Essent Group Ltd.

ESNT
🏛️ 美国 →
61.32
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
09:30 58.69 58.69 58.69 58.69 4.3K
09:31 58.70 58.70 58.70 58.70 0.9K
09:35 58.85 58.85 58.85 58.85 0.4K
09:37 58.85 58.85 58.85 58.85 0.7K
09:39 58.72 58.72 58.72 58.72 4.4K
09:41 58.74 58.74 58.74 58.74 1.0K
09:43 58.98 58.98 58.98 58.98 0.9K
09:45 58.95 58.95 58.95 58.95 0.2K
09:46 58.90 58.90 58.90 58.90 3.1K
09:49 58.94 58.94 58.91 58.91 0.7K
09:51 58.90 58.90 58.90 58.90 0.5K
09:53 58.93 58.93 58.93 58.93 0.3K
09:54 58.92 58.92 58.92 58.92 0.4K
09:55 58.91 58.91 58.91 58.91 0.2K
09:56 58.94 58.94 58.94 58.94 1.6K
09:59 58.99 59.03 58.99 59.03 1.6K
10:02 58.98 58.98 58.97 58.97 4.2K
10:03 58.98 58.98 58.98 58.98 0.4K
10:06 59.02 59.02 59.02 59.02 0.8K
10:08 58.97 58.97 58.92 58.92 3.3K
10:09 58.89 58.89 58.89 58.89 2.0K
10:11 58.87 58.87 58.83 58.83 2.0K
10:14 58.78 58.78 58.74 58.76 0.6K
10:15 58.78 58.78 58.78 58.78 3.5K
10:16 58.79 58.79 58.79 58.79 0.3K
10:18 58.80 58.80 58.74 58.74 3.6K
10:22 58.79 58.79 58.75 58.75 0.5K
10:24 58.76 58.76 58.76 58.76 0.9K
10:26 58.79 58.79 58.79 58.79 1.4K
10:28 58.85 58.85 58.85 58.85 0.2K
10:29 58.81 58.85 58.81 58.85 0.7K
10:30 58.82 58.82 58.82 58.82 0.5K
10:31 58.84 58.84 58.84 58.84 0.7K
10:32 58.86 58.86 58.86 58.86 1.5K
10:34 58.90 58.90 58.90 58.90 0.5K
10:36 58.88 58.88 58.88 58.88 2.6K
10:37 58.90 58.90 58.84 58.84 2.9K
10:38 58.79 58.79 58.79 58.79 1.8K
10:39 58.78 58.78 58.77 58.77 1.4K
10:42 58.72 58.72 58.70 58.70 1.5K
10:44 58.70 58.70 58.67 58.70 3.0K
10:47 58.73 58.73 58.73 58.73 1.9K
10:48 58.72 58.72 58.72 58.72 0.6K
10:49 58.72 58.78 58.72 58.78 0.3K
10:50 58.73 58.74 58.73 58.74 3.2K
10:53 58.80 58.80 58.77 58.77 2.0K
10:54 58.74 58.74 58.73 58.73 1.3K
10:55 58.72 58.72 58.72 58.72 1.2K
10:56 58.76 58.76 58.76 58.76 0.2K
10:57 58.76 58.76 58.76 58.76 0.6K
10:58 58.82 58.82 58.79 58.79 0.8K
10:59 58.75 58.75 58.72 58.72 1.8K
11:00 58.70 58.70 58.70 58.70 1.2K
11:01 58.75 58.75 58.75 58.75 1.6K
11:05 58.74 58.74 58.74 58.74 3.1K
11:10 58.88 58.88 58.88 58.88 0.3K
11:12 58.93 58.93 58.93 58.93 1.6K
11:13 58.95 58.95 58.95 58.95 0.4K
11:14 59.03 59.03 59.03 59.03 1.0K
11:17 59.03 59.03 59.03 59.03 0.4K
11:18 59.00 59.00 59.00 59.00 0.6K
11:20 59.00 59.03 58.98 59.03 3.8K
11:22 59.03 59.05 59.03 59.05 0.9K
11:23 59.09 59.09 59.06 59.06 0.5K
11:24 59.06 59.06 59.06 59.06 1.0K
11:25 59.10 59.10 59.10 59.10 0.7K
11:26 59.11 59.18 59.11 59.18 1.4K
11:27 59.18 59.18 59.13 59.13 2.4K
11:28 59.13 59.13 59.13 59.13 1.0K
11:29 59.11 59.11 59.11 59.11 3.2K
11:30 59.05 59.05 59.05 59.05 0.6K
11:31 59.08 59.08 59.05 59.05 0.8K
11:33 59.08 59.13 59.08 59.13 1.5K
11:34 59.14 59.16 59.14 59.16 1.8K
11:35 59.29 59.29 59.29 59.29 1.7K
11:37 59.18 59.19 59.12 59.12 2.1K
11:39 59.12 59.12 59.12 59.12 0.3K
11:40 59.17 59.19 59.17 59.19 1.5K
11:41 59.19 59.19 59.19 59.19 0.8K
11:42 59.20 59.20 59.20 59.20 0.2K
11:43 59.18 59.19 59.18 59.19 1.9K
11:46 59.28 59.33 59.28 59.33 0.7K
11:47 59.26 59.35 59.26 59.35 1.8K
11:50 59.32 59.35 59.32 59.35 1.1K
11:51 59.30 59.30 59.30 59.30 0.4K
11:52 59.33 59.33 59.27 59.27 1.9K
11:55 59.25 59.25 59.25 59.25 0.4K
11:56 59.27 59.27 59.27 59.27 0.1K
11:57 59.30 59.30 59.30 59.30 0.6K
11:58 59.23 59.23 59.23 59.23 0.7K
11:59 59.21 59.21 59.21 59.21 2.6K
12:02 59.24 59.24 59.24 59.24 0.5K
12:03 59.23 59.23 59.23 59.23 0.4K
12:05 59.21 59.21 59.21 59.21 1.9K
12:06 59.27 59.27 59.27 59.27 0.8K
12:07 59.26 59.26 59.26 59.26 0.3K
12:08 59.28 59.28 59.28 59.28 0.6K
12:09 59.26 59.26 59.26 59.26 0.1K
12:10 59.29 59.30 59.28 59.30 1.2K
12:11 59.27 59.27 59.25 59.25 2.8K
12:13 59.27 59.29 59.27 59.29 0.5K
12:15 59.24 59.24 59.24 59.24 2.7K
12:16 59.24 59.24 59.24 59.24 1.4K
12:18 59.24 59.24 59.24 59.24 1.2K
12:19 59.23 59.23 59.23 59.23 2.6K
12:21 59.19 59.19 59.19 59.19 1.2K
12:23 59.13 59.15 59.13 59.15 1.4K
12:24 59.11 59.11 59.11 59.11 0.9K
12:26 59.11 59.11 59.10 59.10 1.6K
12:28 59.08 59.09 59.07 59.07 1.3K
12:29 59.06 59.06 59.05 59.05 0.8K
12:30 59.11 59.11 59.11 59.11 2.6K
12:33 59.12 59.12 59.12 59.12 3.6K
12:38 59.17 59.17 59.17 59.17 1.4K
12:40 59.17 59.17 59.17 59.17 1.8K
12:43 59.19 59.19 59.19 59.19 1.1K
12:46 59.23 59.23 59.23 59.23 0.3K
12:47 59.22 59.22 59.22 59.22 0.3K
12:48 59.21 59.22 59.21 59.22 2.7K
12:50 59.22 59.22 59.20 59.20 4.3K
12:53 59.19 59.20 59.19 59.20 0.6K
12:54 59.19 59.19 59.19 59.19 3.8K
12:59 59.13 59.13 59.13 59.13 2.4K
13:02 59.10 59.10 59.10 59.10 1.0K
13:05 59.08 59.08 59.08 59.08 1.9K
13:06 59.09 59.11 59.09 59.11 1.2K
13:07 59.11 59.11 59.11 59.11 1.4K
13:09 59.13 59.13 59.13 59.13 1.8K
13:14 59.11 59.11 59.11 59.11 0.6K
13:15 59.13 59.13 59.13 59.13 1.7K
13:17 59.10 59.10 59.10 59.10 1.0K
13:18 59.08 59.08 59.08 59.08 0.4K
13:19 59.08 59.08 59.08 59.08 0.4K
13:20 59.07 59.07 59.02 59.02 2.4K
13:22 59.01 59.01 59.01 59.01 0.4K
13:23 59.03 59.07 59.03 59.07 1.5K
13:25 59.04 59.04 59.04 59.04 1.7K
13:26 59.00 59.01 59.00 59.01 1.5K
13:27 59.01 59.01 59.01 59.01 0.9K
13:29 58.99 58.99 58.99 58.99 3.2K
13:31 59.06 59.06 59.06 59.06 0.2K
13:32 59.07 59.07 59.07 59.07 0.9K
13:33 59.06 59.06 59.06 59.06 2.2K
13:35 59.02 59.02 59.02 59.02 0.6K
13:36 59.02 59.02 59.02 59.02 1.2K
13:38 59.02 59.02 59.02 59.02 1.5K
13:40 59.07 59.07 59.07 59.07 0.7K
13:41 59.11 59.11 59.11 59.11 0.5K
13:42 59.13 59.13 59.13 59.13 1.2K
13:43 59.14 59.14 59.14 59.14 0.3K
13:44 59.17 59.17 59.13 59.13 1.6K
13:47 59.12 59.12 59.11 59.11 1.0K
13:48 59.10 59.11 59.09 59.11 2.6K
13:49 59.11 59.11 59.11 59.11 0.8K
13:51 59.13 59.15 59.13 59.15 0.7K
13:53 59.14 59.14 59.14 59.14 0.4K
13:54 59.11 59.11 59.11 59.11 1.7K
13:55 59.11 59.11 59.11 59.11 2.8K
13:57 59.06 59.06 59.06 59.06 1.0K
13:58 59.04 59.04 59.04 59.04 1.0K
13:59 59.05 59.05 59.05 59.05 0.1K
14:00 59.02 59.02 59.02 59.02 1.1K
14:01 59.05 59.05 59.05 59.05 1.5K
14:03 59.01 59.01 59.01 59.01 2.4K
14:04 59.03 59.03 59.03 59.03 0.2K
14:05 59.01 59.01 59.01 59.01 0.3K
14:06 59.02 59.02 59.02 59.02 0.4K
14:07 59.04 59.04 59.04 59.04 0.6K
14:08 59.03 59.05 59.03 59.05 0.7K
14:09 59.06 59.06 59.05 59.05 1.8K
14:10 59.05 59.05 59.05 59.05 1.4K
14:12 59.03 59.03 59.03 59.03 1.8K
14:14 59.04 59.04 59.04 59.04 1.3K
14:16 59.07 59.07 59.07 59.07 1.1K
14:17 59.08 59.08 59.06 59.06 2.0K
14:20 59.09 59.09 59.09 59.09 0.6K
14:22 59.10 59.10 59.10 59.10 0.5K
14:23 59.09 59.09 59.06 59.06 4.1K
14:24 59.07 59.07 59.07 59.07 1.8K
14:25 59.07 59.07 59.07 59.07 0.9K
14:26 59.06 59.06 59.06 59.06 1.5K
14:28 59.08 59.08 59.08 59.08 1.1K
14:29 59.11 59.11 59.09 59.11 1.0K
14:30 59.07 59.07 59.06 59.06 5.1K
14:31 59.06 59.06 59.06 59.06 0.7K
14:34 59.07 59.07 59.07 59.07 0.9K
14:35 59.06 59.06 59.05 59.05 2.2K
14:36 59.07 59.08 59.07 59.08 0.9K
14:37 59.08 59.09 59.08 59.09 1.7K
14:39 59.08 59.08 59.07 59.07 1.1K
14:40 59.07 59.07 59.07 59.07 2.1K
14:44 59.10 59.10 59.10 59.10 0.8K
14:45 59.11 59.12 59.10 59.10 1.3K
14:46 59.10 59.12 59.10 59.12 2.4K
14:47 59.12 59.12 59.12 59.12 0.9K
14:48 59.11 59.11 59.08 59.08 2.5K
14:50 59.05 59.05 59.05 59.05 1.9K
14:53 59.02 59.02 59.02 59.02 1.1K
14:54 59.02 59.02 59.01 59.01 2.0K
14:56 59.01 59.01 59.00 59.00 1.5K
14:58 58.99 58.99 58.99 58.99 1.0K
15:00 58.99 58.99 58.98 58.98 1.1K
15:01 58.97 58.97 58.97 58.97 0.8K
15:02 58.95 58.95 58.95 58.95 1.7K
15:03 58.97 58.97 58.94 58.94 4.5K
15:04 58.93 58.93 58.92 58.92 0.7K
15:05 58.93 58.93 58.93 58.93 5.7K
15:09 58.96 58.96 58.93 58.93 1.2K
15:10 58.95 58.95 58.95 58.95 0.3K
15:12 58.96 58.96 58.96 58.96 0.8K
15:13 58.96 58.96 58.96 58.96 0.8K
15:14 58.97 58.97 58.95 58.95 3.5K
15:15 58.96 58.96 58.95 58.95 6.5K
15:17 58.94 58.94 58.94 58.94 1.2K
15:18 58.97 58.97 58.97 58.97 1.2K
15:19 58.95 58.96 58.95 58.96 2.8K
15:20 59.01 59.01 59.01 59.01 1.6K
15:21 59.00 59.00 59.00 59.00 4.3K
15:22 59.00 59.00 59.00 59.00 2.9K
15:23 59.00 59.00 59.00 59.00 1.6K
15:24 58.99 58.99 58.99 58.99 1.9K
15:25 59.02 59.05 59.02 59.05 1.6K
15:26 59.06 59.06 59.06 59.06 4.2K
15:27 59.02 59.02 59.01 59.02 2.4K
15:28 59.02 59.02 59.02 59.02 1.0K
15:29 59.04 59.04 59.04 59.04 0.4K
15:30 59.05 59.05 59.01 59.01 1.9K
15:31 59.00 59.02 58.99 59.02 2.7K
15:32 58.98 58.99 58.98 58.99 5.0K
15:33 58.99 58.99 58.99 58.99 0.6K
15:34 59.00 59.00 58.99 58.99 2.9K
15:35 58.98 58.99 58.98 58.99 3.5K
15:36 58.97 58.97 58.97 58.97 6.7K
15:37 58.97 58.97 58.95 58.96 5.4K
15:38 58.92 58.92 58.92 58.92 2.9K
15:39 58.92 58.97 58.92 58.97 4.4K
15:40 58.96 58.97 58.95 58.97 7.8K
15:42 58.95 58.95 58.88 58.89 7.0K
15:43 58.89 58.91 58.89 58.91 5.3K
15:45 58.91 58.91 58.88 58.90 6.0K
15:46 58.88 58.88 58.87 58.87 2.0K
15:47 58.88 58.88 58.86 58.86 5.2K
15:48 58.87 58.87 58.82 58.82 4.0K
15:49 58.83 58.84 58.79 58.84 9.6K
15:50 58.82 58.82 58.78 58.80 6.7K
15:51 58.79 58.84 58.78 58.84 9.7K
15:52 58.82 58.82 58.79 58.79 15.7K
15:53 58.79 58.80 58.79 58.79 5.5K
15:54 58.85 58.85 58.82 58.83 12.8K
15:55 58.80 58.80 58.63 58.67 25.7K
15:56 58.66 58.72 58.65 58.66 13.3K
15:57 58.67 58.67 58.64 58.64 10.8K
15:58 58.66 58.66 58.63 58.63 24.3K
15:59 58.65 58.72 58.59 58.72 202.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据