Essent Group Ltd.

ESNT
🏛️ 美国 →
62.33
最后更新: 2025-10-01
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 60.63 60.63 60.63 60.63 8.2K
09:33 60.45 60.45 60.45 60.45 0.3K
09:35 60.48 60.49 60.48 60.49 0.8K
09:36 60.60 60.60 60.49 60.54 5.8K
09:37 60.57 60.57 60.57 60.57 0.5K
09:38 60.57 60.57 60.55 60.55 0.3K
09:39 60.58 60.58 60.58 60.58 8.1K
09:40 60.58 60.58 60.52 60.52 3.1K
09:41 60.53 60.53 60.53 60.53 0.2K
09:42 60.46 60.46 60.46 60.46 4.7K
09:43 60.44 60.44 60.22 60.22 2.5K
09:47 60.20 60.33 60.20 60.33 2.0K
09:48 60.41 60.47 60.40 60.40 2.1K
09:49 60.40 60.41 60.39 60.41 0.8K
09:50 60.41 60.41 60.41 60.41 1.4K
09:51 60.41 60.41 60.41 60.41 0.2K
09:52 60.41 60.41 60.41 60.41 0.6K
09:56 60.57 60.57 60.54 60.54 0.3K
09:57 60.53 60.53 60.53 60.53 0.1K
09:58 60.56 60.56 60.56 60.56 0.8K
09:59 60.80 60.80 60.80 60.80 8.9K
10:01 60.64 60.64 60.64 60.64 0.2K
10:02 60.74 60.74 60.74 60.74 2.3K
10:07 60.77 60.77 60.77 60.77 0.6K
10:09 60.64 60.70 60.64 60.70 0.8K
10:10 60.81 60.81 60.81 60.81 0.7K
10:11 60.87 60.87 60.87 60.87 0.6K
10:12 60.79 60.79 60.79 60.79 0.5K
10:13 60.85 60.85 60.85 60.85 0.4K
10:15 60.72 60.72 60.72 60.72 0.4K
10:16 60.79 60.79 60.79 60.79 0.4K
10:18 60.81 60.95 60.81 60.95 1.8K
10:19 60.97 60.97 60.97 60.97 0.1K
10:20 60.99 61.00 60.94 60.94 7.4K
10:23 60.89 60.89 60.89 60.89 0.8K
10:24 60.83 60.83 60.83 60.83 1.5K
10:26 60.85 60.91 60.85 60.91 4.2K
10:30 60.90 60.90 60.90 60.90 0.2K
10:31 60.94 60.96 60.94 60.96 1.6K
10:33 60.98 61.03 60.98 61.03 1.5K
10:34 61.05 61.09 61.05 61.09 1.5K
10:35 61.09 61.13 61.09 61.13 1.4K
10:36 61.12 61.12 61.02 61.02 3.0K
10:37 60.88 60.92 60.88 60.92 1.8K
10:38 60.88 60.88 60.88 60.88 0.2K
10:39 60.96 60.96 60.96 60.96 0.4K
10:42 60.92 60.97 60.88 60.88 2.9K
10:44 60.93 60.93 60.90 60.90 1.2K
10:45 60.98 60.98 60.98 60.98 1.5K
10:46 61.09 61.14 61.09 61.14 0.9K
10:47 61.10 61.10 61.09 61.09 0.6K
10:49 61.13 61.23 61.13 61.23 1.7K
10:51 61.14 61.14 61.14 61.14 2.9K
10:52 61.14 61.14 61.07 61.07 1.0K
10:53 61.07 61.07 61.07 61.07 0.6K
10:54 61.03 61.03 61.03 61.03 0.9K
10:55 61.04 61.07 61.04 61.07 0.6K
10:56 60.94 60.94 60.94 60.94 4.7K
10:58 60.91 60.92 60.87 60.90 2.0K
11:00 60.92 60.98 60.92 60.96 3.8K
11:01 61.02 61.07 61.02 61.07 1.9K
11:02 61.07 61.07 61.07 61.07 0.8K
11:03 61.18 61.18 61.18 61.18 2.0K
11:05 61.20 61.23 61.20 61.23 2.6K
11:06 61.27 61.27 61.06 61.06 8.6K
11:07 61.03 61.03 60.98 60.98 1.7K
11:08 60.91 60.93 60.91 60.93 5.1K
11:09 60.86 60.86 60.82 60.85 1.1K
11:10 60.84 60.87 60.84 60.87 2.9K
11:11 60.84 60.93 60.84 60.88 2.4K
11:12 60.88 60.88 60.79 60.79 2.4K
11:13 60.79 60.85 60.79 60.85 5.7K
11:14 60.85 60.85 60.83 60.83 0.5K
11:16 60.85 60.98 60.85 60.98 13.2K
11:17 61.01 61.01 60.98 61.01 1.1K
11:18 60.99 61.01 60.99 61.01 0.7K
11:19 61.05 61.22 61.01 61.22 4.3K
11:20 61.22 61.22 61.18 61.21 4.3K
11:21 61.21 61.21 61.16 61.16 2.2K
11:23 61.15 61.15 61.10 61.10 6.9K
11:24 61.09 61.09 61.09 61.09 0.5K
11:25 61.10 61.13 61.10 61.13 0.6K
11:27 61.14 61.14 61.14 61.14 2.5K
11:28 61.15 61.15 61.13 61.13 1.9K
11:29 61.05 61.06 61.05 61.05 0.7K
11:30 61.05 61.08 61.05 61.08 1.2K
11:32 61.08 61.08 61.08 61.08 0.4K
11:33 61.06 61.06 61.06 61.06 0.8K
11:34 61.10 61.11 61.10 61.11 1.7K
11:35 61.13 61.13 61.10 61.10 5.2K
11:39 61.15 61.19 61.15 61.19 1.2K
11:40 61.22 61.22 61.20 61.20 2.4K
11:42 61.15 61.16 61.15 61.16 2.2K
11:44 61.16 61.16 61.16 61.16 0.3K
11:46 61.20 61.20 61.18 61.18 1.1K
11:47 61.22 61.22 61.22 61.22 0.9K
11:48 61.26 61.26 61.26 61.26 0.2K
11:49 61.25 61.25 61.25 61.25 0.2K
11:50 61.26 61.26 61.23 61.23 0.7K
11:51 61.16 61.16 61.08 61.08 3.7K
11:53 61.12 61.12 61.12 61.12 1.2K
11:54 61.19 61.19 61.19 61.19 0.7K
11:55 61.21 61.21 61.20 61.20 1.0K
11:56 61.19 61.19 61.19 61.19 1.2K
11:57 61.19 61.21 61.18 61.21 2.2K
11:58 61.22 61.22 61.22 61.22 0.5K
11:59 61.19 61.19 61.19 61.19 0.8K
12:01 61.19 61.19 61.19 61.19 0.5K
12:02 61.20 61.20 61.20 61.20 3.8K
12:03 61.16 61.16 61.11 61.11 10.5K
12:04 61.04 61.04 61.04 61.04 0.9K
12:07 61.11 61.13 61.11 61.13 1.9K
12:08 61.12 61.12 61.09 61.12 2.0K
12:09 61.14 61.17 61.12 61.12 2.7K
12:10 61.13 61.14 61.13 61.14 0.5K
12:11 61.14 61.15 61.14 61.15 1.3K
12:12 61.20 61.20 61.12 61.13 3.4K
12:13 61.13 61.14 61.06 61.06 3.4K
12:16 61.08 61.08 61.08 61.08 0.2K
12:17 61.14 61.14 61.14 61.14 1.3K
12:18 61.13 61.13 61.13 61.13 2.2K
12:19 61.14 61.14 61.14 61.14 0.3K
12:20 61.11 61.11 61.08 61.08 2.4K
12:21 61.02 61.02 61.00 61.00 1.8K
12:22 61.02 61.06 61.02 61.06 1.2K
12:23 61.11 61.11 61.09 61.09 0.4K
12:24 61.12 61.12 61.12 61.12 6.4K
12:27 61.16 61.16 61.16 61.16 0.4K
12:28 61.18 61.18 61.16 61.16 1.0K
12:29 61.11 61.11 61.11 61.11 3.0K
12:30 61.10 61.10 61.10 61.10 1.5K
12:31 61.11 61.11 61.11 61.11 0.9K
12:32 61.09 61.09 61.09 61.09 0.7K
12:33 61.09 61.09 61.09 61.09 0.6K
12:34 61.05 61.05 61.05 61.05 0.6K
12:35 61.01 61.01 61.01 61.01 0.4K
12:36 60.98 60.98 60.98 60.98 1.1K
12:38 61.02 61.03 61.02 61.03 1.5K
12:40 61.02 61.02 61.02 61.02 0.4K
12:41 61.05 61.05 61.02 61.02 2.4K
12:42 61.01 61.01 61.01 61.01 0.6K
12:45 60.97 60.99 60.97 60.99 2.4K
12:46 60.97 60.97 60.97 60.97 0.5K
12:47 60.98 60.98 60.98 60.98 0.3K
12:48 60.98 60.98 60.98 60.98 0.5K
12:49 61.01 61.01 61.01 61.01 1.6K
12:51 61.04 61.04 61.04 61.04 0.9K
12:53 61.02 61.02 60.99 61.00 1.7K
12:54 60.97 61.01 60.97 61.01 0.4K
12:55 61.00 61.00 61.00 61.00 0.5K
12:58 61.00 61.00 61.00 61.00 0.5K
12:59 61.00 61.00 61.00 61.00 0.6K
13:01 61.01 61.01 61.01 61.01 1.2K
13:02 61.01 61.01 61.01 61.01 0.5K
13:03 61.02 61.02 60.98 60.98 2.3K
13:04 60.98 60.98 60.96 60.98 2.8K
13:08 61.03 61.05 61.02 61.02 3.4K
13:09 61.02 61.03 61.02 61.03 2.0K
13:10 61.08 61.08 61.08 61.08 0.4K
13:11 61.08 61.08 61.08 61.08 0.2K
13:12 61.08 61.09 61.08 61.09 2.8K
13:13 61.08 61.08 61.08 61.08 1.0K
13:14 61.05 61.06 61.03 61.03 6.2K
13:18 60.99 60.99 60.99 60.99 0.9K
13:19 61.03 61.07 61.03 61.07 3.0K
13:21 61.10 61.10 61.10 61.10 0.4K
13:22 61.10 61.11 61.10 61.11 0.7K
13:23 61.11 61.11 61.11 61.11 0.5K
13:24 61.15 61.15 61.14 61.14 1.2K
13:25 61.12 61.12 61.12 61.12 0.6K
13:26 61.14 61.14 61.14 61.14 0.3K
13:28 61.14 61.15 61.14 61.15 1.7K
13:29 61.15 61.15 61.15 61.15 0.5K
13:30 61.13 61.15 61.13 61.15 0.6K
13:31 61.15 61.15 61.15 61.15 0.7K
13:32 61.16 61.17 61.15 61.17 4.1K
13:35 61.18 61.18 61.18 61.18 0.3K
13:36 61.24 61.24 61.21 61.21 2.0K
13:38 61.24 61.24 61.24 61.24 0.2K
13:39 61.22 61.22 61.22 61.22 2.1K
13:40 61.22 61.23 61.20 61.23 1.2K
13:41 61.23 61.23 61.23 61.23 0.6K
13:42 61.20 61.20 61.20 61.20 0.2K
13:43 61.25 61.25 61.24 61.24 2.2K
13:44 61.26 61.26 61.26 61.26 0.8K
13:45 61.25 61.25 61.23 61.23 3.1K
13:47 61.27 61.35 61.27 61.35 2.5K
13:48 61.35 61.38 61.35 61.38 1.5K
13:49 61.39 61.39 61.39 61.39 0.6K
13:50 61.42 61.42 61.42 61.42 0.4K
13:51 61.39 61.40 61.39 61.40 1.1K
13:52 61.40 61.41 61.40 61.41 1.2K
13:53 61.39 61.39 61.39 61.39 2.5K
13:54 61.39 61.39 61.39 61.39 0.5K
13:55 61.36 61.36 61.36 61.36 0.6K
13:56 61.39 61.39 61.39 61.39 0.2K
13:57 61.39 61.39 61.39 61.39 0.3K
13:58 61.35 61.38 61.35 61.38 0.6K
13:59 61.38 61.38 61.35 61.35 3.0K
14:01 61.35 61.42 61.35 61.42 2.5K
14:05 61.43 61.43 61.43 61.43 2.1K
14:06 61.44 61.46 61.44 61.46 1.3K
14:08 61.42 61.42 61.41 61.41 3.8K
14:09 61.36 61.36 61.36 61.36 0.1K
14:10 61.48 61.48 61.48 61.48 3.4K
14:11 61.49 61.53 61.49 61.53 1.3K
14:12 61.56 61.56 61.55 61.56 2.2K
14:13 61.56 61.60 61.56 61.60 2.7K
14:14 61.59 61.59 61.51 61.51 3.4K
14:15 61.51 61.51 61.51 61.51 0.3K
14:16 61.51 61.51 61.47 61.47 2.3K
14:17 61.47 61.47 61.47 61.47 0.7K
14:18 61.48 61.48 61.48 61.48 0.2K
14:19 61.45 61.45 61.45 61.45 0.5K
14:20 61.48 61.48 61.48 61.48 0.6K
14:21 61.47 61.50 61.47 61.50 1.3K
14:22 61.48 61.48 61.48 61.48 0.3K
14:23 61.50 61.50 61.48 61.48 1.0K
14:24 61.46 61.46 61.46 61.46 2.5K
14:25 61.44 61.44 61.44 61.44 1.1K
14:27 61.44 61.44 61.44 61.44 1.6K
14:28 61.45 61.45 61.45 61.45 1.6K
14:30 61.43 61.43 61.43 61.43 0.6K
14:31 61.45 61.48 61.45 61.48 1.0K
14:32 61.46 61.48 61.46 61.48 1.8K
14:33 61.47 61.47 61.47 61.47 0.8K
14:35 61.47 61.47 61.47 61.47 1.0K
14:36 61.48 61.48 61.47 61.47 1.2K
14:38 61.49 61.49 61.49 61.49 0.3K
14:39 61.50 61.50 61.42 61.42 4.0K
14:40 61.44 61.44 61.39 61.39 3.2K
14:41 61.36 61.36 61.36 61.36 0.6K
14:43 61.33 61.33 61.33 61.33 1.9K
14:44 61.34 61.34 61.29 61.29 1.3K
14:45 61.29 61.29 61.29 61.29 1.0K
14:46 61.28 61.28 61.28 61.28 1.0K
14:48 61.33 61.36 61.30 61.36 2.2K
14:49 61.35 61.38 61.35 61.38 2.6K
14:52 61.38 61.38 61.38 61.38 0.4K
14:53 61.39 61.39 61.39 61.39 0.4K
14:54 61.42 61.43 61.42 61.43 1.8K
14:55 61.41 61.45 61.41 61.45 3.7K
14:56 61.43 61.43 61.43 61.43 2.4K
14:57 61.43 61.43 61.43 61.43 0.2K
14:58 61.46 61.46 61.42 61.42 1.1K
14:59 61.43 61.44 61.43 61.44 1.2K
15:00 61.45 61.45 61.45 61.45 1.6K
15:01 61.47 61.47 61.45 61.45 0.6K
15:02 61.48 61.48 61.48 61.48 3.0K
15:03 61.49 61.49 61.49 61.49 0.7K
15:04 61.50 61.50 61.50 61.50 0.9K
15:05 61.49 61.52 61.49 61.52 1.2K
15:06 61.51 61.51 61.51 61.51 0.4K
15:07 61.52 61.52 61.52 61.52 0.3K
15:08 61.48 61.48 61.48 61.48 0.3K
15:09 61.52 61.52 61.52 61.52 1.6K
15:10 61.48 61.48 61.48 61.48 4.2K
15:11 61.46 61.46 61.46 61.46 1.0K
15:12 61.41 61.41 61.41 61.41 1.1K
15:14 61.41 61.41 61.41 61.41 0.4K
15:15 61.41 61.41 61.41 61.41 2.2K
15:16 61.41 61.41 61.41 61.41 0.8K
15:17 61.38 61.38 61.36 61.36 4.0K
15:18 61.38 61.38 61.38 61.38 3.0K
15:20 61.42 61.42 61.38 61.38 3.4K
15:22 61.39 61.39 61.39 61.39 0.8K
15:23 61.39 61.39 61.39 61.39 0.6K
15:24 61.39 61.43 61.39 61.43 2.0K
15:25 61.41 61.43 61.41 61.43 1.3K
15:26 61.41 61.41 61.41 61.41 2.9K
15:28 61.41 61.41 61.33 61.33 1.6K
15:29 61.36 61.36 61.36 61.36 1.8K
15:30 61.37 61.39 61.37 61.39 1.5K
15:32 61.35 61.35 61.29 61.29 6.2K
15:33 61.34 61.34 61.34 61.34 0.2K
15:34 61.32 61.32 61.32 61.32 1.0K
15:35 61.32 61.34 61.32 61.34 2.9K
15:37 61.37 61.37 61.34 61.34 1.8K
15:38 61.36 61.36 61.34 61.34 1.1K
15:40 61.32 61.32 61.32 61.32 1.6K
15:41 61.31 61.32 61.31 61.32 3.0K
15:42 61.32 61.34 61.32 61.34 4.1K
15:43 61.29 61.29 61.29 61.29 2.4K
15:44 61.32 61.32 61.32 61.32 0.3K
15:45 61.32 61.32 61.28 61.28 2.8K
15:46 61.24 61.24 61.24 61.24 0.7K
15:47 61.26 61.26 61.22 61.26 3.9K
15:48 61.28 61.28 61.28 61.28 1.7K
15:49 61.28 61.30 61.28 61.30 3.1K
15:50 61.28 61.28 61.22 61.22 5.1K
15:51 61.17 61.17 61.14 61.15 5.2K
15:52 61.15 61.15 61.10 61.10 5.3K
15:53 61.08 61.15 61.08 61.13 8.1K
15:54 61.13 61.13 61.01 61.06 13.7K
15:55 61.06 61.07 61.04 61.07 8.7K
15:56 61.08 61.11 61.07 61.09 11.7K
15:57 61.10 61.19 61.10 61.19 16.0K
15:58 61.20 61.20 61.17 61.17 24.2K
15:59 61.17 61.23 61.16 61.19 207.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据