FT Vest U.S. Equity Moderate Buffer ETF - October (GOCT)

GOCT
🏛️ 美国 →
38.26
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 32.31 32.39 32.31 32.35 0.0M
2023-12-28 32.42 32.42 32.33 32.33 0.0M
2023-12-27 32.35 32.38 32.30 32.34 0.0M
2023-12-26 32.29 32.33 32.29 32.29 0.0M
2023-12-22 32.29 32.35 32.23 32.24 0.0M
2023-12-21 32.23 32.23 32.12 32.16 0.0M
2023-12-20 32.24 32.34 32.09 32.09 0.0M
2023-12-19 32.29 32.32 32.25 32.32 0.0M
2023-12-18 32.28 32.28 32.22 32.22 0.0M
2023-12-15 32.16 32.25 32.16 32.18 0.0M
2023-12-14 32.23 32.25 32.18 32.25 0.0M
2023-12-13 32.01 32.21 32.00 32.15 0.0M
2023-12-12 31.98 32.02 31.98 32.00 0.0M
2023-12-11 31.90 31.94 31.87 31.94 0.0M
2023-12-08 31.85 31.90 31.84 31.89 0.0M
2023-12-07 31.81 31.86 31.77 31.82 0.0M
2023-12-06 31.81 31.81 31.68 31.68 0.0M
2023-12-05 31.72 31.78 31.72 31.75 0.0M
2023-12-04 31.71 31.78 31.71 31.74 0.0M
2023-12-01 31.73 31.86 31.73 31.86 0.0M
2023-11-30 31.69 31.71 31.64 31.71 0.0M
2023-11-29 31.73 31.74 31.65 31.70 0.0M
2023-11-28 31.62 31.70 31.62 31.68 0.0M
2023-11-27 31.69 31.70 31.65 31.66 0.0M
2023-11-24 31.69 31.69 31.69 31.69 0.0M
2023-11-22 31.69 31.72 31.65 31.68 0.0M
2023-11-21 31.62 31.65 31.58 31.62 0.0M
2023-11-20 31.58 31.66 31.55 31.64 0.0M
2023-11-17 31.53 31.57 31.48 31.53 0.0M
2023-11-16 31.44 31.53 31.44 31.52 0.1M
2023-11-15 31.49 31.57 31.48 31.48 0.0M
2023-11-14 31.46 31.52 31.41 31.48 0.0M
2023-11-13 31.11 31.22 31.11 31.19 0.0M
2023-11-10 30.97 31.23 30.95 31.19 0.6M
2023-11-09 31.11 31.11 30.92 30.97 0.1M
2023-11-08 31.11 31.13 30.96 31.11 0.0M
2023-11-07 31.00 31.10 30.94 31.06 0.0M
2023-11-06 30.97 31.02 30.91 31.01 2.6M
2023-11-03 30.90 31.02 30.90 30.96 0.1M
2023-11-02 30.69 30.83 30.64 30.79 0.1M
2023-11-01 30.37 30.52 30.31 30.52 0.2M
2023-10-31 30.16 30.31 30.14 30.29 0.1M
2023-10-30 30.13 30.22 30.05 30.13 0.1M
2023-10-27 30.13 30.14 29.89 29.97 0.2M
2023-10-26 30.19 30.20 30.00 30.04 0.1M
2023-10-25 30.42 30.43 30.17 30.22 0.5M
2023-10-24 30.44 30.52 30.34 30.46 0.1M
2023-10-23 30.25 30.70 30.22 30.35 1.3M