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 60.41 60.41 60.41 60.41 3.3K
09:36 60.71 60.71 60.62 60.62 1.0K
09:38 60.71 60.71 60.71 60.71 1.0K
09:40 60.73 60.73 60.73 60.73 0.2K
09:41 60.71 60.71 60.54 60.54 3.5K
09:43 60.51 60.51 60.51 60.51 1.3K
09:49 60.46 60.46 60.38 60.38 1.5K
09:52 60.49 60.51 60.49 60.51 1.6K
09:53 60.46 60.46 60.30 60.31 3.5K
09:55 60.22 60.22 60.22 60.22 1.1K
09:56 60.27 60.27 60.27 60.27 1.4K
09:58 60.20 60.20 60.20 60.20 0.4K
10:00 60.20 60.20 60.20 60.20 1.3K
10:02 60.26 60.26 60.26 60.26 0.6K
10:04 60.26 60.26 60.26 60.26 0.6K
10:07 60.34 60.34 60.34 60.34 1.0K
10:08 60.32 60.32 60.32 60.32 0.2K
10:09 60.31 60.31 60.31 60.31 1.3K
10:10 60.28 60.28 60.28 60.28 1.4K
10:12 60.20 60.20 60.20 60.20 1.0K
10:14 60.23 60.23 60.23 60.23 3.0K
10:23 60.38 60.38 60.38 60.38 0.9K
10:24 60.28 60.28 60.28 60.28 0.5K
10:25 60.28 60.36 60.28 60.36 1.5K
10:29 60.38 60.38 60.38 60.38 0.5K
10:30 60.42 60.42 60.42 60.42 0.3K
10:31 60.42 60.45 60.42 60.45 0.9K
10:33 60.42 60.42 60.41 60.41 1.1K
10:34 60.39 60.40 60.39 60.40 1.3K
10:36 60.34 60.34 60.34 60.34 0.6K
10:37 60.34 60.34 60.34 60.34 0.2K
10:38 60.35 60.41 60.35 60.41 1.4K
10:39 60.40 60.40 60.36 60.36 3.2K
10:40 60.29 60.29 60.29 60.29 0.7K
10:43 60.34 60.34 60.30 60.30 1.9K
10:44 60.29 60.29 60.26 60.26 1.4K
10:45 60.30 60.30 60.30 60.30 1.1K
10:47 60.28 60.28 60.28 60.28 0.3K
10:49 60.16 60.16 60.16 60.16 8.4K
10:50 60.16 60.16 60.16 60.16 0.9K
10:51 60.20 60.20 60.20 60.20 0.4K
10:53 60.15 60.15 60.15 60.15 2.5K
10:55 60.10 60.13 60.10 60.13 1.2K
10:56 60.13 60.14 60.13 60.14 1.2K
10:58 60.16 60.16 60.13 60.13 1.3K
11:01 60.15 60.15 60.14 60.14 0.6K
11:02 60.16 60.16 60.16 60.16 0.9K
11:03 60.15 60.15 60.15 60.15 1.2K
11:05 60.15 60.18 60.15 60.18 2.6K
11:06 60.20 60.21 60.20 60.20 2.3K
11:07 60.18 60.18 60.17 60.17 1.1K
11:09 60.15 60.15 60.15 60.15 0.3K
11:10 60.15 60.15 60.15 60.15 0.5K
11:11 60.15 60.15 60.15 60.15 0.1K
11:12 60.15 60.15 60.11 60.11 7.7K
11:13 60.14 60.14 60.09 60.10 2.2K
11:15 60.06 60.06 60.06 60.06 1.4K
11:16 60.08 60.08 60.08 60.08 0.4K
11:17 60.07 60.11 60.07 60.11 1.6K
11:19 60.06 60.06 60.06 60.06 0.4K
11:21 60.06 60.08 60.06 60.08 0.7K
11:22 60.06 60.06 60.06 60.06 0.9K
11:24 60.15 60.15 60.15 60.15 2.6K
11:26 60.13 60.13 60.13 60.13 1.6K
11:28 60.10 60.10 60.10 60.10 0.3K
11:29 60.12 60.12 60.12 60.12 0.2K
11:30 60.12 60.12 60.12 60.12 0.3K
11:31 60.09 60.09 60.09 60.09 0.9K
11:33 60.13 60.13 60.13 60.13 0.2K
11:35 60.13 60.13 60.13 60.13 1.9K
11:36 60.16 60.16 60.16 60.16 0.6K
11:37 60.16 60.16 60.16 60.16 0.1K
11:38 60.13 60.13 60.13 60.13 2.0K
11:42 60.12 60.12 60.12 60.12 1.1K
11:43 60.13 60.13 60.13 60.13 0.7K
11:44 60.13 60.13 60.12 60.12 1.4K
11:46 60.10 60.10 60.10 60.10 0.3K
11:48 60.08 60.08 60.06 60.06 0.9K
11:49 60.08 60.08 60.06 60.06 1.0K
11:51 60.02 60.02 60.02 60.02 0.9K
11:53 60.01 60.01 60.01 60.01 0.4K
11:55 60.00 60.00 59.98 60.00 1.6K
11:56 60.00 60.00 60.00 60.00 1.4K
11:57 60.04 60.04 60.04 60.04 2.0K
12:02 60.09 60.09 60.09 60.09 0.9K
12:05 60.11 60.11 60.10 60.10 3.2K
12:06 60.10 60.10 60.07 60.07 2.0K
12:13 60.08 60.08 60.08 60.08 0.5K
12:15 60.12 60.12 60.12 60.12 0.8K
12:17 60.14 60.15 60.14 60.15 0.4K
12:18 60.14 60.14 60.14 60.14 0.6K
12:19 60.14 60.14 60.14 60.14 0.4K
12:20 60.17 60.17 60.15 60.15 0.6K
12:21 60.13 60.15 60.13 60.14 1.0K
12:22 60.16 60.16 60.16 60.16 0.6K
12:24 60.13 60.13 60.13 60.13 3.3K
12:25 60.12 60.12 60.12 60.12 1.6K
12:27 60.13 60.13 60.13 60.13 0.2K
12:28 60.11 60.11 60.11 60.11 1.7K
12:30 60.13 60.13 60.13 60.13 0.9K
12:34 60.16 60.16 60.16 60.16 0.2K
12:35 60.19 60.21 60.19 60.21 1.7K
12:37 60.20 60.20 60.20 60.20 2.5K
12:38 60.20 60.20 60.20 60.20 0.5K
12:39 60.20 60.20 60.20 60.20 1.3K
12:43 60.18 60.18 60.18 60.18 0.4K
12:44 60.18 60.18 60.18 60.18 1.3K
12:45 60.16 60.16 60.16 60.16 1.9K
12:53 60.16 60.16 60.16 60.16 0.6K
12:58 60.18 60.18 60.18 60.18 0.2K
13:00 60.18 60.18 60.18 60.18 0.4K
13:01 60.16 60.16 60.16 60.16 0.1K
13:02 60.14 60.14 60.14 60.14 2.6K
13:03 60.10 60.10 60.10 60.10 0.5K
13:04 60.09 60.09 60.09 60.09 0.6K
13:06 60.08 60.08 60.06 60.06 1.3K
13:07 60.08 60.08 60.08 60.08 1.3K
13:09 60.08 60.08 60.08 60.08 0.8K
13:11 60.09 60.09 60.09 60.09 1.0K
13:15 60.06 60.06 60.06 60.06 0.6K
13:17 60.05 60.05 60.05 60.05 1.4K
13:18 60.02 60.03 60.02 60.03 0.8K
13:19 60.05 60.05 60.05 60.05 0.8K
13:21 60.08 60.08 60.08 60.08 0.6K
13:22 60.08 60.08 60.05 60.05 0.9K
13:25 60.06 60.09 60.06 60.08 1.8K
13:27 60.06 60.06 60.06 60.06 0.2K
13:28 60.08 60.08 60.06 60.06 2.1K
13:31 60.10 60.14 60.10 60.14 1.7K
13:33 60.14 60.14 60.14 60.14 0.7K
13:35 60.19 60.19 60.19 60.19 0.9K
13:36 60.16 60.16 60.16 60.16 0.4K
13:37 60.15 60.15 60.15 60.15 1.7K
13:41 60.16 60.16 60.16 60.16 0.9K
13:43 60.15 60.15 60.15 60.15 0.5K
13:46 60.18 60.18 60.18 60.18 0.5K
13:47 60.29 60.29 60.29 60.29 10.4K
13:48 60.29 60.29 60.24 60.24 3.7K
13:56 60.24 60.24 60.24 60.24 1.0K
13:59 60.21 60.24 60.21 60.24 1.9K
14:02 60.23 60.23 60.23 60.23 0.2K
14:04 60.23 60.23 60.23 60.23 0.7K
14:06 60.20 60.22 60.20 60.22 2.1K
14:07 60.20 60.20 60.20 60.20 3.7K
14:13 60.16 60.16 60.16 60.16 1.4K
14:15 60.20 60.20 60.20 60.20 2.2K
14:16 60.21 60.21 60.21 60.21 1.0K
14:19 60.24 60.24 60.24 60.24 1.3K
14:20 60.26 60.26 60.26 60.26 2.5K
14:27 60.30 60.31 60.30 60.31 0.8K
14:28 60.29 60.29 60.29 60.29 0.7K
14:29 60.30 60.30 60.30 60.30 0.9K
14:30 60.32 60.32 60.32 60.32 1.0K
14:35 60.33 60.33 60.33 60.33 0.5K
14:36 60.35 60.35 60.34 60.34 0.3K
14:37 60.32 60.32 60.32 60.32 1.9K
14:39 60.37 60.37 60.33 60.33 1.5K
14:41 60.33 60.33 60.33 60.33 0.7K
14:46 60.35 60.35 60.35 60.35 0.9K
14:48 60.33 60.33 60.33 60.33 0.7K
14:49 60.30 60.30 60.28 60.28 2.8K
14:53 60.31 60.31 60.31 60.31 0.3K
14:54 60.29 60.29 60.29 60.29 1.0K
14:58 60.33 60.34 60.33 60.33 2.2K
14:59 60.33 60.33 60.33 60.33 2.3K
15:04 60.35 60.35 60.35 60.35 1.2K
15:05 60.35 60.35 60.35 60.35 0.8K
15:07 60.35 60.35 60.35 60.35 1.1K
15:08 60.35 60.36 60.34 60.35 1.2K
15:09 60.35 60.35 60.34 60.34 1.9K
15:12 60.35 60.37 60.35 60.37 0.3K
15:13 60.38 60.38 60.38 60.38 1.0K
15:14 60.38 60.38 60.38 60.38 0.5K
15:15 60.38 60.38 60.38 60.38 0.3K
15:18 60.38 60.39 60.38 60.39 1.3K
15:19 60.40 60.40 60.40 60.40 1.5K
15:21 60.38 60.38 60.36 60.36 1.6K
15:22 60.36 60.36 60.36 60.36 1.0K
15:23 60.37 60.37 60.35 60.35 1.6K
15:24 60.37 60.37 60.36 60.36 0.2K
15:25 60.34 60.34 60.34 60.34 1.3K
15:26 60.34 60.34 60.34 60.34 0.7K
15:27 60.33 60.33 60.33 60.33 0.5K
15:29 60.33 60.33 60.33 60.33 2.7K
15:32 60.36 60.36 60.36 60.36 1.9K
15:33 60.36 60.36 60.33 60.33 2.5K
15:35 60.34 60.34 60.34 60.34 3.8K
15:38 60.37 60.38 60.37 60.38 2.2K
15:39 60.38 60.42 60.38 60.39 5.4K
15:40 60.41 60.41 60.41 60.41 4.5K
15:41 60.41 60.41 60.39 60.39 3.5K
15:43 60.39 60.39 60.39 60.39 1.0K
15:44 60.39 60.41 60.39 60.41 2.5K
15:45 60.40 60.42 60.40 60.42 2.2K
15:46 60.42 60.42 60.36 60.36 5.9K
15:48 60.35 60.36 60.35 60.36 2.4K
15:49 60.33 60.33 60.32 60.32 1.9K
15:50 60.32 60.40 60.32 60.40 6.2K
15:51 60.39 60.39 60.39 60.39 1.7K
15:52 60.43 60.43 60.43 60.43 1.8K
15:53 60.45 60.45 60.42 60.43 3.4K
15:54 60.43 60.43 60.43 60.43 0.9K
15:55 60.45 60.45 60.44 60.44 4.4K
15:56 60.47 60.49 60.47 60.48 7.3K
15:57 60.49 60.50 60.47 60.47 6.3K
15:58 60.47 60.51 60.47 60.51 9.3K
15:59 60.51 60.53 60.49 60.53 155.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据