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 61.66 61.66 61.66 61.66 4.0K
09:33 61.83 61.83 61.83 61.83 0.3K
09:36 61.85 61.85 61.85 61.85 0.4K
09:38 61.85 61.85 61.85 61.85 0.1K
09:39 61.81 61.81 61.81 61.81 0.2K
09:40 61.77 61.88 61.77 61.88 3.2K
09:41 61.87 61.87 61.87 61.87 0.2K
09:42 61.87 61.90 61.78 61.90 3.5K
09:43 61.87 61.87 61.87 61.87 0.1K
09:44 61.94 62.00 61.94 62.00 1.0K
09:45 61.99 62.08 61.91 62.08 1.0K
09:46 62.01 62.01 62.01 62.01 0.6K
09:48 62.03 62.10 62.03 62.10 0.7K
09:49 62.03 62.03 62.03 62.03 13.1K
09:50 62.02 62.02 62.01 62.01 0.5K
09:51 62.02 62.02 62.02 62.02 0.2K
09:54 61.88 61.88 61.85 61.85 2.5K
09:55 61.91 61.91 61.91 61.91 0.1K
09:57 61.83 61.83 61.83 61.83 0.1K
09:58 61.75 61.75 61.75 61.75 0.5K
09:59 61.83 61.83 61.83 61.83 0.5K
10:00 61.83 61.90 61.83 61.90 3.7K
10:01 61.92 61.92 61.92 61.92 3.1K
10:04 62.06 62.07 62.05 62.05 2.0K
10:07 62.05 62.05 62.05 62.05 1.4K
10:09 62.03 62.03 62.03 62.03 0.8K
10:10 62.03 62.03 62.03 62.03 0.6K
10:13 62.08 62.08 62.08 62.08 1.7K
10:15 62.03 62.04 62.03 62.04 0.9K
10:16 62.08 62.08 62.08 62.08 0.6K
10:19 62.14 62.14 62.14 62.14 0.4K
10:20 62.10 62.10 62.10 62.10 1.7K
10:22 62.19 62.19 62.19 62.19 0.4K
10:25 62.20 62.20 62.20 62.20 0.8K
10:27 62.24 62.29 62.24 62.29 0.6K
10:28 62.32 62.32 62.32 62.32 1.5K
10:31 62.39 62.39 62.39 62.39 1.1K
10:34 62.47 62.47 62.47 62.47 1.0K
10:37 62.49 62.49 62.49 62.49 0.6K
10:39 62.45 62.45 62.45 62.45 1.6K
10:40 62.50 62.50 62.50 62.50 0.3K
10:44 62.53 62.53 62.53 62.53 3.7K
10:46 62.37 62.37 62.37 62.37 1.3K
10:47 62.37 62.37 62.37 62.37 0.8K
10:48 62.30 62.30 62.30 62.30 1.2K
10:50 62.37 62.37 62.33 62.33 1.9K
10:53 62.40 62.40 62.40 62.40 1.3K
10:55 62.41 62.41 62.41 62.41 0.6K
10:56 62.43 62.43 62.43 62.43 0.5K
10:58 62.43 62.43 62.43 62.43 0.2K
10:59 62.42 62.42 62.42 62.42 1.6K
11:00 62.41 62.44 62.36 62.36 2.2K
11:02 62.45 62.45 62.45 62.45 0.3K
11:03 62.42 62.42 62.42 62.42 3.4K
11:05 62.55 62.55 62.51 62.51 1.8K
11:08 62.63 62.63 62.61 62.61 0.8K
11:09 62.59 62.59 62.59 62.59 0.8K
11:10 62.55 62.55 62.55 62.55 0.8K
11:11 62.54 62.54 62.54 62.54 2.1K
11:14 62.54 62.54 62.54 62.54 1.7K
11:17 62.48 62.48 62.48 62.48 1.8K
11:20 62.45 62.45 62.45 62.45 2.2K
11:23 62.36 62.36 62.36 62.36 1.8K
11:26 62.30 62.30 62.30 62.30 0.3K
11:27 62.32 62.32 62.32 62.32 0.7K
11:29 62.31 62.36 62.31 62.36 3.9K
11:35 62.29 62.29 62.29 62.29 0.9K
11:36 62.28 62.28 62.28 62.28 1.3K
11:38 62.26 62.26 62.26 62.26 1.3K
11:41 62.24 62.24 62.24 62.24 3.1K
11:46 62.18 62.19 62.18 62.19 4.3K
11:49 62.20 62.20 62.15 62.15 6.7K
12:03 62.17 62.17 62.17 62.17 1.1K
12:05 62.14 62.14 62.14 62.14 6.2K
12:15 62.12 62.12 62.12 62.12 2.3K
12:19 62.12 62.15 62.09 62.09 6.3K
12:25 62.08 62.08 62.08 62.08 5.1K
12:34 62.06 62.06 62.06 62.06 2.0K
12:37 62.11 62.11 62.11 62.11 2.2K
12:40 62.09 62.09 62.09 62.09 1.2K
12:41 62.13 62.13 62.13 62.13 1.6K
12:43 62.10 62.10 62.10 62.10 0.6K
12:44 62.14 62.14 62.10 62.10 3.8K
12:50 62.18 62.18 62.18 62.18 1.6K
12:52 62.15 62.15 62.15 62.15 2.4K
12:55 62.16 62.16 62.16 62.16 1.1K
12:59 62.20 62.20 62.20 62.20 1.5K
13:00 62.24 62.24 62.24 62.24 1.8K
13:03 62.24 62.24 62.24 62.24 3.2K
13:07 62.21 62.21 62.21 62.21 1.8K
13:09 62.24 62.24 62.24 62.24 3.8K
13:18 62.32 62.32 62.32 62.32 2.9K
13:21 62.30 62.30 62.30 62.30 1.4K
13:25 62.27 62.27 62.27 62.27 0.6K
13:29 62.25 62.25 62.25 62.25 4.0K
13:34 62.30 62.30 62.24 62.24 2.7K
13:39 62.26 62.27 62.26 62.26 1.3K
13:40 62.29 62.29 62.29 62.29 1.1K
13:41 62.29 62.29 62.29 62.29 1.1K
13:43 62.30 62.30 62.30 62.30 0.9K
13:44 62.28 62.28 62.28 62.28 2.5K
13:49 62.24 62.24 62.24 62.24 0.6K
13:51 62.25 62.27 62.25 62.27 1.4K
13:53 62.29 62.29 62.29 62.29 3.7K
14:03 62.22 62.22 62.22 62.22 1.2K
14:04 62.18 62.18 62.18 62.18 1.4K
14:06 62.20 62.20 62.20 62.20 0.9K
14:08 62.21 62.21 62.21 62.21 2.6K
14:13 62.17 62.17 62.17 62.17 2.3K
14:19 62.19 62.20 62.19 62.20 1.3K
14:21 62.25 62.25 62.25 62.25 1.4K
14:26 62.21 62.21 62.21 62.21 3.8K
14:32 62.19 62.19 62.19 62.19 1.4K
14:34 62.18 62.18 62.18 62.18 1.7K
14:36 62.16 62.16 62.16 62.16 2.7K
14:41 62.23 62.23 62.23 62.23 1.8K
14:45 62.32 62.32 62.32 62.32 0.2K
14:46 62.30 62.30 62.30 62.30 1.8K
14:47 62.31 62.31 62.31 62.31 0.8K
14:50 62.34 62.34 62.32 62.32 1.9K
14:53 62.36 62.36 62.36 62.36 3.8K
15:00 62.34 62.34 62.34 62.34 2.5K
15:02 62.34 62.34 62.34 62.34 2.0K
15:04 62.38 62.40 62.38 62.40 0.8K
15:06 62.40 62.40 62.40 62.40 1.5K
15:07 62.43 62.43 62.43 62.43 0.7K
15:10 62.42 62.42 62.42 62.42 0.5K
15:11 62.40 62.41 62.40 62.40 2.3K
15:13 62.38 62.38 62.38 62.38 0.6K
15:14 62.38 62.38 62.38 62.38 2.7K
15:16 62.34 62.34 62.34 62.34 0.7K
15:17 62.35 62.35 62.35 62.35 0.3K
15:18 62.35 62.36 62.35 62.36 1.3K
15:19 62.37 62.37 62.37 62.37 0.7K
15:20 62.40 62.40 62.40 62.40 1.2K
15:25 62.40 62.40 62.40 62.40 0.7K
15:26 62.39 62.39 62.39 62.39 0.4K
15:27 62.39 62.39 62.39 62.39 0.8K
15:28 62.39 62.39 62.39 62.39 0.3K
15:29 62.39 62.39 62.39 62.39 0.5K
15:30 62.41 62.44 62.41 62.44 1.6K
15:31 62.44 62.44 62.44 62.44 2.3K
15:32 62.44 62.44 62.43 62.43 0.8K
15:33 62.43 62.43 62.40 62.40 3.3K
15:34 62.42 62.42 62.42 62.42 1.2K
15:35 62.43 62.44 62.43 62.43 1.7K
15:36 62.41 62.41 62.41 62.41 1.3K
15:37 62.42 62.42 62.42 62.42 1.0K
15:39 62.44 62.44 62.44 62.44 1.0K
15:41 62.45 62.45 62.45 62.45 0.6K
15:42 62.44 62.44 62.44 62.44 1.8K
15:43 62.45 62.45 62.45 62.45 1.0K
15:44 62.44 62.44 62.44 62.44 1.0K
15:45 62.45 62.45 62.45 62.45 1.4K
15:46 62.45 62.45 62.45 62.45 0.4K
15:47 62.46 62.46 62.43 62.43 6.7K
15:48 62.43 62.43 62.43 62.43 0.9K
15:49 62.41 62.41 62.41 62.41 7.6K
15:50 62.43 62.43 62.42 62.42 0.8K
15:51 62.42 62.43 62.42 62.43 1.6K
15:52 62.44 62.44 62.43 62.44 3.3K
15:53 62.43 62.43 62.41 62.41 3.7K
15:54 62.39 62.39 62.35 62.35 2.3K
15:55 62.35 62.39 62.35 62.39 6.0K
15:56 62.39 62.40 62.39 62.40 3.9K
15:57 62.41 62.41 62.40 62.40 7.7K
15:58 62.39 62.39 62.37 62.37 8.5K
15:59 62.38 62.47 62.38 62.46 98.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据