EPR Properties Pe Pref

EPR_pe
🏛️ 美国 →
32.06
最后更新: 2025-10-01
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
2025-10-01 31.91 32.27 31.68 32.06 0.0M
2025-09-30 31.94 32.15 31.66 31.56 0.0M
2025-09-29 32.00 32.01 31.89 32.00 0.0M
2025-09-26 32.15 32.15 32.02 32.02 0.0M
2025-09-25 31.97 32.02 31.97 31.97 0.0M
2025-09-24 32.45 32.45 32.15 32.15 0.0M
2025-09-23 32.05 32.34 32.05 32.24 0.0M
2025-09-22 31.79 32.00 31.79 31.97 0.0M
2025-09-19 31.90 32.20 31.88 31.88 0.0M
2025-09-18 31.97 32.16 31.90 31.90 0.0M
2025-09-17 32.03 32.28 31.93 32.03 0.0M
2025-09-16 32.25 32.25 32.18 32.21 0.0M
2025-09-15 31.60 31.60 31.60 31.60 0.0M
2025-09-12 32.00 32.41 32.00 32.23 0.0M
2025-09-11 31.52 31.96 31.52 31.96 0.0M
2025-09-10 31.67 31.70 31.45 31.51 0.0M
2025-09-09 31.14 31.50 31.12 31.45 0.0M
2025-09-08 31.15 31.15 31.10 31.10 0.0M
2025-09-05 31.22 31.22 31.22 31.22 0.0M
2025-09-04 30.94 31.41 30.94 31.15 0.0M
2025-09-03 31.10 31.10 31.10 31.10 0.0M
2025-09-02 31.39 31.39 31.19 31.24 0.0M
2025-08-29 31.03 31.30 31.03 31.30 0.0M
2025-08-28 31.37 31.40 31.21 31.33 0.0M
2025-08-27 30.88 31.27 30.88 31.20 0.0M
2025-08-26 30.94 31.04 30.91 31.00 0.0M
2025-08-25 31.05 31.14 31.03 31.14 0.0M
2025-08-22 31.19 31.29 31.00 31.05 0.0M
2025-08-21 31.01 31.31 30.91 31.01 0.0M
2025-08-20 31.41 31.41 30.68 31.19 0.0M
2025-08-19 31.37 31.37 31.00 31.20 0.0M
2025-08-18 30.85 31.24 30.85 31.24 0.0M
2025-08-15 30.99 31.00 30.99 31.00 0.0M
2025-08-14 31.13 31.30 31.13 31.30 0.0M
2025-08-13 30.95 31.25 30.95 31.25 0.0M
2025-08-12 31.04 31.16 31.01 31.15 0.0M
2025-08-11 30.95 31.22 30.60 31.22 0.0M
2025-08-08 31.19 31.25 30.54 31.25 0.0M
2025-08-07 30.89 31.09 30.85 31.02 0.0M
2025-08-06 30.94 31.03 30.74 31.02 0.0M
2025-08-05 31.17 31.17 30.91 30.94 0.0M
2025-08-04 31.18 31.18 30.85 31.09 0.0M
2025-08-01 30.56 31.26 30.56 31.26 0.0M
2025-07-31 31.12 31.26 31.12 31.26 0.0M
2025-07-30 31.25 31.25 31.15 31.17 0.0M
2025-07-29 31.73 31.73 31.41 31.42 0.0M
2025-07-28 31.60 31.38 31.38 31.38 0.0M
2025-07-25 31.28 31.75 31.28 31.75 0.0M
2025-07-24 31.60 31.80 31.60 31.80 0.0M
2025-07-23 31.55 31.74 31.55 31.70 0.0M
2025-07-21 31.79 31.79 31.55 31.65 0.0M
2025-07-18 32.05 32.05 31.63 31.88 0.0M
2025-07-17 32.30 32.30 32.00 32.01 0.0M
2025-07-16 32.10 32.47 32.10 32.47 0.3M
2025-07-15 32.68 32.68 32.09 32.09 0.0M
2025-07-14 32.21 32.55 32.21 32.54 0.2M
2025-07-11 32.13 32.21 31.98 32.20 0.0M
2025-07-10 31.64 32.06 31.62 32.03 0.0M
2025-07-09 31.65 31.68 31.52 31.68 0.0M
2025-07-08 31.73 31.74 31.69 31.69 0.0M
2025-07-07 31.95 31.95 31.72 31.72 0.0M
2025-07-03 31.75 31.85 31.68 31.82 0.0M
2025-07-02 31.48 31.73 31.26 31.73 0.0M
2025-07-01 31.27 31.29 31.20 31.29 0.0M
2025-06-30 31.18 31.18 30.85 31.18 0.0M
2025-06-27 31.47 31.47 31.28 31.28 0.0M
2025-06-26 31.44 31.44 31.24 31.40 0.0M
2025-06-25 31.51 31.51 31.40 31.50 0.0M
2025-06-24 31.73 31.73 31.34 31.34 0.0M
2025-06-23 31.45 31.68 31.45 31.68 0.0M
2025-06-20 31.22 31.58 31.22 31.58 0.0M
2025-06-18 30.95 31.09 30.95 31.02 0.0M
2025-06-17 30.98 30.98 30.91 30.95 0.0M
2025-06-16 30.98 31.00 30.77 30.98 0.0M
2025-06-13 30.92 31.10 30.92 31.09 0.0M
2025-06-12 31.10 31.23 31.02 31.15 0.0M
2025-06-11 31.00 31.15 31.00 31.09 0.1M
2025-06-10 31.00 31.11 30.99 31.10 0.0M
2025-06-09 30.96 31.02 30.86 31.01 0.0M
2025-06-06 30.77 31.01 30.77 30.81 0.0M
2025-06-05 30.80 30.97 30.57 30.57 0.0M
2025-06-04 30.99 30.99 30.62 30.80 0.0M
2025-06-03 30.40 30.88 30.40 30.77 0.0M
2025-06-02 30.56 30.81 30.50 30.67 0.0M
2025-05-30 30.75 30.85 30.30 30.30 0.0M
2025-05-29 29.99 30.48 29.74 30.48 0.0M
2025-05-28 29.87 29.87 29.68 29.86 0.0M
2025-05-27 29.86 30.18 29.80 29.84 0.0M
2025-05-23 29.99 29.99 29.11 29.70 0.0M
2025-05-22 30.08 30.08 29.92 30.00 0.0M
2025-05-21 30.48 30.48 30.00 30.05 0.0M
2025-05-20 30.71 30.71 30.32 30.32 0.0M
2025-05-19 30.59 30.59 30.50 30.50 0.0M
2025-05-16 30.64 30.87 30.64 30.73 0.0M
2025-05-15 30.10 30.73 30.10 30.73 0.0M
2025-05-14 30.34 30.34 30.00 30.00 0.0M
2025-05-13 30.25 30.99 30.25 30.68 0.0M
2025-05-12 30.05 30.98 30.01 30.28 0.0M
2025-05-09 29.95 30.23 29.95 30.12 0.0M
2025-05-07 29.21 29.21 29.21 29.21 0.0M
2025-05-06 29.79 29.79 29.01 29.01 0.0M
2025-05-02 29.30 29.51 29.30 29.51 0.0M
2025-04-30 29.66 29.66 29.19 29.19 0.0M
2025-04-29 29.95 29.95 29.30 29.44 0.0M
2025-04-28 29.00 29.26 29.00 29.22 0.0M
2025-04-25 29.06 29.24 29.00 29.24 0.0M
2025-04-24 29.17 29.38 29.17 29.24 0.0M
2025-04-23 29.24 29.24 28.88 28.88 0.0M
2025-04-22 28.26 28.78 28.26 28.62 0.0M
2025-04-21 28.72 28.72 28.23 28.32 0.0M
2025-04-17 28.48 28.49 28.18 28.46 0.0M
2025-04-16 28.70 28.70 28.62 28.62 0.0M
2025-04-15 28.73 29.47 28.37 28.47 0.0M
2025-04-14 28.01 28.54 27.73 28.54 0.0M
2025-04-11 27.14 27.84 26.81 27.72 0.0M
2025-04-10 27.76 27.76 27.03 27.12 0.0M
2025-04-09 27.34 27.93 27.34 27.93 0.0M
2025-04-08 28.16 28.16 27.22 27.22 0.0M
2025-04-07 27.95 28.16 27.71 27.76 0.0M
2025-04-04 28.72 28.72 28.25 28.25 0.0M
2025-04-03 29.48 29.62 28.51 29.00 0.0M
2025-04-02 29.61 30.06 29.22 29.74 0.0M
2025-04-01 29.84 30.00 29.53 29.62 0.0M
2025-03-31 29.80 30.53 29.80 30.01 0.0M
2025-03-28 30.39 30.52 30.10 30.10 0.0M
2025-03-27 30.10 30.50 30.10 30.15 0.0M
2025-03-26 30.00 30.12 29.80 30.11 0.0M
2025-03-25 30.31 30.46 29.91 29.91 0.0M
2025-03-24 30.56 31.10 30.20 30.32 0.0M
2025-03-21 30.00 30.16 29.84 30.16 0.0M
2025-03-19 29.94 30.00 29.94 30.00 0.0M
2025-03-17 30.65 30.65 30.00 30.19 0.0M
2025-03-14 30.01 30.36 30.01 30.36 0.0M
2025-03-13 30.60 30.60 29.61 29.61 0.0M
2025-03-12 30.62 30.62 30.12 30.43 0.0M
2025-03-11 30.50 30.60 30.50 30.51 0.0M
2025-03-10 30.59 30.79 30.51 30.51 0.0M
2025-03-07 30.57 30.73 30.57 30.73 0.0M
2025-03-06 31.00 31.02 30.75 30.75 0.0M
2025-03-05 30.61 30.70 30.50 30.70 0.0M
2025-03-04 30.56 31.11 30.56 31.11 0.0M
2025-03-03 30.69 30.77 30.50 30.77 0.0M
2025-02-28 29.98 30.62 29.98 30.62 0.0M
2025-02-27 30.74 30.74 30.62 30.62 0.0M
2025-02-26 30.49 30.56 29.90 30.50 0.0M
2025-02-25 29.82 30.30 29.82 30.30 0.0M
2025-02-24 29.28 30.87 29.28 29.98 0.0M
2025-02-21 29.76 29.76 29.50 29.50 0.0M
2025-02-20 29.13 29.90 29.02 29.89 0.0M
2025-02-19 28.70 29.33 28.70 29.23 0.0M
2025-02-18 29.50 29.50 28.75 28.75 0.0M
2025-02-14 29.39 29.58 29.39 29.39 0.0M
2025-02-13 29.43 29.50 29.34 29.50 0.0M
2025-02-12 29.00 29.40 28.85 29.26 0.0M
2025-02-11 29.21 29.22 28.91 28.91 0.0M
2025-02-10 28.94 29.40 28.73 29.40 0.0M
2025-02-07 28.31 28.82 28.31 28.62 0.0M
2025-02-06 29.11 29.33 28.51 29.29 0.0M
2025-02-05 28.53 28.99 28.53 28.98 0.0M
2025-02-04 28.88 28.88 28.53 28.53 0.0M
2025-02-03 28.45 28.59 28.43 28.59 0.0M
2025-01-31 28.88 28.88 28.50 28.51 0.0M
2025-01-30 28.61 28.79 28.20 28.79 0.0M
2025-01-29 28.86 28.86 28.20 28.20 0.0M
2025-01-28 28.88 28.88 28.48 28.67 0.0M
2025-01-27 28.21 28.74 28.21 28.64 0.0M
2025-01-24 28.47 28.47 28.19 28.19 0.0M
2025-01-23 28.33 28.40 28.28 28.34 0.0M
2025-01-22 28.20 28.40 28.20 28.36 0.0M
2025-01-21 28.33 28.55 28.19 28.39 0.0M
2025-01-17 28.05 28.18 28.05 28.18 0.0M
2025-01-16 28.29 28.29 27.80 27.89 0.0M
2025-01-15 27.99 28.11 27.95 28.10 0.0M
2025-01-14 27.80 27.95 27.57 27.79 0.0M
2025-01-13 27.75 27.76 27.56 27.75 0.0M
2025-01-10 27.61 27.80 27.60 27.80 0.0M
2025-01-08 27.80 27.85 27.80 27.85 0.0M
2025-01-07 27.82 28.05 27.80 27.80 0.0M
2025-01-06 27.80 28.00 27.80 27.91 0.0M
2025-01-03 27.32 28.19 27.32 28.19 0.0M
2025-01-02 27.31 27.80 27.15 27.50 0.0M