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
09:30 62.37 62.37 62.00 62.22 4.1K
09:32 62.74 62.74 62.74 62.74 3.3K
09:35 62.53 62.53 62.53 62.53 0.2K
09:38 62.68 62.68 62.68 62.68 1.0K
09:39 62.70 62.72 62.70 62.72 0.9K
09:40 62.71 62.75 62.71 62.75 4.5K
09:43 62.84 62.84 62.84 62.84 0.7K
09:45 62.75 62.75 62.75 62.75 3.4K
09:54 62.48 62.48 62.48 62.48 0.3K
09:57 62.47 62.47 62.47 62.47 0.2K
09:58 62.51 62.51 62.49 62.49 1.0K
09:59 62.52 62.53 62.52 62.53 1.9K
10:00 62.52 62.52 62.52 62.52 2.3K
10:01 62.48 62.48 62.47 62.47 1.2K
10:02 62.49 62.49 62.49 62.49 0.4K
10:05 62.45 62.45 62.45 62.45 1.9K
10:07 62.37 62.37 62.37 62.37 0.4K
10:09 62.44 62.45 62.44 62.45 2.0K
10:11 62.48 62.48 62.48 62.48 2.0K
10:14 62.41 62.41 62.41 62.41 2.7K
10:19 62.41 62.41 62.41 62.41 0.2K
10:20 62.44 62.47 62.44 62.47 1.2K
10:22 62.49 62.49 62.44 62.44 1.2K
10:24 62.43 62.43 62.43 62.43 0.4K
10:27 62.45 62.47 62.45 62.47 1.8K
10:29 62.40 62.40 62.40 62.40 0.9K
10:33 62.47 62.51 62.47 62.51 2.8K
10:38 62.48 62.50 62.48 62.50 1.8K
10:41 62.53 62.53 62.53 62.53 1.1K
10:42 62.56 62.56 62.56 62.56 0.9K
10:43 62.57 62.57 62.56 62.56 0.7K
10:44 62.57 62.57 62.57 62.57 0.3K
10:45 62.58 62.64 62.58 62.64 4.0K
10:46 62.69 62.69 62.69 62.69 3.5K
10:48 62.79 62.79 62.79 62.79 0.8K
10:50 62.79 62.80 62.79 62.80 0.6K
10:51 62.82 62.82 62.82 62.82 1.4K
10:54 62.94 62.94 62.94 62.94 0.8K
10:55 62.86 62.86 62.83 62.84 4.0K
10:58 62.83 62.83 62.83 62.83 2.3K
11:02 62.83 62.83 62.83 62.83 0.9K
11:03 62.85 62.85 62.85 62.85 0.2K
11:04 62.84 62.84 62.84 62.84 0.1K
11:05 62.83 62.83 62.83 62.83 1.2K
11:06 62.82 62.82 62.82 62.82 0.9K
11:10 62.78 62.78 62.78 62.78 1.7K
11:12 62.81 62.81 62.81 62.81 1.1K
11:16 62.77 62.78 62.77 62.78 2.5K
11:17 62.78 62.78 62.78 62.78 0.6K
11:18 62.79 62.79 62.79 62.79 0.9K
11:19 62.81 62.84 62.81 62.84 1.8K
11:20 62.86 62.86 62.86 62.86 0.5K
11:21 62.84 62.84 62.84 62.84 1.0K
11:24 62.88 62.88 62.88 62.88 1.4K
11:25 62.87 62.87 62.87 62.87 1.6K
11:28 62.86 62.86 62.84 62.84 1.0K
11:29 62.81 62.81 62.78 62.78 1.0K
11:30 62.80 62.80 62.79 62.79 1.5K
11:31 62.77 62.77 62.77 62.77 1.3K
11:38 62.70 62.70 62.68 62.68 1.3K
11:41 62.67 62.69 62.67 62.69 2.4K
11:45 62.65 62.65 62.65 62.65 0.6K
11:48 62.63 62.63 62.59 62.59 0.8K
11:49 62.62 62.62 62.60 62.60 0.9K
11:52 62.57 62.57 62.57 62.57 1.0K
11:55 62.51 62.51 62.51 62.51 0.4K
11:56 62.42 62.42 62.42 62.42 2.7K
12:01 62.48 62.48 62.48 62.48 0.2K
12:03 62.45 62.45 62.45 62.45 1.5K
12:05 62.43 62.43 62.43 62.43 0.9K
12:07 62.44 62.44 62.44 62.44 3.6K
12:16 62.43 62.43 62.43 62.43 0.1K
12:17 62.43 62.43 62.43 62.43 0.9K
12:18 62.48 62.48 62.48 62.48 3.2K
12:22 62.52 62.52 62.52 62.52 0.3K
12:23 62.49 62.49 62.48 62.48 1.7K
12:24 62.46 62.46 62.46 62.46 1.2K
12:26 62.39 62.39 62.39 62.39 0.2K
12:28 62.40 62.40 62.40 62.40 1.0K
12:29 62.41 62.41 62.41 62.41 0.6K
12:31 62.43 62.43 62.43 62.43 2.0K
12:37 62.46 62.47 62.46 62.47 0.8K
12:38 62.47 62.47 62.47 62.47 1.6K
12:40 62.49 62.50 62.49 62.50 0.5K
12:41 62.52 62.52 62.52 62.52 0.2K
12:43 62.54 62.54 62.49 62.50 2.5K
12:44 62.51 62.51 62.50 62.50 0.5K
12:46 62.50 62.50 62.50 62.50 1.0K
12:48 62.53 62.53 62.53 62.53 3.6K
12:49 62.53 62.53 62.50 62.50 1.7K
12:52 62.52 62.53 62.52 62.53 10.6K
12:53 62.53 62.53 62.53 62.53 2.2K
12:55 62.50 62.50 62.50 62.50 1.0K
12:58 62.49 62.49 62.49 62.49 0.5K
12:59 62.48 62.48 62.48 62.48 0.6K
13:02 62.45 62.46 62.45 62.46 2.8K
13:03 62.46 62.46 62.46 62.46 0.1K
13:04 62.46 62.46 62.46 62.46 0.6K
13:06 62.46 62.46 62.46 62.46 0.7K
13:08 62.48 62.50 62.48 62.50 2.1K
13:10 62.52 62.52 62.52 62.52 1.6K
13:11 62.54 62.54 62.54 62.54 0.6K
13:15 62.55 62.56 62.55 62.56 1.2K
13:18 62.56 62.56 62.56 62.56 0.2K
13:19 62.55 62.55 62.55 62.55 1.4K
13:21 62.57 62.57 62.57 62.57 2.2K
13:25 62.60 62.60 62.60 62.60 0.2K
13:26 62.60 62.60 62.58 62.58 1.0K
13:27 62.59 62.59 62.59 62.59 1.7K
13:34 62.65 62.65 62.65 62.65 0.8K
13:35 62.65 62.65 62.65 62.65 0.1K
13:36 62.65 62.65 62.65 62.65 0.2K
13:37 62.64 62.64 62.63 62.63 1.5K
13:38 62.64 62.64 62.64 62.64 0.3K
13:41 62.62 62.62 62.62 62.62 1.7K
13:43 62.60 62.61 62.60 62.61 2.0K
13:46 62.57 62.57 62.56 62.56 4.3K
13:51 62.54 62.54 62.54 62.54 1.3K
13:52 62.56 62.56 62.56 62.56 0.5K
13:54 62.50 62.50 62.50 62.50 0.8K
13:56 62.49 62.49 62.49 62.49 0.7K
13:59 62.48 62.48 62.48 62.48 0.1K
14:00 62.49 62.50 62.49 62.50 2.7K
14:01 62.54 62.56 62.54 62.56 0.8K
14:02 62.59 62.60 62.59 62.60 1.7K
14:07 62.65 62.65 62.65 62.65 1.4K
14:08 62.68 62.68 62.68 62.68 1.5K
14:12 62.65 62.65 62.65 62.65 0.9K
14:14 62.67 62.68 62.67 62.68 0.7K
14:15 62.70 62.70 62.70 62.70 1.0K
14:16 62.71 62.73 62.71 62.73 1.3K
14:18 62.77 62.79 62.77 62.79 0.8K
14:19 62.81 62.81 62.81 62.81 1.7K
14:21 62.77 62.77 62.77 62.77 0.5K
14:22 62.79 62.79 62.79 62.79 0.7K
14:24 62.81 62.81 62.81 62.81 0.8K
14:25 62.80 62.80 62.80 62.80 0.8K
14:27 62.82 62.82 62.82 62.82 0.5K
14:28 62.83 62.83 62.83 62.83 0.3K
14:29 62.84 62.84 62.84 62.84 0.2K
14:30 62.83 62.83 62.83 62.83 1.7K
14:32 62.82 62.83 62.82 62.83 0.9K
14:33 62.84 62.84 62.84 62.84 1.1K
14:38 62.82 62.82 62.82 62.82 1.4K
14:39 62.79 62.79 62.79 62.79 1.0K
14:41 62.81 62.81 62.81 62.81 1.0K
14:43 62.84 62.84 62.84 62.84 2.8K
14:45 62.83 62.83 62.83 62.83 0.9K
14:49 62.86 62.86 62.86 62.86 4.0K
14:56 62.82 62.82 62.82 62.82 1.2K
14:58 62.82 62.82 62.82 62.82 0.5K
15:00 62.79 62.79 62.79 62.79 2.6K
15:02 62.76 62.76 62.76 62.76 0.4K
15:03 62.77 62.77 62.77 62.77 1.7K
15:04 62.79 62.81 62.79 62.81 0.8K
15:06 62.81 62.81 62.81 62.81 0.1K
15:07 62.81 62.81 62.80 62.80 2.6K
15:08 62.77 62.77 62.77 62.77 1.2K
15:09 62.79 62.79 62.79 62.79 0.9K
15:12 62.81 62.81 62.81 62.81 1.2K
15:13 62.82 62.82 62.82 62.82 1.6K
15:14 62.82 62.82 62.82 62.82 2.0K
15:17 62.86 62.86 62.85 62.85 1.6K
15:18 62.86 62.86 62.86 62.86 0.1K
15:19 62.86 62.86 62.85 62.85 3.2K
15:21 62.82 62.82 62.82 62.82 0.8K
15:22 62.83 62.83 62.83 62.83 2.0K
15:25 62.84 62.84 62.84 62.84 3.2K
15:30 62.87 62.87 62.86 62.86 2.0K
15:31 62.87 62.87 62.87 62.87 0.8K
15:32 62.88 62.88 62.88 62.88 1.4K
15:34 62.91 62.91 62.91 62.91 0.9K
15:35 62.93 62.93 62.92 62.93 3.5K
15:37 62.90 62.90 62.90 62.90 0.9K
15:38 62.89 62.89 62.87 62.87 0.7K
15:39 62.88 62.88 62.87 62.87 2.1K
15:40 62.87 62.87 62.87 62.87 0.6K
15:41 62.87 62.87 62.87 62.87 1.3K
15:42 62.89 62.90 62.89 62.90 2.7K
15:44 62.91 62.91 62.89 62.89 2.5K
15:46 62.90 62.90 62.90 62.90 3.8K
15:48 62.86 62.87 62.86 62.87 3.0K
15:49 62.87 62.87 62.87 62.87 1.9K
15:50 62.91 62.98 62.89 62.89 6.3K
15:51 62.93 62.98 62.93 62.98 2.6K
15:52 62.99 62.99 62.97 62.97 2.9K
15:53 62.97 62.98 62.96 62.96 2.5K
15:54 62.96 62.96 62.94 62.94 2.2K
15:55 62.95 62.97 62.95 62.97 5.3K
15:56 62.92 62.92 62.89 62.90 7.1K
15:57 62.90 62.91 62.88 62.88 4.0K
15:58 62.85 62.87 62.85 62.87 10.7K
15:59 62.87 62.95 62.86 62.95 166.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据