Enstar Group Ltd Pref Series D

ESGRP
🏛️ 美国 →
20.48
最后更新: 2025-07-11
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 25.48 25.54 25.04 25.08 0.1M
2023-12-28 25.56 25.62 25.36 25.52 0.0M
2023-12-27 25.40 25.56 25.30 25.56 0.0M
2023-12-26 25.14 25.37 25.05 25.30 0.0M
2023-12-22 25.20 25.20 25.02 25.03 0.0M
2023-12-21 25.20 25.20 24.90 25.09 0.0M
2023-12-20 24.94 25.15 24.89 25.06 0.0M
2023-12-19 24.85 25.03 24.76 24.86 0.0M
2023-12-18 24.83 24.95 24.71 24.72 0.0M
2023-12-15 24.96 24.96 24.79 24.82 0.0M
2023-12-14 24.95 25.28 24.81 24.86 0.0M
2023-12-13 24.73 24.98 24.59 24.91 0.0M
2023-12-12 24.59 24.68 24.36 24.63 0.0M
2023-12-11 24.45 24.61 24.30 24.60 0.0M
2023-12-08 24.68 24.81 24.43 24.45 0.0M
2023-12-07 24.67 24.90 24.67 24.72 0.0M
2023-12-06 24.70 24.95 24.58 24.62 0.0M
2023-12-05 24.66 24.85 24.66 24.68 0.0M
2023-12-04 24.86 24.98 24.56 24.58 0.0M
2023-12-01 24.84 25.00 24.73 24.98 0.0M
2023-11-30 25.03 25.05 24.73 24.73 0.1M
2023-11-29 24.75 25.01 24.72 25.00 0.0M
2023-11-28 24.59 24.78 24.40 24.62 0.0M
2023-11-27 24.50 24.57 24.34 24.57 0.0M
2023-11-24 24.51 24.55 24.43 24.54 0.0M
2023-11-22 24.59 24.59 24.37 24.40 0.0M
2023-11-21 24.64 24.75 24.48 24.49 0.0M
2023-11-20 24.73 24.80 24.47 24.54 0.0M
2023-11-17 24.55 24.70 24.47 24.62 0.0M
2023-11-16 24.76 24.76 24.49 24.58 0.0M
2023-11-15 24.80 24.80 24.60 24.77 0.0M
2023-11-14 24.84 24.94 24.65 24.77 0.0M
2023-11-13 24.67 24.88 24.52 24.84 0.0M
2023-11-10 24.53 24.78 24.53 24.68 0.0M
2023-11-09 24.82 24.82 24.50 24.59 0.0M
2023-11-08 24.65 24.78 24.46 24.77 0.0M
2023-11-07 24.63 24.64 24.49 24.64 0.0M
2023-11-06 24.64 24.73 24.44 24.59 0.0M
2023-11-03 24.24 24.66 24.24 24.55 0.0M
2023-11-02 24.19 24.40 24.08 24.24 0.0M
2023-11-01 23.82 24.11 23.64 24.02 0.0M
2023-10-31 23.75 23.79 23.54 23.79 0.1M
2023-10-30 23.65 23.81 23.50 23.63 0.0M
2023-10-27 23.86 23.93 23.55 23.55 0.0M
2023-10-26 23.88 23.94 23.62 23.76 0.0M
2023-10-25 23.52 24.12 23.45 23.80 0.2M
2023-10-24 22.46 23.62 22.01 23.62 0.1M
2023-10-23 22.22 22.59 22.07 22.34 0.0M
2023-10-20 22.51 22.52 22.16 22.16 0.0M
2023-10-19 22.75 23.01 22.42 22.44 0.0M
2023-10-18 22.97 23.00 22.68 22.69 0.0M
2023-10-17 23.20 23.20 22.92 22.93 0.0M
2023-10-16 23.37 23.51 23.18 23.27 0.0M
2023-10-13 23.67 23.75 23.20 23.36 0.0M
2023-10-12 23.78 23.78 23.52 23.52 0.0M
2023-10-11 23.84 23.84 23.64 23.66 0.0M
2023-10-10 23.71 23.93 23.67 23.68 0.0M
2023-10-09 23.64 23.80 23.42 23.66 0.0M
2023-10-06 23.54 23.74 23.41 23.54 0.0M
2023-10-05 23.84 24.43 23.65 23.66 0.0M
2023-10-04 24.04 24.30 23.74 23.74 0.1M
2023-10-03 24.47 24.47 23.86 23.92 0.0M
2023-10-02 24.77 24.84 24.30 24.47 0.1M
2023-09-29 24.44 24.90 24.44 24.89 0.2M
2023-09-28 24.25 24.44 24.21 24.42 0.0M
2023-09-27 24.39 24.45 24.03 24.29 0.1M
2023-09-26 24.53 24.59 24.22 24.27 0.0M
2023-09-25 24.58 24.67 24.40 24.59 0.0M
2023-09-22 24.64 24.70 24.36 24.62 0.0M
2023-09-21 24.20 24.67 24.07 24.58 0.1M
2023-09-20 23.44 24.47 23.36 24.40 0.2M
2023-09-19 23.43 23.44 23.37 23.43 0.0M
2023-09-18 23.57 23.57 23.39 23.43 0.0M
2023-09-15 23.37 23.48 23.37 23.48 0.0M
2023-09-14 23.50 23.50 23.35 23.48 0.0M
2023-09-13 23.39 23.47 23.24 23.40 0.0M
2023-09-12 23.37 23.43 23.13 23.29 0.0M
2023-09-11 23.39 23.47 23.15 23.30 0.0M
2023-09-08 23.28 23.47 23.22 23.30 0.0M
2023-09-07 23.43 23.50 23.13 23.23 0.0M
2023-09-06 23.60 23.73 23.36 23.36 0.0M
2023-09-05 23.53 23.68 23.42 23.51 0.0M
2023-09-01 23.46 23.59 23.46 23.52 0.0M
2023-08-31 23.48 23.58 23.35 23.50 0.1M
2023-08-30 23.58 23.58 23.35 23.43 0.0M
2023-08-29 23.44 23.59 23.33 23.50 0.0M
2023-08-28 23.42 23.52 23.28 23.45 0.0M
2023-08-25 23.40 23.58 23.19 23.39 0.0M
2023-08-24 23.58 23.69 23.28 23.40 0.0M
2023-08-23 23.46 23.86 23.44 23.49 0.1M
2023-08-22 23.78 23.86 23.41 23.42 0.1M
2023-08-21 23.60 23.63 23.41 23.50 0.0M
2023-08-18 23.39 23.54 23.10 23.50 0.1M
2023-08-17 23.39 23.50 23.18 23.44 0.0M
2023-08-16 23.21 23.39 23.21 23.33 0.0M
2023-08-15 23.42 23.53 23.31 23.36 0.0M
2023-08-14 23.57 23.79 23.40 23.45 0.0M
2023-08-11 23.67 23.97 23.67 23.91 0.0M
2023-08-10 23.79 23.94 23.63 23.63 0.0M
2023-08-09 23.85 23.90 23.66 23.66 0.0M
2023-08-08 23.76 23.90 23.66 23.74 0.0M
2023-08-07 23.92 23.99 23.70 23.88 0.0M
2023-08-04 23.99 24.05 23.83 23.83 0.0M
2023-08-03 23.85 23.89 23.68 23.80 0.0M
2023-08-02 23.60 24.03 23.45 23.92 0.4M
2023-08-01 23.76 23.78 23.35 23.64 0.1M
2023-07-31 23.67 23.88 23.63 23.80 0.0M
2023-07-28 23.73 24.22 23.57 23.58 0.0M
2023-07-27 24.10 24.25 23.49 23.60 0.1M
2023-07-26 24.07 24.38 23.75 24.05 0.4M
2023-07-25 24.44 24.44 23.35 24.04 0.1M
2023-07-24 24.62 24.70 24.32 24.49 0.0M
2023-07-21 24.45 25.06 24.35 24.60 0.6M
2023-07-20 24.35 24.60 24.28 24.42 0.1M
2023-07-19 24.54 24.60 24.23 24.43 0.1M
2023-07-18 24.29 24.61 24.26 24.51 0.1M
2023-07-17 24.39 24.44 24.12 24.24 0.0M
2023-07-14 24.35 24.45 24.02 24.39 0.0M
2023-07-13 24.01 24.41 23.98 24.39 0.0M
2023-07-12 23.75 24.20 23.75 24.00 0.1M
2023-07-11 23.20 23.79 23.15 23.79 0.1M
2023-07-10 22.80 23.21 22.77 23.15 0.1M
2023-07-07 22.70 22.88 22.70 22.80 0.0M
2023-07-06 22.74 22.80 22.54 22.71 0.0M
2023-07-05 22.75 22.84 22.52 22.84 0.4M
2023-07-03 22.61 22.75 22.56 22.70 0.0M
2023-06-30 22.39 23.12 22.37 22.81 0.7M
2023-06-29 22.09 22.42 22.05 22.30 0.1M
2023-06-28 22.21 22.32 22.01 22.16 0.0M
2023-06-27 22.19 22.26 22.01 22.01 0.0M
2023-06-26 22.27 22.39 22.10 22.10 0.0M
2023-06-23 21.91 22.03 21.91 22.00 0.0M
2023-06-22 22.00 22.03 21.83 21.90 0.0M
2023-06-21 21.89 22.06 21.83 21.95 0.0M
2023-06-20 21.91 22.00 21.91 21.99 0.0M
2023-06-16 22.03 22.09 21.98 22.08 0.0M
2023-06-15 21.98 22.09 21.96 22.05 0.0M
2023-06-14 22.11 22.12 21.94 21.94 0.0M
2023-06-13 21.93 22.25 21.90 22.05 0.0M
2023-06-12 22.25 22.35 21.80 21.88 0.0M
2023-06-09 22.21 22.30 22.02 22.17 0.0M
2023-06-08 22.30 22.40 22.10 22.25 0.0M
2023-06-07 22.45 22.45 22.19 22.30 0.0M
2023-06-06 22.37 22.46 22.28 22.38 0.0M
2023-06-05 22.15 22.38 22.04 22.28 0.0M
2023-06-02 21.98 22.28 21.98 22.20 0.0M
2023-06-01 21.63 21.94 21.63 21.89 0.1M
2023-05-31 21.70 21.70 21.54 21.70 0.1M
2023-05-30 21.64 21.86 21.51 21.60 0.0M
2023-05-26 21.40 21.57 21.36 21.55 0.0M
2023-05-25 21.59 21.65 21.38 21.42 0.0M
2023-05-24 21.51 21.81 21.41 21.65 0.1M
2023-05-23 21.31 21.67 21.31 21.52 0.1M
2023-05-22 21.33 21.65 21.20 21.50 0.0M
2023-05-19 21.58 21.63 21.21 21.39 0.0M
2023-05-18 21.69 21.94 21.53 21.58 0.0M
2023-05-17 21.29 21.90 21.23 21.70 0.0M
2023-05-16 21.45 21.63 21.21 21.36 0.1M
2023-05-15 21.59 21.68 21.41 21.50 0.0M
2023-05-12 21.73 21.94 21.36 21.57 0.0M
2023-05-11 22.09 22.21 21.73 21.81 0.0M
2023-05-10 22.10 22.37 22.08 22.09 0.0M
2023-05-09 22.01 22.17 21.79 22.12 0.0M
2023-05-08 22.24 22.24 22.05 22.14 0.0M
2023-05-05 21.78 22.27 21.78 22.22 0.0M
2023-05-04 21.82 21.82 21.57 21.66 0.0M
2023-05-03 22.12 22.32 21.88 21.88 0.0M
2023-05-02 22.29 22.40 22.00 22.25 0.0M
2023-05-01 22.88 22.93 22.02 22.40 0.1M
2023-04-28 22.61 22.95 22.47 22.90 0.1M
2023-04-27 22.48 22.73 22.45 22.53 0.0M
2023-04-26 22.44 22.65 22.42 22.50 0.0M
2023-04-25 22.51 22.60 22.37 22.37 0.0M
2023-04-24 22.64 22.69 22.51 22.51 0.0M
2023-04-21 22.85 22.85 22.60 22.60 0.0M
2023-04-20 22.81 22.81 22.62 22.68 0.0M
2023-04-19 22.78 22.80 22.70 22.79 0.0M
2023-04-18 22.90 23.00 22.72 22.75 0.0M
2023-04-17 22.98 23.00 22.78 22.79 0.0M
2023-04-14 22.91 22.95 22.75 22.84 0.0M
2023-04-13 22.99 22.99 22.61 22.90 0.0M
2023-04-12 22.98 23.04 22.80 22.86 0.0M
2023-04-11 22.90 23.17 22.72 22.82 0.1M
2023-04-10 22.48 22.87 22.42 22.87 0.1M
2023-04-06 22.25 22.52 22.23 22.48 0.0M
2023-04-05 22.39 22.48 22.22 22.36 0.0M
2023-04-04 22.27 22.56 22.20 22.43 0.0M
2023-04-03 22.18 22.50 22.05 22.31 0.0M
2023-03-31 21.84 22.40 21.84 22.30 0.1M
2023-03-30 21.61 21.97 21.41 21.97 0.0M
2023-03-29 21.20 21.61 21.04 21.53 0.1M
2023-03-28 21.33 21.42 20.95 21.00 0.0M
2023-03-27 21.08 21.34 21.05 21.25 0.0M
2023-03-24 21.24 21.24 20.74 20.89 0.0M
2023-03-23 21.36 21.55 21.16 21.16 0.0M
2023-03-22 21.67 21.76 21.28 21.28 0.0M
2023-03-21 21.66 22.52 21.41 21.62 0.0M
2023-03-20 21.71 21.71 21.31 21.55 0.0M
2023-03-17 21.92 21.92 21.42 21.65 0.0M
2023-03-16 22.08 22.38 21.91 21.92 0.1M
2023-03-15 22.59 22.59 22.04 22.20 0.0M
2023-03-14 22.41 23.00 22.41 22.84 0.0M
2023-03-13 22.94 22.95 22.03 22.06 0.0M
2023-03-10 23.33 23.37 22.76 22.98 0.0M
2023-03-09 23.52 23.52 23.02 23.17 0.0M
2023-03-08 23.45 23.57 23.29 23.29 0.0M
2023-03-07 23.55 23.57 23.32 23.39 0.0M
2023-03-06 23.54 23.71 23.45 23.55 0.0M
2023-03-03 23.40 23.64 23.33 23.42 0.0M
2023-03-02 23.53 23.53 23.19 23.25 0.0M
2023-03-01 23.56 23.67 23.52 23.63 0.0M
2023-02-28 23.69 23.69 23.41 23.56 0.0M
2023-02-27 23.69 23.82 23.50 23.61 0.0M
2023-02-24 23.60 23.69 23.45 23.61 0.0M
2023-02-23 23.70 23.73 23.60 23.62 0.0M
2023-02-22 23.39 23.71 23.28 23.59 0.0M
2023-02-21 23.70 23.70 23.24 23.24 0.0M
2023-02-17 23.45 23.62 23.26 23.50 0.0M
2023-02-16 23.77 23.78 23.50 23.52 0.0M
2023-02-15 23.90 23.96 23.62 23.75 0.0M
2023-02-14 23.89 23.96 23.84 23.90 0.0M
2023-02-13 24.39 24.39 24.14 24.22 0.1M
2023-02-10 24.45 24.45 24.26 24.36 0.0M
2023-02-09 24.38 24.48 24.26 24.30 0.0M
2023-02-08 24.13 24.40 24.10 24.32 0.1M
2023-02-07 24.19 24.19 23.90 24.08 0.0M
2023-02-06 24.10 24.24 23.95 24.12 0.0M
2023-02-03 24.00 24.26 24.00 24.01 0.0M
2023-02-02 24.08 24.38 24.07 24.19 0.0M
2023-02-01 23.80 24.15 23.80 24.08 0.0M
2023-01-31 23.57 24.20 23.57 24.03 0.1M
2023-01-30 23.50 23.69 23.50 23.60 0.0M
2023-01-27 23.48 23.62 23.48 23.60 0.0M
2023-01-26 23.48 23.68 23.44 23.61 0.0M
2023-01-25 23.47 23.60 23.40 23.55 0.0M
2023-01-24 23.66 23.69 23.47 23.49 0.0M
2023-01-23 23.35 23.74 23.27 23.67 0.0M
2023-01-20 23.69 23.69 23.15 23.15 0.1M
2023-01-19 23.51 23.72 23.13 23.61 0.0M
2023-01-18 23.67 23.79 23.31 23.31 0.0M
2023-01-17 23.44 23.56 23.41 23.45 0.0M
2023-01-13 23.28 23.45 23.08 23.31 0.0M
2023-01-12 23.11 23.46 23.00 23.38 0.0M
2023-01-11 22.85 23.06 22.60 23.05 0.0M
2023-01-10 22.65 22.78 22.37 22.72 0.0M
2023-01-09 23.01 23.01 22.50 22.65 0.0M
2023-01-06 22.59 22.95 22.55 22.89 0.0M
2023-01-05 22.10 22.73 22.00 22.59 0.0M
2023-01-04 21.81 22.35 21.81 22.13 0.0M
2023-01-03 21.66 21.94 21.65 21.74 0.0M