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 63.32 63.32 63.32 63.32 3.0K
09:35 63.31 63.31 63.31 63.31 0.5K
09:38 63.45 63.45 63.45 63.45 0.6K
09:40 63.45 63.53 63.45 63.53 4.8K
09:44 63.20 63.20 63.17 63.17 1.0K
09:45 63.16 63.16 63.16 63.16 0.9K
09:49 63.17 63.24 63.17 63.23 2.2K
09:50 63.23 63.23 63.23 63.23 0.2K
09:51 63.27 63.30 63.27 63.30 0.6K
09:52 63.40 63.45 63.40 63.45 1.1K
09:54 63.47 63.47 63.47 63.47 1.3K
09:58 63.57 63.57 63.57 63.57 0.9K
10:00 63.59 63.60 63.59 63.60 1.7K
10:01 63.72 63.72 63.72 63.72 2.5K
10:06 63.68 63.68 63.68 63.68 0.3K
10:07 63.68 63.68 63.68 63.68 0.1K
10:08 63.68 63.74 63.68 63.74 2.7K
10:10 63.77 63.79 63.77 63.79 3.8K
10:13 63.79 63.79 63.79 63.79 2.8K
10:18 63.90 63.90 63.90 63.90 1.8K
10:25 63.96 63.96 63.96 63.96 2.1K
10:26 63.99 63.99 63.99 63.99 1.3K
10:31 64.01 64.01 64.01 64.01 0.9K
10:33 64.03 64.04 64.03 64.04 1.1K
10:34 64.06 64.06 64.06 64.06 1.1K
10:36 64.06 64.06 64.06 64.06 0.6K
10:37 64.08 64.08 64.08 64.08 2.6K
10:42 64.24 64.24 64.24 64.24 0.9K
10:43 64.27 64.27 64.27 64.27 0.5K
10:44 64.28 64.28 64.28 64.28 0.3K
10:45 64.28 64.28 64.28 64.28 0.8K
10:46 64.33 64.34 64.33 64.34 3.8K
10:47 64.30 64.30 64.29 64.29 22.3K
10:48 64.32 64.32 64.32 64.32 1.6K
10:49 64.33 64.33 64.33 64.33 2.0K
10:52 64.25 64.25 64.25 64.25 1.8K
10:53 64.18 64.18 64.18 64.18 1.0K
10:56 64.18 64.18 64.18 64.18 1.2K
10:57 64.19 64.19 64.19 64.19 0.3K
10:58 64.16 64.16 64.16 64.16 0.8K
10:59 64.09 64.09 64.08 64.08 0.7K
11:01 64.10 64.16 64.10 64.16 1.2K
11:03 64.16 64.16 64.16 64.16 1.7K
11:08 64.00 64.00 64.00 64.00 0.7K
11:10 64.01 64.01 64.01 64.01 1.3K
11:11 64.00 64.00 64.00 64.00 3.3K
11:12 64.02 64.02 64.01 64.01 3.4K
11:16 64.06 64.16 64.06 64.16 3.8K
11:18 64.16 64.16 64.16 64.16 1.2K
11:19 64.16 64.16 64.16 64.16 2.0K
11:20 64.12 64.16 64.12 64.16 9.1K
11:21 64.11 64.11 64.11 64.11 4.0K
11:22 64.15 64.15 64.15 64.15 13.1K
11:23 64.13 64.13 64.13 64.13 1.8K
11:26 64.16 64.16 64.16 64.16 4.0K
11:29 64.15 64.15 64.15 64.15 0.8K
11:32 64.17 64.17 64.11 64.11 3.2K
11:34 64.12 64.12 64.12 64.12 0.7K
11:36 64.16 64.16 64.16 64.16 3.8K
11:37 64.13 64.13 64.13 64.13 1.6K
11:42 64.03 64.03 64.03 64.03 1.1K
11:43 64.00 64.01 63.98 63.98 1.1K
11:46 64.04 64.04 63.97 63.97 1.0K
11:47 63.96 63.96 63.96 63.96 0.5K
11:49 63.98 63.98 63.98 63.98 1.1K
11:50 63.94 63.94 63.94 63.94 0.4K
11:52 63.94 63.96 63.94 63.96 2.4K
11:54 63.98 63.98 63.96 63.96 1.1K
11:56 63.99 63.99 63.99 63.99 0.8K
11:57 64.01 64.01 64.01 64.01 0.4K
11:59 63.98 63.98 63.98 63.98 0.3K
12:00 64.01 64.01 64.00 64.01 4.0K
12:03 64.01 64.01 64.01 64.01 1.8K
12:08 63.97 63.97 63.97 63.97 1.1K
12:10 63.98 63.98 63.98 63.98 1.2K
12:11 63.97 63.97 63.97 63.97 1.4K
12:16 63.94 63.94 63.94 63.94 0.8K
12:17 63.97 63.97 63.97 63.97 3.3K
12:18 63.97 63.97 63.97 63.97 0.9K
12:19 63.95 63.95 63.95 63.95 0.9K
12:22 63.93 63.93 63.93 63.93 1.5K
12:23 64.00 64.00 64.00 64.00 5.9K
12:39 64.03 64.07 64.03 64.07 2.7K
12:48 63.99 63.99 63.99 63.99 2.8K
12:56 63.95 63.95 63.95 63.95 1.8K
12:58 63.98 63.99 63.98 63.99 1.8K
12:59 64.03 64.03 64.03 64.03 0.7K
13:00 63.98 63.98 63.98 63.98 4.3K
13:10 64.03 64.03 64.03 64.03 1.8K
13:16 63.97 63.97 63.97 63.97 0.9K
13:19 63.96 63.97 63.96 63.97 0.8K
13:20 63.98 63.98 63.96 63.96 3.4K
13:21 63.96 63.96 63.96 63.96 1.3K
13:22 63.99 63.99 63.99 63.99 1.2K
13:26 63.97 63.99 63.97 63.99 8.1K
13:29 63.98 63.99 63.98 63.99 1.6K
13:30 63.96 63.96 63.96 63.96 2.4K
13:32 63.95 63.95 63.91 63.91 3.4K
13:33 63.93 63.93 63.93 63.93 1.7K
13:35 63.96 63.96 63.96 63.96 0.6K
13:36 64.00 64.00 63.99 63.99 5.2K
13:37 63.98 63.98 63.98 63.98 0.7K
13:38 63.95 63.97 63.95 63.97 0.7K
13:39 63.95 63.95 63.95 63.95 1.7K
13:42 63.95 63.95 63.95 63.95 3.5K
13:46 63.95 63.97 63.95 63.97 2.3K
13:50 63.96 63.96 63.96 63.96 4.0K
13:51 63.95 63.95 63.95 63.95 0.9K
13:52 63.96 63.96 63.96 63.96 1.6K
13:54 63.94 63.97 63.94 63.97 3.0K
13:55 63.99 63.99 63.99 63.99 2.3K
13:56 64.01 64.01 64.01 64.01 0.6K
13:58 64.03 64.03 64.03 64.03 1.8K
14:00 64.06 64.07 64.06 64.07 2.0K
14:01 64.07 64.07 64.07 64.07 1.2K
14:02 64.06 64.06 64.06 64.06 0.5K
14:03 64.07 64.07 64.07 64.07 2.3K
14:07 64.01 64.01 64.01 64.01 1.1K
14:09 64.03 64.03 64.03 64.03 0.8K
14:10 64.06 64.06 64.06 64.06 1.8K
14:11 64.08 64.10 64.08 64.10 2.2K
14:12 64.15 64.15 64.15 64.15 2.6K
14:16 64.13 64.13 64.13 64.13 2.4K
14:21 64.04 64.04 64.03 64.03 4.2K
14:28 64.08 64.08 64.08 64.08 1.6K
14:31 64.10 64.10 64.10 64.10 1.7K
14:34 64.05 64.05 64.05 64.05 0.8K
14:35 64.04 64.04 64.04 64.04 0.3K
14:36 64.04 64.04 64.04 64.04 0.2K
14:37 64.02 64.02 63.99 63.99 3.0K
14:38 64.04 64.04 64.02 64.02 3.5K
14:41 63.98 63.98 63.97 63.97 0.8K
14:42 63.97 63.97 63.96 63.96 3.1K
14:43 63.95 63.95 63.95 63.95 1.0K
14:45 63.96 63.96 63.96 63.96 0.8K
14:46 63.96 63.99 63.96 63.99 1.7K
14:47 64.02 64.02 64.02 64.02 0.8K
14:49 63.99 63.99 63.99 63.99 1.3K
14:50 64.00 64.00 64.00 64.00 1.4K
14:51 63.99 63.99 63.99 63.99 1.1K
14:52 63.92 63.92 63.92 63.92 0.4K
14:54 63.94 63.94 63.94 63.94 1.2K
14:55 63.97 63.97 63.97 63.97 1.9K
14:56 63.98 63.98 63.98 63.98 0.6K
14:57 63.99 63.99 63.99 63.99 1.0K
14:58 63.97 63.97 63.90 63.90 3.2K
14:59 63.88 63.88 63.88 63.88 0.1K
15:00 63.88 63.91 63.88 63.91 3.6K
15:02 63.95 63.95 63.95 63.95 2.2K
15:06 63.95 63.96 63.95 63.96 1.1K
15:07 63.95 63.95 63.92 63.92 3.0K
15:08 63.94 63.94 63.94 63.94 31.2K
15:09 63.97 63.97 63.97 63.97 1.9K
15:10 63.96 63.96 63.96 63.96 0.7K
15:11 63.97 63.97 63.97 63.97 1.5K
15:12 63.94 63.94 63.94 63.94 0.8K
15:13 63.95 63.95 63.95 63.95 2.1K
15:14 63.95 63.95 63.95 63.95 0.2K
15:15 63.93 63.99 63.93 63.99 2.7K
15:17 63.97 63.97 63.97 63.97 1.6K
15:18 63.97 63.97 63.95 63.95 1.4K
15:19 63.98 63.98 63.98 63.98 1.9K
15:20 63.98 63.98 63.98 63.98 2.8K
15:24 63.91 63.91 63.90 63.90 1.3K
15:25 63.91 63.93 63.91 63.93 2.7K
15:27 63.94 63.94 63.94 63.94 1.3K
15:28 63.93 63.93 63.93 63.93 0.1K
15:29 63.93 63.93 63.93 63.93 1.6K
15:30 63.95 63.95 63.95 63.95 1.2K
15:31 63.97 64.00 63.97 64.00 4.4K
15:32 64.03 64.03 64.03 64.03 0.8K
15:33 64.05 64.05 64.05 64.05 2.5K
15:34 64.11 64.11 64.11 64.11 1.3K
15:35 64.13 64.15 64.13 64.13 5.1K
15:36 64.14 64.15 64.14 64.15 3.9K
15:37 64.18 64.18 64.18 64.18 0.6K
15:38 64.19 64.19 64.19 64.19 2.1K
15:39 64.17 64.17 64.17 64.17 3.9K
15:41 64.14 64.14 64.14 64.14 1.1K
15:42 64.14 64.14 64.14 64.14 1.2K
15:43 64.14 64.17 64.12 64.17 12.0K
15:44 64.22 64.22 64.18 64.18 3.5K
15:45 64.20 64.22 64.19 64.19 4.5K
15:46 64.22 64.22 64.22 64.22 2.2K
15:47 64.26 64.26 64.26 64.26 3.3K
15:48 64.23 64.25 64.23 64.25 2.1K
15:49 64.25 64.33 64.25 64.33 3.3K
15:50 64.31 64.39 64.31 64.37 6.9K
15:51 64.36 64.36 64.33 64.33 4.2K
15:52 64.37 64.39 64.37 64.39 2.0K
15:53 64.40 64.40 64.39 64.39 3.2K
15:54 64.39 64.39 64.28 64.28 9.4K
15:55 64.30 64.30 64.27 64.27 7.4K
15:56 64.27 64.30 64.27 64.29 5.5K
15:57 64.28 64.33 64.28 64.32 11.5K
15:58 64.31 64.32 64.26 64.28 14.1K
15:59 64.29 64.33 64.23 64.26 224.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据