Essent Group Ltd.

ESNT
🏛️ 美国 →
63.56
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:32 63.48 63.48 63.48 63.48 2.0K
09:33 63.48 63.48 63.48 63.48 0.7K
09:36 63.32 63.32 63.32 63.32 0.1K
09:37 63.50 63.50 63.49 63.49 3.9K
09:38 63.18 63.18 63.18 63.18 5.2K
09:40 63.32 63.32 63.32 63.32 1.3K
09:41 63.34 63.34 63.34 63.34 0.2K
09:42 63.34 63.34 63.34 63.34 1.3K
09:43 63.26 63.39 63.26 63.39 2.7K
09:47 63.34 63.36 63.28 63.28 4.2K
09:48 63.18 63.18 63.18 63.18 0.3K
09:49 63.18 63.18 63.15 63.15 6.4K
09:50 63.31 63.31 63.31 63.31 3.3K
09:51 63.21 63.21 63.21 63.21 1.4K
09:52 63.27 63.28 63.27 63.28 0.7K
09:53 63.28 63.28 63.28 63.28 3.4K
09:57 63.27 63.27 63.24 63.24 3.1K
10:00 63.23 63.24 63.23 63.24 4.6K
10:02 63.14 63.14 63.14 63.14 0.9K
10:03 63.18 63.18 63.17 63.17 0.7K
10:04 63.13 63.13 63.10 63.10 1.8K
10:05 63.10 63.10 63.10 63.10 1.7K
10:08 63.10 63.10 63.10 63.10 0.5K
10:09 63.10 63.10 63.10 63.10 2.5K
10:10 63.11 63.11 63.11 63.11 0.2K
10:11 63.04 63.04 63.04 63.04 5.5K
10:13 63.03 63.03 63.03 63.03 1.7K
10:14 62.97 62.97 62.97 62.97 0.9K
10:15 62.97 62.97 62.97 62.97 1.3K
10:16 63.02 63.02 63.02 63.02 3.5K
10:17 63.12 63.12 63.12 63.12 2.2K
10:20 63.14 63.14 63.14 63.14 0.4K
10:21 63.11 63.11 63.11 63.11 2.7K
10:22 63.11 63.11 63.11 63.11 0.8K
10:23 63.07 63.07 63.07 63.07 0.6K
10:26 63.09 63.09 63.09 63.09 1.0K
10:27 63.09 63.09 63.08 63.08 4.3K
10:30 63.14 63.14 63.14 63.14 1.0K
10:31 63.14 63.14 63.14 63.14 0.6K
10:32 63.15 63.15 63.08 63.08 3.2K
10:34 63.08 63.08 63.08 63.08 0.6K
10:38 63.00 63.00 62.99 62.99 1.2K
10:39 62.99 62.99 62.99 62.99 1.2K
10:41 63.03 63.04 63.03 63.04 2.6K
10:43 63.05 63.05 62.99 62.99 3.5K
10:44 62.99 62.99 62.99 62.99 0.5K
10:47 62.95 62.95 62.95 62.95 1.6K
10:50 62.94 62.98 62.94 62.98 2.5K
10:51 62.95 62.95 62.95 62.95 4.4K
11:00 62.91 62.91 62.91 62.91 0.3K
11:02 62.90 62.90 62.90 62.90 1.4K
11:04 62.85 62.85 62.82 62.82 2.0K
11:11 62.77 62.77 62.77 62.77 1.2K
11:12 62.75 62.75 62.75 62.75 0.6K
11:13 62.75 62.75 62.75 62.75 1.5K
11:14 62.79 62.79 62.79 62.79 0.1K
11:15 62.76 62.76 62.76 62.76 1.0K
11:16 62.72 62.72 62.72 62.72 1.0K
11:17 62.74 62.74 62.74 62.74 0.2K
11:18 62.74 62.74 62.74 62.74 0.3K
11:19 62.78 62.78 62.78 62.78 1.0K
11:21 62.76 62.76 62.76 62.76 0.2K
11:23 62.73 62.73 62.73 62.73 1.0K
11:25 62.74 62.74 62.74 62.74 1.0K
11:30 62.75 62.75 62.75 62.75 2.4K
11:33 62.73 62.73 62.73 62.73 1.1K
11:36 62.80 62.80 62.80 62.80 1.1K
11:39 62.83 62.83 62.83 62.83 1.1K
11:41 62.82 62.82 62.82 62.82 0.3K
11:42 62.82 62.82 62.82 62.82 2.1K
11:45 62.82 62.82 62.82 62.82 0.4K
11:46 62.82 62.82 62.82 62.82 0.4K
11:47 62.82 62.82 62.82 62.82 0.7K
11:50 62.79 62.79 62.79 62.79 0.6K
11:54 62.82 62.84 62.82 62.84 1.9K
11:58 62.85 62.85 62.85 62.85 0.2K
12:00 62.85 62.85 62.85 62.85 1.0K
12:03 62.83 62.83 62.83 62.83 2.0K
12:06 62.86 62.87 62.86 62.87 1.6K
12:10 62.89 62.91 62.89 62.91 1.9K
12:17 62.93 62.93 62.91 62.91 0.4K
12:18 62.91 62.91 62.88 62.88 2.7K
12:21 62.86 62.86 62.86 62.86 2.0K
12:30 62.88 62.88 62.87 62.87 1.1K
12:31 62.84 62.84 62.84 62.84 1.5K
12:32 62.83 62.83 62.82 62.82 0.5K
12:33 62.87 62.87 62.87 62.87 1.4K
12:38 62.87 62.87 62.87 62.87 0.4K
12:40 62.88 62.88 62.88 62.88 0.3K
12:41 62.90 62.90 62.90 62.90 0.9K
12:44 62.88 62.88 62.88 62.88 3.2K
12:55 62.82 62.82 62.82 62.82 0.4K
12:56 62.82 62.82 62.82 62.82 0.2K
12:58 62.83 62.83 62.83 62.83 1.0K
13:00 62.73 62.73 62.73 62.73 0.7K
13:01 62.69 62.69 62.67 62.67 1.0K
13:02 62.66 62.66 62.66 62.66 1.0K
13:03 62.68 62.72 62.68 62.72 3.4K
13:07 62.69 62.69 62.69 62.69 0.5K
13:10 62.72 62.72 62.72 62.72 0.5K
13:14 62.70 62.70 62.70 62.70 0.2K
13:15 62.71 62.71 62.62 62.62 2.9K
13:17 62.57 62.57 62.57 62.57 1.9K
13:20 62.60 62.60 62.59 62.59 1.3K
13:24 62.57 62.57 62.57 62.57 1.4K
13:28 62.55 62.55 62.55 62.55 0.7K
13:30 62.55 62.55 62.55 62.55 0.8K
13:34 62.56 62.56 62.56 62.56 2.4K
13:37 62.53 62.53 62.53 62.53 1.2K
13:40 62.55 62.60 62.55 62.60 1.7K
13:42 62.60 62.60 62.60 62.60 0.9K
13:48 62.61 62.61 62.61 62.61 3.3K
13:55 62.48 62.48 62.48 62.48 1.3K
13:56 62.47 62.47 62.47 62.47 0.2K
13:57 62.52 62.52 62.52 62.52 1.2K
13:59 62.51 62.51 62.51 62.51 0.7K
14:02 62.50 62.50 62.50 62.50 0.2K
14:03 62.53 62.53 62.53 62.53 0.5K
14:06 62.51 62.51 62.51 62.51 0.7K
14:07 62.50 62.50 62.50 62.50 0.8K
14:10 62.50 62.50 62.50 62.50 1.5K
14:11 62.51 62.51 62.51 62.51 0.6K
14:12 62.53 62.53 62.53 62.53 1.3K
14:17 62.54 62.55 62.54 62.55 2.0K
14:22 62.57 62.57 62.57 62.57 2.0K
14:25 62.55 62.55 62.55 62.55 0.4K
14:28 62.55 62.55 62.55 62.55 0.2K
14:29 62.56 62.56 62.56 62.56 1.3K
14:31 62.60 62.60 62.60 62.60 4.0K
14:38 62.63 62.63 62.63 62.63 2.1K
14:39 62.62 62.62 62.62 62.62 3.3K
14:40 62.64 62.64 62.64 62.64 1.5K
14:41 62.64 62.64 62.63 62.63 1.1K
14:42 62.63 62.65 62.63 62.65 1.1K
14:43 62.65 62.65 62.63 62.63 2.1K
14:46 62.69 62.69 62.69 62.69 1.5K
14:47 62.66 62.66 62.66 62.66 0.7K
14:48 62.65 62.65 62.65 62.65 1.4K
14:50 62.67 62.67 62.67 62.67 3.0K
14:53 62.65 62.65 62.64 62.64 0.6K
14:54 62.65 62.65 62.64 62.64 1.0K
14:55 62.64 62.64 62.64 62.64 1.9K
15:00 62.69 62.69 62.67 62.67 0.9K
15:02 62.69 62.69 62.69 62.69 0.6K
15:04 62.71 62.71 62.71 62.71 2.5K
15:06 62.76 62.76 62.76 62.76 0.8K
15:07 62.79 62.79 62.79 62.79 0.2K
15:08 62.79 62.81 62.79 62.81 2.3K
15:12 62.82 62.82 62.82 62.82 0.8K
15:14 62.81 62.82 62.81 62.82 2.7K
15:15 62.81 62.81 62.81 62.81 1.7K
15:17 62.79 62.79 62.78 62.78 2.1K
15:20 62.76 62.76 62.76 62.76 0.4K
15:21 62.79 62.79 62.79 62.79 2.9K
15:26 62.78 62.78 62.78 62.78 0.6K
15:28 62.75 62.76 62.75 62.76 0.7K
15:29 62.74 62.76 62.74 62.76 2.6K
15:30 62.79 62.79 62.79 62.79 0.9K
15:32 62.82 62.82 62.82 62.82 0.7K
15:33 62.84 62.84 62.84 62.84 0.5K
15:34 62.82 62.83 62.82 62.83 1.4K
15:38 62.83 62.83 62.82 62.82 1.2K
15:39 62.83 62.83 62.83 62.83 1.6K
15:40 62.84 62.87 62.84 62.85 2.1K
15:42 62.86 62.86 62.86 62.86 0.9K
15:43 62.86 62.86 62.86 62.86 0.4K
15:44 62.86 62.86 62.86 62.86 0.7K
15:45 62.87 62.90 62.87 62.90 1.9K
15:46 62.89 62.90 62.89 62.90 2.4K
15:47 62.90 62.90 62.90 62.90 1.0K
15:48 62.91 62.91 62.91 62.91 2.2K
15:49 62.90 62.90 62.90 62.90 1.0K
15:50 62.93 63.01 62.93 63.01 3.5K
15:51 62.98 62.99 62.98 62.99 2.5K
15:52 63.03 63.03 62.98 62.98 4.1K
15:53 62.93 62.93 62.91 62.91 2.7K
15:54 62.92 62.92 62.92 62.92 1.4K
15:55 62.94 62.95 62.94 62.95 6.6K
15:56 62.92 62.92 62.92 62.92 2.2K
15:57 62.91 62.91 62.91 62.91 2.0K
15:58 62.90 62.92 62.90 62.91 10.4K
15:59 62.92 62.94 62.89 62.91 148.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据