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
09:36 64.83 64.83 64.83 64.83 7.7K
09:38 64.89 64.90 64.89 64.90 0.7K
09:39 64.89 64.89 64.89 64.89 0.6K
09:42 64.88 64.88 64.87 64.87 0.3K
09:43 64.89 64.89 64.89 64.89 0.1K
09:44 64.89 64.89 64.89 64.89 0.3K
09:46 65.04 65.04 65.04 65.04 0.5K
09:47 65.18 65.18 65.11 65.12 2.2K
09:48 65.05 65.05 65.03 65.03 0.6K
09:50 65.07 65.07 65.07 65.07 0.7K
09:52 65.14 65.14 65.14 65.14 0.2K
09:53 65.14 65.14 65.05 65.13 1.2K
09:54 65.08 65.08 65.08 65.08 1.3K
10:01 65.08 65.08 65.08 65.08 0.5K
10:04 64.98 64.98 64.98 64.98 1.4K
10:08 64.94 64.94 64.94 64.94 0.3K
10:09 64.98 65.05 64.98 65.05 1.8K
10:10 65.05 65.07 65.05 65.07 0.8K
10:11 64.99 64.99 64.99 64.99 0.6K
10:12 64.94 64.94 64.94 64.94 1.2K
10:13 64.86 64.86 64.86 64.86 0.3K
10:14 64.82 64.82 64.82 64.82 0.7K
10:16 64.89 64.89 64.89 64.89 0.7K
10:18 64.83 64.83 64.82 64.82 0.5K
10:21 64.78 64.78 64.71 64.71 1.4K
10:22 64.81 64.81 64.81 64.81 0.3K
10:23 64.85 64.86 64.85 64.86 27.5K
10:24 64.94 64.95 64.93 64.93 6.3K
10:25 64.90 64.90 64.90 64.90 0.7K
10:26 64.84 64.84 64.84 64.84 1.3K
10:32 64.84 64.84 64.84 64.83 0.2K
10:33 64.86 64.86 64.86 64.86 1.8K
10:39 64.87 64.87 64.84 64.84 1.1K
10:40 64.87 64.90 64.87 64.90 3.4K
10:41 64.94 64.94 64.92 64.92 3.6K
10:42 64.91 64.91 64.91 64.91 1.7K
10:43 64.98 65.00 64.97 65.00 1.9K
10:44 64.99 64.99 64.99 64.99 0.9K
10:47 64.98 64.98 64.98 64.98 1.4K
10:49 65.02 65.02 64.99 64.99 1.8K
10:50 65.01 65.01 65.01 65.01 0.9K
10:51 64.99 64.99 64.96 64.96 1.7K
10:52 64.94 64.94 64.94 64.94 1.0K
10:54 64.90 64.90 64.90 64.90 2.0K
10:59 64.82 64.82 64.82 64.82 0.8K
11:00 64.78 64.78 64.78 64.78 0.5K
11:01 64.75 64.75 64.75 64.75 0.8K
11:03 64.73 64.73 64.73 64.73 1.1K
11:04 64.72 64.72 64.72 64.72 0.8K
11:05 64.76 64.76 64.73 64.73 1.1K
11:07 64.69 64.69 64.69 64.69 0.3K
11:08 64.71 64.71 64.71 64.71 1.7K
11:11 64.57 64.57 64.57 64.57 0.8K
11:15 64.51 64.51 64.51 64.51 0.6K
11:19 64.47 64.47 64.47 64.47 1.2K
11:23 64.42 64.42 64.42 64.42 1.1K
11:27 64.40 64.40 64.40 64.40 0.8K
11:28 64.41 64.41 64.41 64.41 1.1K
11:30 64.44 64.44 64.44 64.44 3.0K
11:33 64.37 64.37 64.37 64.37 1.2K
11:36 64.30 64.30 64.30 64.30 0.3K
11:37 64.38 64.38 64.38 64.38 2.2K
11:38 64.41 64.42 64.41 64.42 1.2K
11:39 64.42 64.42 64.42 64.42 0.6K
11:40 64.44 64.44 64.44 64.44 0.5K
11:41 64.43 64.43 64.43 64.43 1.7K
11:43 64.36 64.36 64.36 64.36 0.2K
11:45 64.38 64.38 64.38 64.38 0.9K
11:48 64.37 64.37 64.37 64.37 1.2K
11:50 64.37 64.37 64.37 64.36 0.5K
11:51 64.37 64.37 64.37 64.36 0.7K
11:53 64.34 64.34 64.34 64.34 1.4K
11:55 64.34 64.34 64.34 64.34 0.4K
11:56 64.40 64.40 64.35 64.35 29.2K
12:04 64.33 64.33 64.33 64.33 0.6K
12:05 64.35 64.39 64.35 64.39 2.2K
12:06 64.38 64.38 64.38 64.38 0.4K
12:07 64.34 64.34 64.34 64.34 1.7K
12:11 64.33 64.33 64.33 64.33 1.4K
12:14 64.37 64.37 64.37 64.37 2.2K
12:18 64.38 64.38 64.38 64.38 1.6K
12:19 64.41 64.41 64.41 64.41 1.6K
12:20 64.50 64.50 64.50 64.50 2.3K
12:29 64.51 64.51 64.51 64.51 0.1K
12:30 64.51 64.51 64.51 64.51 0.3K
12:32 64.51 64.51 64.51 64.51 1.2K
12:34 64.58 64.58 64.58 64.58 0.7K
12:35 64.53 64.55 64.53 64.55 1.5K
12:36 64.48 64.48 64.48 64.48 0.9K
12:37 64.47 64.47 64.46 64.46 0.5K
12:38 64.50 64.50 64.50 64.50 0.4K
12:39 64.48 64.51 64.48 64.51 0.9K
12:40 64.52 64.52 64.52 64.52 0.4K
12:41 64.48 64.48 64.48 64.48 0.3K
12:42 64.52 64.53 64.52 64.53 0.9K
12:43 64.52 64.52 64.52 64.52 0.7K
12:45 64.48 64.51 64.48 64.51 0.7K
12:46 64.52 64.52 64.52 64.52 0.3K
12:47 64.55 64.55 64.55 64.55 0.1K
12:48 64.50 64.50 64.50 64.50 0.8K
12:50 64.51 64.51 64.51 64.51 0.8K
12:52 64.52 64.52 64.48 64.48 0.9K
12:53 64.49 64.51 64.49 64.51 0.4K
12:54 64.49 64.49 64.49 64.49 1.0K
12:56 64.45 64.45 64.45 64.45 0.2K
12:57 64.47 64.47 64.47 64.47 0.3K
12:58 64.44 64.44 64.44 64.44 2.7K
13:02 64.42 64.42 64.42 64.42 1.4K
13:03 64.39 64.39 64.39 64.39 0.5K
13:04 64.34 64.34 64.34 64.34 1.5K
13:05 64.30 64.30 64.30 64.30 0.4K
13:06 64.29 64.29 64.29 64.29 0.5K
13:07 64.28 64.28 64.28 64.28 0.3K
13:08 64.32 64.32 64.32 64.32 0.9K
13:09 64.30 64.30 64.30 64.30 0.3K
13:10 64.32 64.32 64.32 64.32 0.3K
13:11 64.28 64.28 64.28 64.28 1.0K
13:13 64.26 64.26 64.26 64.26 0.3K
13:14 64.26 64.26 64.26 64.26 0.7K
13:15 64.23 64.27 64.23 64.27 0.6K
13:17 64.23 64.23 64.23 64.23 0.7K
13:19 64.23 64.23 64.23 64.23 0.3K
13:20 64.26 64.26 64.26 64.26 0.5K
13:21 64.24 64.31 64.24 64.31 4.4K
13:22 64.35 64.35 64.35 64.35 0.6K
13:23 64.31 64.31 64.31 64.31 1.6K
13:24 64.28 64.28 64.28 64.28 0.3K
13:25 64.26 64.26 64.26 64.26 0.7K
13:27 64.25 64.25 64.25 64.25 1.4K
13:28 64.17 64.17 64.17 64.17 0.6K
13:30 64.14 64.14 64.14 64.14 0.8K
13:32 64.08 64.08 64.08 64.08 0.8K
13:34 64.08 64.08 64.08 64.08 1.0K
13:36 64.06 64.11 64.05 64.11 1.0K
13:37 64.13 64.13 64.13 64.13 0.2K
13:38 64.07 64.16 64.07 64.13 1.9K
13:39 64.12 64.12 64.12 64.11 0.2K
13:40 64.08 64.08 64.05 64.06 1.5K
13:41 64.05 64.07 64.05 64.07 2.0K
13:42 64.07 64.08 64.03 64.08 4.9K
13:43 64.04 64.11 64.04 64.11 3.9K
13:44 64.09 64.09 64.09 64.09 0.5K
13:45 64.11 64.11 64.04 64.06 1.5K
13:46 64.03 64.03 64.03 64.03 0.3K
13:47 64.09 64.09 64.09 64.08 0.5K
13:48 64.04 64.04 64.04 64.04 0.3K
13:49 64.08 64.08 64.08 64.08 0.9K
13:50 64.12 64.12 64.12 64.12 1.7K
13:51 64.13 64.20 64.13 64.19 2.9K
13:54 64.14 64.14 64.14 64.14 0.2K
13:55 64.11 64.11 64.11 64.11 0.5K
13:56 64.12 64.12 64.12 64.12 0.8K
13:57 64.13 64.13 64.13 64.13 1.0K
13:59 64.11 64.11 64.11 64.11 0.8K
14:00 64.13 64.13 64.13 64.13 0.4K
14:01 64.09 64.16 64.09 64.16 0.9K
14:02 64.19 64.19 64.19 64.19 0.6K
14:03 64.18 64.20 64.18 64.19 1.4K
14:06 64.16 64.16 64.16 64.16 1.1K
14:08 64.17 64.17 64.17 64.17 0.6K
14:10 64.15 64.17 64.15 64.17 0.9K
14:11 64.17 64.17 64.15 64.15 1.3K
14:12 64.22 64.22 64.19 64.19 3.5K
14:13 64.20 64.21 64.20 64.21 1.0K
14:14 64.17 64.17 64.17 64.17 0.7K
14:15 64.19 64.19 64.19 64.19 0.2K
14:16 64.16 64.16 64.16 64.16 0.8K
14:18 64.16 64.16 64.12 64.12 0.4K
14:20 64.19 64.19 64.13 64.13 2.1K
14:22 64.15 64.15 64.15 64.15 0.4K
14:23 64.13 64.13 64.13 64.13 0.6K
14:25 64.14 64.15 64.14 64.15 0.6K
14:26 64.11 64.11 64.11 64.11 0.4K
14:28 64.14 64.20 64.11 64.19 3.2K
14:30 64.15 64.19 64.15 64.19 1.9K
14:31 64.23 64.23 64.23 64.23 0.7K
14:32 64.24 64.24 64.23 64.23 0.7K
14:33 64.26 64.26 64.21 64.21 2.2K
14:35 64.20 64.20 64.20 64.20 0.2K
14:36 64.22 64.22 64.22 64.22 1.4K
14:37 64.23 64.23 64.23 64.23 0.5K
14:38 64.26 64.26 64.26 64.26 0.7K
14:39 64.26 64.26 64.24 64.24 1.3K
14:40 64.25 64.25 64.25 64.25 0.3K
14:41 64.21 64.21 64.19 64.19 1.8K
14:43 64.25 64.26 64.23 64.26 1.2K
14:45 64.24 64.24 64.24 64.24 0.3K
14:46 64.26 64.26 64.26 64.26 1.1K
14:47 64.28 64.29 64.27 64.29 4.4K
14:49 64.25 64.25 64.25 64.25 0.5K
14:50 64.22 64.22 64.22 64.22 1.6K
14:51 64.20 64.20 64.20 64.20 1.3K
14:53 64.19 64.19 64.19 64.19 1.0K
14:54 64.25 64.26 64.25 64.26 2.3K
14:55 64.26 64.26 64.26 64.26 0.6K
14:57 64.24 64.24 64.23 64.23 1.2K
14:58 64.20 64.24 64.20 64.24 1.8K
15:00 64.20 64.20 64.20 64.20 0.9K
15:02 64.30 64.30 64.27 64.27 1.8K
15:03 64.23 64.23 64.23 64.23 0.3K
15:04 64.25 64.25 64.22 64.22 0.7K
15:05 64.27 64.27 64.27 64.27 1.0K
15:06 64.29 64.31 64.28 64.28 1.3K
15:07 64.34 64.34 64.34 64.34 0.5K
15:08 64.31 64.34 64.31 64.33 0.7K
15:10 64.29 64.29 64.29 64.29 1.9K
15:11 64.29 64.29 64.29 64.29 0.4K
15:12 64.27 64.30 64.27 64.30 0.7K
15:13 64.28 64.28 64.28 64.28 0.4K
15:14 64.28 64.28 64.26 64.26 3.0K
15:15 64.26 64.26 64.23 64.23 1.1K
15:17 64.30 64.30 64.27 64.27 1.2K
15:19 64.26 64.26 64.26 64.26 0.4K
15:20 64.29 64.29 64.29 64.29 0.4K
15:21 64.25 64.25 64.22 64.22 2.5K
15:22 64.17 64.19 64.17 64.19 1.0K
15:23 64.20 64.20 64.19 64.19 2.1K
15:24 64.21 64.21 64.19 64.19 0.9K
15:25 64.19 64.21 64.19 64.21 1.8K
15:27 64.23 64.23 64.23 64.23 1.0K
15:29 64.23 64.25 64.22 64.22 2.0K
15:30 64.22 64.23 64.22 64.23 1.0K
15:31 64.21 64.23 64.21 64.23 1.1K
15:32 64.23 64.25 64.23 64.25 1.2K
15:33 64.29 64.29 64.25 64.27 2.1K
15:34 64.28 64.28 64.26 64.26 2.1K
15:35 64.23 64.23 64.21 64.21 2.2K
15:36 64.22 64.24 64.22 64.24 3.6K
15:37 64.25 64.25 64.24 64.24 1.6K
15:38 64.23 64.24 64.23 64.24 1.4K
15:39 64.22 64.23 64.22 64.23 2.4K
15:40 64.29 64.29 64.19 64.25 3.4K
15:41 64.25 64.25 64.22 64.22 2.1K
15:42 64.23 64.26 64.23 64.26 1.8K
15:43 64.27 64.27 64.27 64.27 1.0K
15:44 64.25 64.28 64.25 64.26 2.1K
15:45 64.31 64.32 64.31 64.32 2.6K
15:46 64.30 64.30 64.30 64.30 1.2K
15:47 64.27 64.27 64.25 64.25 3.2K
15:48 64.27 64.27 64.25 64.25 2.6K
15:49 64.34 64.34 64.33 64.33 2.1K
15:50 64.30 64.38 64.30 64.38 4.2K
15:51 64.36 64.44 64.36 64.44 3.0K
15:52 64.44 64.47 64.44 64.46 4.1K
15:53 64.43 64.43 64.41 64.43 4.1K
15:54 64.41 64.41 64.39 64.39 4.5K
15:55 64.31 64.31 64.27 64.31 9.3K
15:56 64.27 64.28 64.23 64.24 6.5K
15:57 64.26 64.26 64.17 64.17 8.9K
15:58 64.16 64.21 64.16 64.20 13.4K
15:59 64.20 64.27 64.20 64.27 222.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据