
14:57 39.14 39.14 39.14 39.14 0.0K
14:58 39.14 39.14 39.14 39.14 0.0K
14:59 39.14 39.14 39.14 39.14 0.0K
15:00 39.14 39.14 39.14 39.14 0.0K
15:01 39.14 39.14 39.14 39.14 0.0K
15:02 39.14 39.14 39.14 39.14 0.0K
15:03 39.14 39.14 39.14 39.14 0.0K
15:04 39.14 39.14 39.14 39.14 0.0K
15:05 39.14 39.14 39.14 39.14 0.0K
15:06 39.14 39.14 39.14 39.14 0.0K
15:07 39.14 39.14 39.14 39.14 0.0K
15:08 39.14 39.14 39.14 39.14 0.0K
15:09 39.14 39.14 39.14 39.14 0.0K
15:10 39.14 39.14 39.14 39.14 0.0K
15:11 39.14 39.14 39.14 39.14 0.0K
15:12 39.14 39.14 39.14 39.14 0.0K
15:13 39.15 39.15 39.15 39.15 0.4K
15:14 39.17 39.17 39.17 39.17 0.1K
15:15 39.17 39.17 39.17 39.17 0.0K
15:16 39.17 39.17 39.17 39.17 0.0K
15:17 39.17 39.17 39.17 39.17 0.0K
15:18 39.17 39.17 39.17 39.17 0.0K
15:19 39.17 39.17 39.17 39.17 0.0K
15:20 39.17 39.17 39.17 39.17 0.0K
15:21 39.17 39.17 39.17 39.17 0.0K
15:22 39.17 39.17 39.17 39.17 0.0K
15:23 39.17 39.17 39.17 39.17 0.0K
15:24 39.17 39.17 39.17 39.17 0.0K
15:25 39.17 39.17 39.17 39.17 0.0K
15:26 39.17 39.17 39.17 39.17 0.0K
15:27 39.17 39.17 39.17 39.17 0.0K
15:28 39.17 39.17 39.17 39.17 0.0K
15:29 39.17 39.17 39.17 39.17 0.0K
15:30 39.17 39.17 39.17 39.17 0.0K
15:31 39.17 39.17 39.17 39.17 0.0K
15:32 39.17 39.17 39.17 39.17 0.0K
15:33 39.17 39.17 39.17 39.17 0.0K
15:34 39.17 39.17 39.17 39.17 0.0K
15:35 39.17 39.17 39.17 39.17 0.0K
15:36 39.17 39.17 39.17 39.17 0.0K
15:37 39.17 39.17 39.17 39.17 0.0K
15:38 39.17 39.17 39.17 39.17 0.0K
15:39 39.17 39.17 39.17 39.17 0.0K
15:40 39.17 39.17 39.17 39.17 0.0K
15:41 39.17 39.17 39.16 39.16 0.4K
15:42 39.16 39.16 39.16 39.16 0.0K
15:43 39.14 39.14 39.14 39.14 0.2K
15:44 39.14 39.14 39.14 39.14 0.0K
15:45 39.14 39.14 39.14 39.14 0.0K
15:46 39.14 39.14 39.14 39.14 0.0K
15:47 39.14 39.14 39.14 39.14 0.0K
15:48 39.14 39.14 39.14 39.14 0.0K
15:49 39.14 39.14 39.14 39.14 0.0K
15:50 39.14 39.14 39.14 39.14 0.0K
15:51 39.14 39.14 39.14 39.14 0.0K
15:52 39.14 39.14 39.14 39.14 0.0K
15:53 39.14 39.14 39.14 39.14 0.0K
15:54 39.14 39.14 39.14 39.14 0.0K
15:55 39.14 39.14 39.14 39.14 0.0K
15:56 39.14 39.14 39.14 39.14 0.0K
15:57 39.14 39.14 39.14 39.14 0.0K
15:58 39.14 39.14 39.14 39.14 0.0K
15:59 39.14 39.14 39.14 39.14 0.0K
16:00 39.14 39.15 39.14 39.15 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