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 63.60 63.74 63.60 63.74 4.4K
09:31 63.74 63.74 63.43 63.43 2.1K
09:38 63.39 63.39 63.39 63.39 1.7K
09:40 63.31 63.32 63.31 63.32 1.9K
09:41 63.34 63.34 63.34 63.34 2.5K
09:43 63.32 63.32 63.31 63.31 1.4K
09:45 63.38 63.38 63.38 63.38 0.9K
09:47 63.55 63.55 63.55 63.55 1.3K
09:48 63.56 63.56 63.56 63.56 1.7K
09:49 63.56 63.56 63.56 63.56 0.8K
09:55 63.50 63.50 63.50 63.50 1.0K
09:56 63.50 63.59 63.50 63.59 1.5K
10:00 63.68 63.68 63.67 63.67 1.0K
10:01 63.63 63.63 63.63 63.63 1.9K
10:02 63.54 63.54 63.50 63.53 1.2K
10:03 63.48 63.50 63.48 63.50 1.4K
10:08 63.41 63.42 63.41 63.42 1.9K
10:09 63.36 63.36 63.35 63.35 0.5K
10:10 63.34 63.34 63.32 63.32 0.9K
10:11 63.29 63.30 63.29 63.30 1.9K
10:12 63.30 63.37 63.30 63.37 6.2K
10:13 63.38 63.38 63.38 63.38 0.5K
10:15 63.37 63.39 63.37 63.39 2.8K
10:21 63.48 63.48 63.48 63.48 0.8K
10:23 63.50 63.50 63.48 63.48 2.0K
10:26 63.66 63.66 63.66 63.66 4.4K
10:30 63.71 63.71 63.71 63.71 0.9K
10:34 63.68 63.68 63.68 63.68 1.6K
10:37 63.51 63.51 63.51 63.51 1.3K
10:41 63.59 63.59 63.59 63.59 0.7K
10:42 63.59 63.59 63.59 63.59 0.5K
10:43 63.54 63.54 63.54 63.54 1.2K
10:45 63.67 63.67 63.67 63.67 1.5K
10:49 63.81 63.81 63.76 63.79 1.3K
10:50 63.79 63.79 63.76 63.76 0.3K
10:51 63.76 63.76 63.76 63.76 2.4K
10:53 63.74 63.74 63.74 63.74 0.6K
10:54 63.77 63.77 63.77 63.77 0.6K
10:55 63.73 63.73 63.73 63.73 0.9K
10:56 63.73 63.73 63.69 63.69 2.2K
10:58 63.69 63.73 63.69 63.73 0.2K
10:59 63.69 63.69 63.69 63.69 0.6K
11:00 63.69 63.69 63.69 63.69 0.6K
11:02 63.69 63.69 63.69 63.69 0.3K
11:03 63.74 63.74 63.74 63.74 0.9K
11:04 63.70 63.70 63.70 63.70 1.1K
11:05 63.76 63.76 63.76 63.76 0.8K
11:07 63.83 63.83 63.76 63.78 3.9K
11:11 63.73 63.73 63.71 63.71 0.9K
11:12 63.72 63.72 63.72 63.72 0.2K
11:13 63.71 63.71 63.71 63.71 0.5K
11:14 63.72 63.74 63.72 63.74 3.5K
11:15 63.78 63.78 63.78 63.78 1.3K
11:17 63.79 63.79 63.79 63.79 1.0K
11:19 63.82 63.82 63.82 63.82 2.2K
11:21 63.77 63.77 63.74 63.74 2.1K
11:23 63.71 63.71 63.71 63.71 0.6K
11:24 63.69 63.71 63.69 63.71 0.7K
11:26 63.66 63.66 63.66 63.66 1.9K
11:27 63.67 63.67 63.65 63.65 2.8K
11:30 63.60 63.60 63.60 63.60 4.1K
11:37 63.49 63.49 63.49 63.49 0.3K
11:39 63.45 63.45 63.45 63.45 1.6K
11:40 63.51 63.51 63.51 63.51 2.9K
11:49 63.52 63.52 63.49 63.49 1.0K
11:50 63.49 63.49 63.49 63.49 2.4K
11:53 63.56 63.56 63.56 63.56 1.2K
11:54 63.62 63.62 63.62 63.62 0.1K
11:55 63.58 63.60 63.58 63.60 2.2K
11:57 63.66 63.66 63.66 63.66 0.2K
11:58 63.65 63.65 63.65 63.65 0.5K
12:00 63.65 63.65 63.65 63.65 0.2K
12:01 63.67 63.67 63.67 63.67 0.6K
12:02 63.70 63.70 63.70 63.70 0.9K
12:03 63.63 63.66 63.63 63.66 4.2K
12:05 63.68 63.68 63.68 63.68 2.5K
12:09 63.76 63.76 63.76 63.76 0.2K
12:10 63.76 63.76 63.74 63.74 1.4K
12:11 63.73 63.73 63.70 63.70 2.3K
12:13 63.69 63.69 63.69 63.69 0.2K
12:14 63.69 63.69 63.67 63.67 1.2K
12:19 63.64 63.68 63.64 63.68 13.2K
12:20 63.71 63.71 63.71 63.71 2.9K
12:21 63.71 63.71 63.71 63.71 0.5K
12:23 63.71 63.74 63.71 63.74 2.4K
12:27 63.79 63.79 63.74 63.74 0.3K
12:29 63.79 63.79 63.77 63.77 0.8K
12:33 63.74 63.74 63.74 63.74 1.6K
12:34 63.71 63.71 63.71 63.71 0.1K
12:35 63.71 63.71 63.71 63.71 0.9K
12:36 63.72 63.72 63.68 63.68 1.8K
12:38 63.65 63.65 63.65 63.65 0.5K
12:39 63.64 63.64 63.64 63.64 0.7K
12:40 63.60 63.60 63.60 63.60 0.2K
12:42 63.61 63.61 63.55 63.55 1.9K
12:43 63.52 63.52 63.52 63.52 1.3K
12:44 63.54 63.54 63.54 63.54 0.5K
12:45 63.57 63.59 63.57 63.59 2.9K
12:49 63.63 63.63 63.63 63.63 1.0K
12:51 63.68 63.68 63.68 63.68 1.7K
12:53 63.67 63.67 63.66 63.66 2.6K
12:55 63.58 63.58 63.57 63.57 1.4K
12:59 63.51 63.51 63.51 63.51 0.5K
13:04 63.43 63.43 63.43 63.43 0.1K
13:05 63.42 63.42 63.42 63.42 0.7K
13:07 63.43 63.43 63.43 63.43 1.5K
13:08 63.40 63.40 63.40 63.40 2.3K
13:13 63.49 63.49 63.49 63.49 0.5K
13:14 63.46 63.46 63.46 63.46 0.7K
13:15 63.47 63.47 63.47 63.47 1.6K
13:17 63.48 63.48 63.48 63.48 1.4K
13:20 63.48 63.48 63.48 63.48 2.3K
13:26 63.47 63.47 63.47 63.47 0.4K
13:27 63.48 63.48 63.48 63.48 0.5K
13:30 63.46 63.46 63.46 63.46 0.9K
13:32 63.51 63.51 63.51 63.51 2.0K
13:34 63.54 63.54 63.54 63.54 1.5K
13:36 63.60 63.60 63.60 63.60 0.6K
13:37 63.58 63.60 63.58 63.60 1.2K
13:38 63.66 63.66 63.66 63.66 2.0K
13:40 63.73 63.73 63.73 63.73 0.1K
13:41 63.75 63.77 63.72 63.72 4.3K
13:42 63.72 63.72 63.72 63.72 0.8K
13:45 63.78 63.78 63.78 63.78 3.3K
13:47 63.85 63.85 63.84 63.84 3.8K
13:51 63.90 63.90 63.90 63.90 0.6K
13:54 63.84 63.84 63.81 63.81 2.3K
13:55 63.82 63.82 63.79 63.80 7.6K
13:56 63.80 63.80 63.80 63.80 2.4K
13:57 63.79 63.79 63.76 63.76 2.2K
13:58 63.73 63.73 63.73 63.73 1.7K
13:59 63.77 63.77 63.77 63.77 0.6K
14:00 63.70 63.70 63.70 63.70 2.7K
14:06 63.60 63.60 63.60 63.60 1.1K
14:07 63.56 63.56 63.54 63.54 1.7K
14:08 63.53 63.54 63.53 63.54 1.7K
14:10 63.54 63.54 63.54 63.54 0.9K
14:11 63.53 63.53 63.52 63.52 1.0K
14:12 63.52 63.52 63.52 63.52 2.3K
14:13 63.54 63.54 63.52 63.52 3.0K
14:15 63.54 63.54 63.53 63.53 2.1K
14:16 63.55 63.55 63.52 63.52 2.8K
14:17 63.55 63.55 63.55 63.55 1.3K
14:19 63.58 63.58 63.58 63.58 0.7K
14:20 63.56 63.56 63.56 63.56 1.4K
14:21 63.52 63.52 63.48 63.50 2.6K
14:24 63.56 63.56 63.56 63.56 1.0K
14:26 63.59 63.59 63.59 63.59 2.0K
14:31 63.56 63.56 63.56 63.56 0.1K
14:32 63.54 63.54 63.51 63.51 4.8K
14:33 63.53 63.53 63.53 63.53 2.5K
14:34 63.53 63.53 63.53 63.53 2.0K
14:38 63.54 63.54 63.54 63.54 1.5K
14:39 63.54 63.54 63.53 63.53 2.2K
14:41 63.56 63.56 63.56 63.56 0.4K
14:43 63.55 63.55 63.53 63.53 1.2K
14:44 63.54 63.55 63.54 63.54 1.9K
14:45 63.48 63.48 63.48 63.48 0.6K
14:46 63.43 63.43 63.42 63.42 1.1K
14:47 63.44 63.44 63.44 63.44 0.9K
14:48 63.46 63.51 63.46 63.51 1.4K
14:49 63.54 63.55 63.52 63.55 3.4K
14:51 63.58 63.58 63.58 63.58 0.2K
14:52 63.55 63.65 63.55 63.65 1.5K
14:53 63.65 63.65 63.64 63.64 1.6K
14:55 63.61 63.61 63.61 63.61 0.7K
14:56 63.61 63.61 63.59 63.59 0.8K
14:58 63.58 63.62 63.58 63.62 1.4K
14:59 63.58 63.58 63.58 63.58 0.7K
15:00 63.56 63.56 63.56 63.56 0.9K
15:01 63.57 63.57 63.57 63.57 1.0K
15:02 63.55 63.55 63.54 63.54 2.2K
15:04 63.43 63.43 63.43 63.43 0.6K
15:06 63.39 63.43 63.39 63.43 0.8K
15:07 63.42 63.42 63.40 63.40 1.4K
15:09 63.37 63.37 63.37 63.37 1.4K
15:10 63.37 63.39 63.37 63.39 1.0K
15:11 63.38 63.38 63.38 63.38 1.3K
15:12 63.45 63.45 63.45 63.45 1.2K
15:14 63.43 63.43 63.43 63.43 1.3K
15:15 63.39 63.39 63.39 63.39 0.9K
15:18 63.38 63.38 63.36 63.36 2.0K
15:20 63.37 63.39 63.37 63.39 2.0K
15:21 63.41 63.41 63.41 63.41 3.2K
15:23 63.41 63.41 63.41 63.41 0.2K
15:24 63.42 63.42 63.40 63.42 5.4K
15:26 63.44 63.46 63.44 63.44 2.6K
15:28 63.41 63.42 63.41 63.41 2.2K
15:29 63.41 63.41 63.41 63.41 1.5K
15:30 63.41 63.42 63.39 63.39 3.8K
15:31 63.36 63.36 63.36 63.36 2.5K
15:32 63.40 63.40 63.40 63.40 1.5K
15:33 63.39 63.39 63.39 63.39 1.5K
15:35 63.36 63.36 63.36 63.36 0.9K
15:36 63.31 63.31 63.31 63.31 0.5K
15:37 63.31 63.33 63.31 63.32 1.8K
15:38 63.33 63.33 63.33 63.33 1.2K
15:39 63.30 63.30 63.30 63.30 1.7K
15:40 63.33 63.33 63.33 63.33 4.1K
15:41 63.50 63.50 63.50 63.50 0.7K
15:42 63.49 63.49 63.46 63.46 2.2K
15:43 63.43 63.43 63.43 63.43 3.6K
15:46 63.40 63.42 63.40 63.42 1.1K
15:47 63.43 63.43 63.42 63.42 1.4K
15:48 63.40 63.43 63.40 63.43 2.2K
15:49 63.45 63.48 63.45 63.48 2.9K
15:50 63.50 63.50 63.42 63.42 3.7K
15:51 63.42 63.42 63.38 63.38 2.9K
15:52 63.37 63.42 63.37 63.39 4.3K
15:53 63.38 63.38 63.38 63.38 1.3K
15:54 63.36 63.36 63.36 63.36 0.5K
15:55 63.29 63.29 63.22 63.25 11.5K
15:56 63.23 63.23 63.23 63.23 1.9K
15:57 63.20 63.26 63.20 63.26 9.6K
15:58 63.29 63.31 63.29 63.30 15.5K
15:59 63.30 63.36 63.28 63.34 106.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据