EastGroup Properties Inc

EGP
🏛️ 美国 →
169.39
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 183.98 185.18 183.42 183.54 0.3M
2023-12-28 183.52 185.32 183.52 185.00 0.2M
2023-12-27 185.19 185.46 183.99 185.41 0.2M
2023-12-26 183.95 185.02 183.50 184.62 0.1M
2023-12-22 182.50 185.12 182.50 183.67 0.2M
2023-12-21 182.13 182.60 179.92 182.50 0.3M
2023-12-20 184.26 185.12 180.87 180.92 0.5M
2023-12-19 185.28 185.99 184.09 184.26 0.3M
2023-12-18 184.20 185.16 183.32 184.30 0.4M
2023-12-15 186.11 186.26 182.74 184.01 1.0M
2023-12-14 184.33 186.10 183.79 186.06 0.6M
2023-12-13 176.62 183.18 176.62 181.54 0.5M
2023-12-12 174.76 177.50 173.80 176.60 0.2M
2023-12-11 173.00 175.19 172.67 174.59 0.2M
2023-12-08 172.49 173.57 172.12 173.14 0.2M
2023-12-07 172.77 174.12 172.48 173.10 0.3M
2023-12-06 173.83 175.08 172.75 173.35 0.3M
2023-12-05 176.47 176.76 172.22 173.25 0.5M
2023-12-04 176.34 178.36 175.57 178.19 0.4M
2023-12-01 173.18 176.83 172.81 176.80 0.5M
2023-11-30 171.78 173.86 171.56 173.75 0.6M
2023-11-29 172.43 173.55 171.78 172.07 0.3M
2023-11-28 171.94 172.90 170.50 171.49 0.4M
2023-11-27 171.98 173.53 171.47 172.97 0.3M
2023-11-24 171.50 172.48 171.31 172.48 0.1M
2023-11-22 172.49 172.75 171.30 172.17 0.2M
2023-11-21 170.51 170.51 169.00 170.42 0.3M
2023-11-20 170.27 171.35 168.52 170.94 0.4M
2023-11-17 169.73 170.20 168.39 170.00 0.4M
2023-11-16 171.16 171.19 167.99 168.45 0.5M
2023-11-15 170.53 172.37 170.53 171.03 0.4M
2023-11-14 170.12 172.93 169.79 171.16 0.4M
2023-11-13 166.29 166.29 164.82 165.19 0.3M
2023-11-10 168.17 168.17 166.16 167.95 0.3M
2023-11-09 170.00 170.01 165.96 166.70 0.2M
2023-11-08 167.00 169.44 166.87 169.07 0.2M
2023-11-07 167.14 167.43 165.79 166.85 0.2M
2023-11-06 169.28 169.50 165.72 166.88 0.2M
2023-11-03 171.71 173.72 170.13 170.16 0.2M
2023-11-02 168.82 170.77 168.31 168.88 0.4M
2023-11-01 163.45 166.66 162.91 166.41 0.3M
2023-10-31 162.09 163.53 161.48 163.25 0.2M
2023-10-30 158.68 161.32 156.99 161.14 0.2M
2023-10-27 158.87 158.94 156.44 157.51 0.2M
2023-10-26 158.03 159.90 158.03 158.26 0.2M
2023-10-25 156.94 159.57 156.62 157.83 0.6M
2023-10-24 155.14 157.63 155.14 156.81 0.3M
2023-10-23 155.81 156.99 154.75 154.98 0.3M
2023-10-20 159.93 162.29 156.35 156.82 0.3M
2023-10-19 161.72 163.12 158.49 158.96 0.2M
2023-10-18 164.99 165.37 163.11 163.16 0.2M
2023-10-17 166.47 170.71 165.86 166.35 0.3M
2023-10-16 166.83 167.69 165.08 167.59 0.2M
2023-10-13 166.45 166.45 164.40 165.42 0.2M
2023-10-12 170.12 170.12 165.44 165.65 0.2M
2023-10-11 171.68 173.14 169.75 170.42 0.4M
2023-10-10 169.03 171.63 167.97 169.87 0.3M
2023-10-09 165.40 169.31 165.40 168.94 0.2M
2023-10-06 164.86 167.75 164.00 166.93 0.1M
2023-10-05 163.07 166.93 163.07 166.36 0.2M
2023-10-04 161.74 163.75 160.33 163.50 0.2M
2023-10-03 163.12 163.46 160.16 161.06 0.2M
2023-10-02 165.98 167.21 163.12 164.33 0.2M
2023-09-29 169.09 169.68 164.44 166.53 0.3M
2023-09-28 166.09 168.41 165.59 165.86 0.2M
2023-09-27 167.56 168.24 165.08 166.47 0.2M
2023-09-26 168.19 168.98 165.91 166.77 0.3M
2023-09-25 168.40 169.69 167.15 169.13 0.2M
2023-09-22 167.58 170.42 166.49 168.89 0.3M
2023-09-21 174.79 174.79 167.32 167.48 0.5M
2023-09-20 177.71 178.86 175.74 175.75 0.3M
2023-09-19 177.17 178.31 175.88 176.36 0.2M
2023-09-18 179.07 180.31 177.14 177.15 0.2M
2023-09-15 179.10 179.34 177.22 178.82 0.6M
2023-09-14 178.01 180.71 177.59 180.07 0.2M
2023-09-13 176.98 177.51 175.76 176.25 0.2M
2023-09-12 178.00 178.55 176.96 177.02 0.1M
2023-09-11 178.81 179.48 178.06 178.53 0.2M
2023-09-08 181.10 181.37 178.33 178.36 0.2M
2023-09-07 176.39 180.96 176.39 180.61 0.3M
2023-09-06 174.63 177.12 173.15 176.96 0.2M
2023-09-05 177.58 178.56 173.63 174.66 0.3M
2023-09-01 180.54 180.66 178.99 179.34 0.2M
2023-08-31 180.22 180.88 178.94 179.63 0.3M
2023-08-30 180.99 181.52 180.01 180.31 0.2M
2023-08-29 179.46 180.91 178.70 180.77 0.2M
2023-08-28 178.85 181.59 178.85 179.49 0.2M
2023-08-25 178.39 178.74 176.75 177.76 0.5M
2023-08-24 179.62 181.66 176.12 177.67 0.2M
2023-08-23 177.55 179.36 176.77 179.36 0.3M
2023-08-22 176.17 177.45 175.03 176.56 0.3M
2023-08-21 176.00 176.08 173.59 175.34 0.1M
2023-08-18 173.19 176.36 171.67 176.21 0.3M
2023-08-17 177.55 178.07 173.87 174.09 0.2M
2023-08-16 177.74 178.92 176.62 177.48 0.2M
2023-08-15 176.41 177.90 176.30 177.71 0.3M
2023-08-14 178.31 179.33 177.07 177.71 0.3M
2023-08-11 176.11 179.02 175.71 178.85 0.3M
2023-08-10 177.96 178.91 175.47 176.43 0.2M
2023-08-09 174.28 178.20 173.97 176.73 0.4M
2023-08-08 175.03 175.36 173.46 174.64 0.1M
2023-08-07 174.62 176.63 173.35 176.43 0.2M
2023-08-04 174.17 177.04 173.26 174.45 0.3M
2023-08-03 172.71 173.84 171.02 173.79 0.4M
2023-08-02 173.77 175.11 173.07 173.64 0.2M
2023-08-01 177.29 177.29 175.12 175.70 0.2M
2023-07-31 175.98 177.39 175.67 177.18 0.3M
2023-07-28 180.41 180.43 175.18 175.96 0.3M
2023-07-27 185.00 186.29 178.04 178.12 0.2M
2023-07-26 188.85 188.85 183.70 184.65 0.3M
2023-07-25 185.26 186.52 184.87 185.32 0.3M
2023-07-24 184.47 186.69 184.00 186.04 0.2M
2023-07-21 183.98 186.06 183.53 184.76 0.2M
2023-07-20 182.82 183.55 180.37 183.52 0.2M
2023-07-19 184.70 184.70 180.66 182.48 0.3M
2023-07-18 186.06 186.06 179.45 180.89 0.5M
2023-07-17 185.00 186.29 184.21 185.76 0.3M
2023-07-14 184.44 186.03 184.44 185.50 0.4M
2023-07-13 182.35 185.43 180.76 185.20 0.4M
2023-07-12 181.58 183.16 180.50 182.13 0.3M
2023-07-11 175.45 179.31 174.86 178.92 0.3M
2023-07-10 172.43 175.94 171.95 175.45 0.4M
2023-07-07 173.84 174.24 172.05 173.50 0.4M
2023-07-06 174.37 174.86 171.54 174.81 0.4M
2023-07-05 174.20 179.05 173.50 177.09 0.5M
2023-07-03 173.19 176.11 172.76 174.71 0.1M
2023-06-30 173.66 174.20 170.78 173.60 0.5M
2023-06-29 170.01 173.39 170.01 172.21 0.3M
2023-06-28 172.00 173.27 170.39 171.53 0.4M
2023-06-27 169.70 172.88 169.13 172.36 0.3M
2023-06-26 165.39 169.28 165.39 169.07 0.2M
2023-06-23 168.71 170.16 164.32 165.02 0.7M
2023-06-22 172.64 172.64 168.14 169.46 0.3M
2023-06-21 172.27 172.68 170.69 172.63 0.2M
2023-06-20 173.46 173.46 170.14 172.70 0.2M
2023-06-16 175.23 176.19 173.51 174.64 0.5M
2023-06-15 172.59 174.76 172.47 174.21 0.3M
2023-06-14 172.98 174.78 172.26 173.89 0.3M
2023-06-13 170.55 172.95 169.52 172.55 0.5M
2023-06-12 169.69 170.09 167.01 169.77 0.4M
2023-06-09 172.88 173.48 169.02 169.90 0.4M
2023-06-08 172.00 173.78 170.62 172.61 0.4M
2023-06-07 168.70 173.55 168.26 172.70 0.5M
2023-06-06 167.40 168.49 165.80 167.85 0.3M
2023-06-05 166.82 167.42 164.70 166.41 0.2M
2023-06-02 164.65 168.60 163.97 168.27 0.3M
2023-06-01 164.03 164.93 161.57 163.37 0.2M
2023-05-31 164.90 166.00 163.90 164.61 0.4M
2023-05-30 163.54 166.59 163.54 164.95 0.3M
2023-05-26 160.17 163.33 159.58 162.75 0.1M
2023-05-25 159.61 161.01 157.68 159.79 0.2M
2023-05-24 159.93 161.19 157.91 158.80 0.2M
2023-05-23 161.94 164.33 160.75 161.02 0.2M
2023-05-22 163.41 165.49 162.49 162.86 0.3M
2023-05-19 164.01 164.50 161.77 162.76 0.2M
2023-05-18 162.05 163.67 161.25 162.80 0.2M
2023-05-17 162.63 163.32 161.04 163.12 0.2M
2023-05-16 165.91 165.91 161.55 161.97 0.2M
2023-05-15 167.19 167.76 166.09 166.26 0.2M
2023-05-12 168.21 168.70 166.51 167.31 0.2M
2023-05-11 170.85 170.85 167.95 168.48 0.4M
2023-05-10 172.07 173.24 170.95 171.85 0.2M
2023-05-09 170.28 171.35 168.79 170.97 0.2M
2023-05-08 170.48 171.58 170.10 171.27 0.1M
2023-05-05 170.25 172.40 170.25 171.55 0.2M
2023-05-04 167.13 170.10 165.74 169.15 0.3M
2023-05-03 165.23 169.32 165.01 167.00 0.3M
2023-05-02 163.48 166.51 163.19 164.81 0.3M
2023-05-01 166.00 167.07 162.40 163.03 0.3M
2023-04-28 165.00 167.39 164.90 166.56 0.4M
2023-04-27 162.87 165.09 162.09 164.79 0.3M
2023-04-26 163.44 166.55 160.49 162.57 0.3M
2023-04-25 165.18 166.15 163.48 164.18 0.3M
2023-04-24 169.09 169.26 165.39 166.26 0.2M
2023-04-21 168.31 170.64 166.82 168.65 0.2M
2023-04-20 166.80 167.62 165.30 166.91 0.2M
2023-04-19 163.01 167.29 161.46 167.22 0.3M
2023-04-18 161.60 163.55 161.32 163.09 0.3M
2023-04-17 158.79 161.86 158.79 161.72 0.3M
2023-04-14 162.26 163.57 158.66 159.05 0.2M
2023-04-13 162.78 163.41 159.80 162.20 0.3M
2023-04-12 165.87 165.90 162.33 162.57 0.2M
2023-04-11 166.11 166.31 163.69 164.60 0.2M
2023-04-10 163.62 165.37 161.81 165.35 0.2M
2023-04-06 163.99 164.77 162.58 164.61 0.1M
2023-04-05 164.05 164.89 162.75 163.03 0.1M
2023-04-04 165.77 166.05 163.46 164.46 0.2M
2023-04-03 165.51 167.71 163.62 165.22 0.2M
2023-03-31 163.62 165.95 163.06 165.32 0.3M
2023-03-30 162.03 163.79 161.35 162.49 0.3M
2023-03-29 160.45 162.09 158.12 161.72 0.2M
2023-03-28 157.52 159.38 157.12 158.84 0.2M
2023-03-27 159.23 160.13 158.30 158.63 0.1M
2023-03-24 152.87 158.18 152.75 158.10 0.2M
2023-03-23 153.90 156.22 152.45 153.32 0.2M
2023-03-22 159.86 159.86 153.16 153.33 0.3M
2023-03-21 163.16 163.97 158.86 161.07 0.3M
2023-03-20 160.43 163.56 158.81 162.01 0.3M
2023-03-17 161.28 161.34 158.43 158.56 0.3M
2023-03-16 159.84 163.15 158.15 161.73 0.2M
2023-03-15 162.27 164.37 158.74 160.95 0.3M
2023-03-14 162.19 165.04 161.23 164.68 0.7M
2023-03-13 155.10 161.20 155.10 159.69 0.2M
2023-03-10 161.82 161.90 155.00 156.14 0.3M
2023-03-09 165.71 166.37 161.65 162.17 0.2M
2023-03-08 164.45 166.88 164.36 165.60 0.2M
2023-03-07 167.10 167.65 163.92 164.50 0.1M
2023-03-06 167.82 168.01 166.72 167.18 0.1M
2023-03-03 167.30 167.63 166.32 167.39 0.1M
2023-03-02 160.69 165.89 160.59 165.83 0.3M
2023-03-01 162.56 162.56 160.15 161.49 0.2M
2023-02-28 163.13 166.11 163.09 163.27 0.3M
2023-02-27 164.89 165.52 162.60 163.32 0.1M
2023-02-24 163.62 164.32 162.53 163.33 0.2M
2023-02-23 164.33 165.60 163.40 165.18 0.3M
2023-02-22 164.62 165.37 162.92 163.59 0.2M
2023-02-21 165.23 166.05 163.30 163.99 0.2M
2023-02-17 166.00 166.37 163.95 166.05 0.3M
2023-02-16 167.00 167.84 165.58 166.42 0.2M
2023-02-15 168.45 169.38 167.71 168.90 0.1M
2023-02-14 168.48 170.33 167.05 169.23 0.2M
2023-02-13 167.58 169.15 167.47 169.13 0.1M
2023-02-10 167.06 167.58 165.46 167.27 0.2M
2023-02-09 171.94 172.72 167.35 167.94 0.2M
2023-02-08 170.75 172.90 169.63 170.24 0.3M
2023-02-07 170.07 172.88 168.55 171.74 0.3M
2023-02-06 168.56 171.86 168.00 171.62 0.2M
2023-02-03 171.92 172.36 168.44 170.87 0.3M
2023-02-02 172.34 176.29 172.32 173.80 0.3M
2023-02-01 167.41 171.39 165.91 170.67 0.3M
2023-01-31 166.61 168.67 166.18 168.25 0.3M
2023-01-30 167.54 168.49 165.95 166.47 0.2M
2023-01-27 166.61 169.13 165.88 168.77 0.3M
2023-01-26 164.91 167.36 164.91 166.99 0.2M
2023-01-25 165.85 166.02 163.16 164.21 0.2M
2023-01-24 167.98 168.91 166.83 166.93 0.2M
2023-01-23 165.39 168.45 164.13 168.23 0.2M
2023-01-20 164.38 165.59 162.37 164.97 0.3M
2023-01-19 161.60 165.27 161.13 164.29 0.4M
2023-01-18 159.66 162.88 159.44 161.90 0.3M
2023-01-17 161.35 161.74 159.07 159.24 0.2M
2023-01-13 157.89 161.70 157.89 160.97 0.3M
2023-01-12 156.71 159.99 155.80 159.66 0.1M
2023-01-11 152.05 156.67 152.05 156.15 0.2M
2023-01-10 148.68 150.56 147.73 150.43 0.2M
2023-01-09 150.19 152.00 149.42 149.51 0.1M
2023-01-06 147.92 150.46 146.53 149.85 0.1M
2023-01-05 150.19 150.19 145.33 145.87 0.2M
2023-01-04 148.72 152.81 147.46 152.00 0.2M
2023-01-03 150.36 150.77 145.57 146.75 0.2M