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 63.18 63.18 63.18 63.18 3.9K
09:31 63.22 63.22 63.22 63.22 0.5K
09:35 63.20 63.20 63.16 63.16 1.3K
09:36 63.15 63.15 63.15 63.15 0.2K
09:38 62.97 62.97 62.96 62.96 0.9K
09:39 62.95 62.95 62.95 62.95 0.4K
09:40 62.95 62.95 62.95 62.95 0.7K
09:42 62.79 62.79 62.79 62.79 0.3K
09:43 62.93 62.93 62.93 62.93 0.4K
09:45 62.84 62.96 62.84 62.96 1.0K
09:46 63.01 63.01 63.01 63.01 0.1K
09:47 63.07 63.07 63.07 63.07 0.6K
09:48 63.16 63.18 63.16 63.18 1.7K
09:49 63.16 63.23 63.16 63.23 2.9K
09:50 63.16 63.16 63.16 63.16 3.2K
09:52 63.03 63.03 63.03 63.03 1.0K
09:53 63.08 63.08 63.08 63.08 2.1K
09:56 62.99 62.99 62.99 62.99 1.3K
09:57 63.08 63.08 63.08 63.08 1.4K
10:00 63.09 63.09 62.96 62.96 2.0K
10:01 62.99 63.00 62.99 63.00 1.6K
10:04 62.84 62.84 62.84 62.84 1.3K
10:05 62.84 62.84 62.84 62.84 0.2K
10:06 62.84 62.89 62.84 62.89 1.3K
10:07 62.89 62.89 62.89 62.89 0.8K
10:08 62.85 62.94 62.85 62.94 2.9K
10:12 62.97 62.97 62.97 62.97 1.7K
10:14 62.97 63.03 62.97 63.03 2.1K
10:16 63.16 63.16 63.16 63.16 0.6K
10:17 63.17 63.17 63.17 63.17 0.3K
10:18 63.13 63.13 63.11 63.11 3.8K
10:24 63.02 63.02 63.02 63.02 0.2K
10:25 63.02 63.02 63.02 63.02 0.4K
10:26 62.95 62.95 62.95 62.95 1.2K
10:27 62.95 62.95 62.95 62.95 0.9K
10:28 62.94 62.94 62.94 62.94 0.4K
10:30 62.94 62.96 62.91 62.96 3.6K
10:31 62.95 62.95 62.92 62.92 0.9K
10:33 62.92 62.92 62.92 62.92 0.5K
10:34 62.87 62.87 62.87 62.87 1.3K
10:35 62.87 62.87 62.87 62.87 3.7K
10:36 62.90 62.90 62.87 62.87 1.5K
10:38 62.81 62.81 62.80 62.80 1.6K
10:39 62.83 62.83 62.83 62.83 2.6K
10:43 62.78 62.78 62.78 62.78 0.4K
10:45 62.91 62.91 62.91 62.91 1.1K
10:46 62.94 62.94 62.93 62.93 0.3K
10:48 62.88 62.89 62.86 62.89 2.0K
10:49 62.84 62.84 62.84 62.84 1.1K
10:51 62.83 62.83 62.83 62.83 1.4K
10:57 62.78 62.78 62.75 62.75 1.7K
10:58 62.77 62.77 62.77 62.77 1.5K
10:59 62.78 62.78 62.78 62.78 1.8K
11:00 62.74 62.74 62.74 62.74 0.7K
11:03 62.73 62.73 62.73 62.73 0.7K
11:04 62.77 62.77 62.77 62.77 0.3K
11:05 62.78 62.81 62.78 62.81 0.8K
11:07 62.84 62.86 62.84 62.86 1.5K
11:10 62.89 62.89 62.89 62.89 1.1K
11:12 62.87 62.87 62.83 62.83 2.4K
11:15 62.82 62.82 62.82 62.82 0.7K
11:18 62.79 62.79 62.78 62.78 3.7K
11:24 62.75 62.78 62.75 62.78 1.3K
11:27 62.79 62.79 62.76 62.76 1.1K
11:28 62.75 62.75 62.75 62.75 1.2K
11:31 62.80 62.80 62.80 62.80 0.7K
11:32 62.83 62.83 62.83 62.83 0.7K
11:33 62.84 62.84 62.84 62.84 1.0K
11:35 62.87 62.87 62.87 62.87 1.1K
11:38 62.91 62.91 62.91 62.91 0.1K
11:39 62.87 62.87 62.87 62.87 1.5K
11:40 62.88 62.88 62.88 62.88 0.8K
11:42 62.85 62.85 62.85 62.85 0.7K
11:44 62.85 62.85 62.85 62.85 0.2K
11:45 62.83 62.83 62.83 62.83 0.8K
11:48 62.79 62.79 62.76 62.78 1.7K
11:49 62.76 62.76 62.64 62.64 6.1K
11:50 62.60 62.60 62.60 62.60 1.7K
11:51 62.56 62.56 62.55 62.55 3.0K
11:52 62.62 62.62 62.62 62.62 0.9K
11:53 62.64 62.67 62.59 62.59 14.0K
11:56 62.56 62.56 62.55 62.55 2.4K
12:00 62.59 62.59 62.59 62.59 1.0K
12:01 62.61 62.67 62.61 62.64 8.7K
12:03 62.62 62.62 62.62 62.62 0.7K
12:04 62.65 62.73 62.65 62.73 7.6K
12:07 62.75 62.75 62.75 62.75 0.3K
12:08 62.72 62.72 62.72 62.72 2.8K
12:12 62.64 62.64 62.64 62.64 1.6K
12:16 62.67 62.70 62.67 62.70 2.5K
12:19 62.61 62.61 62.61 62.61 1.9K
12:23 62.72 62.74 62.72 62.74 1.0K
12:25 62.69 62.69 62.69 62.69 0.9K
12:26 62.69 62.69 62.69 62.69 0.1K
12:27 62.69 62.77 62.69 62.77 1.5K
12:28 62.77 62.77 62.77 62.77 0.3K
12:31 62.71 62.71 62.71 62.71 0.7K
12:32 62.74 62.74 62.74 62.74 1.4K
12:33 62.75 62.75 62.75 62.75 0.7K
12:34 62.78 62.78 62.78 62.78 0.2K
12:35 62.72 62.72 62.72 62.72 1.8K
12:38 62.76 62.76 62.76 62.76 0.6K
12:40 62.78 62.78 62.78 62.78 0.2K
12:42 62.74 62.74 62.74 62.74 1.2K
12:43 62.76 62.76 62.76 62.76 0.5K
12:45 62.73 62.74 62.73 62.74 0.4K
12:46 62.73 62.73 62.73 62.73 0.4K
12:47 62.80 62.80 62.80 62.80 14.5K
12:48 62.76 62.76 62.74 62.74 2.8K
12:56 62.68 62.68 62.68 62.68 1.2K
13:00 62.69 62.69 62.69 62.69 2.1K
13:03 62.70 62.70 62.70 62.70 0.5K
13:05 62.64 62.64 62.64 62.64 0.6K
13:06 62.68 62.68 62.68 62.68 2.2K
13:11 62.64 62.64 62.64 62.64 0.2K
13:12 62.68 62.68 62.68 62.68 0.8K
13:13 62.67 62.70 62.67 62.70 0.8K
13:16 62.68 62.68 62.68 62.68 0.9K
13:18 62.73 62.73 62.73 62.73 0.5K
13:19 62.74 62.74 62.74 62.74 1.2K
13:24 62.67 62.67 62.67 62.67 1.2K
13:25 62.66 62.66 62.66 62.66 1.1K
13:27 62.67 62.69 62.67 62.69 1.4K
13:28 62.71 62.71 62.71 62.71 0.7K
13:32 62.70 62.70 62.67 62.67 1.1K
13:35 62.72 62.72 62.72 62.72 1.4K
13:37 62.71 62.71 62.71 62.71 2.2K
13:39 62.80 62.80 62.80 62.80 0.8K
13:40 62.76 62.76 62.76 62.76 0.7K
13:45 62.71 62.71 62.71 62.71 0.4K
13:46 62.71 62.71 62.69 62.69 0.7K
13:48 62.72 62.72 62.72 62.72 1.0K
13:50 62.71 62.71 62.69 62.69 1.8K
13:52 62.73 62.73 62.73 62.73 0.4K
13:54 62.71 62.71 62.71 62.71 0.2K
13:55 62.73 62.73 62.73 62.73 1.5K
13:58 62.74 62.74 62.74 62.74 3.3K
14:01 62.74 62.74 62.74 62.74 0.5K
14:03 62.74 62.74 62.74 62.74 1.6K
14:06 62.69 62.70 62.69 62.70 1.7K
14:08 62.67 62.67 62.67 62.67 0.8K
14:09 62.62 62.62 62.62 62.62 1.8K
14:13 62.61 62.61 62.61 62.61 1.2K
14:18 62.60 62.60 62.60 62.60 0.5K
14:19 62.58 62.58 62.58 62.58 1.6K
14:22 62.61 62.63 62.61 62.63 3.2K
14:28 62.62 62.62 62.62 62.62 0.4K
14:30 62.72 62.72 62.72 62.72 1.7K
14:38 62.70 62.70 62.70 62.70 2.2K
14:41 62.75 62.75 62.75 62.75 1.2K
14:44 62.73 62.76 62.73 62.76 1.7K
14:45 62.74 62.74 62.74 62.74 0.5K
14:46 62.73 62.73 62.73 62.73 0.7K
14:47 62.70 62.70 62.70 62.70 1.7K
14:49 62.73 62.73 62.73 62.73 2.2K
14:53 62.79 62.79 62.79 62.79 0.2K
14:55 62.77 62.77 62.77 62.77 0.7K
14:56 62.76 62.76 62.76 62.76 0.8K
15:00 62.71 62.72 62.69 62.72 1.7K
15:01 62.72 62.72 62.70 62.70 2.4K
15:05 62.71 62.71 62.71 62.71 0.3K
15:06 62.65 62.65 62.65 62.65 1.6K
15:08 62.56 62.56 62.56 62.56 0.5K
15:10 62.57 62.61 62.57 62.61 3.4K
15:13 62.66 62.66 62.66 62.66 2.5K
15:14 62.68 62.68 62.68 62.68 0.9K
15:17 62.70 62.70 62.70 62.70 0.5K
15:18 62.64 62.67 62.64 62.67 1.0K
15:19 62.61 62.61 62.61 62.61 0.9K
15:21 62.63 62.63 62.62 62.62 1.3K
15:22 62.57 62.57 62.57 62.57 2.7K
15:24 62.61 62.61 62.61 62.61 1.1K
15:25 62.60 62.60 62.60 62.60 0.4K
15:26 62.57 62.57 62.54 62.54 2.7K
15:29 62.54 62.54 62.54 62.54 1.1K
15:30 62.54 62.54 62.54 62.54 0.8K
15:33 62.53 62.53 62.53 62.53 1.5K
15:34 62.55 62.55 62.55 62.55 1.6K
15:35 62.53 62.53 62.51 62.51 1.8K
15:37 62.47 62.47 62.45 62.45 2.0K
15:38 62.52 62.58 62.52 62.58 3.4K
15:39 62.56 62.56 62.53 62.53 0.8K
15:40 62.50 62.53 62.50 62.53 2.6K
15:41 62.60 62.60 62.60 62.60 17.6K
15:42 62.58 62.58 62.55 62.55 0.8K
15:43 62.57 62.58 62.55 62.56 4.6K
15:44 62.55 62.55 62.52 62.53 4.0K
15:45 62.53 62.54 62.50 62.54 3.8K
15:46 62.54 62.54 62.54 62.54 0.2K
15:47 62.54 62.54 62.51 62.53 3.0K
15:48 62.51 62.51 62.51 62.51 2.9K
15:49 62.51 62.55 62.51 62.55 6.6K
15:50 62.55 62.56 62.54 62.56 22.4K
15:51 62.55 62.55 62.55 62.55 3.0K
15:52 62.55 62.55 62.53 62.53 0.7K
15:53 62.55 62.55 62.50 62.52 4.1K
15:54 62.50 62.51 62.49 62.49 4.3K
15:55 62.54 62.56 62.50 62.53 23.6K
15:56 62.51 62.52 62.48 62.48 6.9K
15:57 62.46 62.46 62.44 62.44 5.6K
15:58 62.45 62.50 62.45 62.50 14.6K
15:59 62.49 62.50 62.46 62.48 216.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据