EPR Properties Pe Pref

EPR_pe
🏛️ 美国 →
32.00
最后更新: 2025-10-02
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 28.29 28.41 28.12 28.12 0.0M
2023-12-28 28.05 28.23 27.89 28.17 0.0M
2023-12-27 28.55 28.62 28.51 28.53 0.0M
2023-12-26 28.50 28.64 28.47 28.56 0.0M
2023-12-22 28.44 28.47 28.29 28.41 0.0M
2023-12-21 28.37 28.39 28.34 28.35 0.0M
2023-12-20 28.34 28.40 28.10 28.22 0.0M
2023-12-19 28.16 28.29 28.09 28.28 0.0M
2023-12-18 28.00 28.16 27.96 28.01 0.0M
2023-12-15 28.00 28.08 27.86 27.89 0.0M
2023-12-14 28.05 28.10 27.75 27.92 0.0M
2023-12-13 27.40 27.84 27.33 27.84 0.0M
2023-12-12 27.30 27.40 27.29 27.29 0.0M
2023-12-11 27.28 27.43 27.12 27.30 0.0M
2023-12-08 27.25 27.25 26.98 27.04 0.1M
2023-12-07 27.10 27.28 26.84 27.28 0.0M
2023-12-06 26.98 27.21 26.71 27.05 0.0M
2023-12-05 27.50 27.50 26.85 27.17 0.0M
2023-12-04 26.70 27.12 26.50 27.12 0.0M
2023-12-01 26.59 26.63 26.50 26.63 0.0M
2023-11-30 26.50 26.71 26.50 26.71 0.0M
2023-11-29 26.70 26.70 26.42 26.51 0.0M
2023-11-28 26.68 26.69 26.22 26.69 0.0M
2023-11-27 26.50 26.60 26.40 26.60 0.0M
2023-11-24 26.70 26.70 26.40 26.50 0.0M
2023-11-22 26.65 26.70 26.65 26.70 0.0M
2023-11-21 26.51 26.51 26.31 26.50 0.0M
2023-11-20 26.40 26.59 26.29 26.35 0.0M
2023-11-17 26.34 26.48 26.29 26.48 0.0M
2023-11-16 26.60 26.81 26.26 26.26 0.0M
2023-11-15 26.68 26.68 26.68 26.68 0.0M
2023-11-14 26.81 26.81 26.54 26.57 0.0M
2023-11-13 26.66 26.66 26.32 26.32 0.0M
2023-11-10 26.42 26.42 26.42 26.42 0.0M
2023-11-09 26.66 26.78 26.39 26.39 0.0M
2023-11-08 26.51 26.65 26.51 26.64 0.0M
2023-11-07 26.69 26.73 26.65 26.69 0.0M
2023-11-06 27.02 27.02 26.48 26.48 0.0M
2023-11-03 26.72 27.21 26.34 27.19 0.0M
2023-11-02 26.22 26.72 26.10 26.72 0.0M
2023-11-01 25.57 26.22 25.57 26.22 0.0M
2023-10-31 25.49 25.57 25.06 25.57 0.0M
2023-10-30 25.18 25.44 25.18 25.40 0.0M
2023-10-27 25.13 25.28 25.05 25.26 0.0M
2023-10-26 25.00 25.34 25.00 25.29 0.0M
2023-10-25 25.40 25.49 24.84 24.95 0.0M
2023-10-24 25.30 25.46 25.30 25.45 0.0M
2023-10-23 25.37 25.40 25.16 25.40 0.0M
2023-10-20 25.54 25.55 25.30 25.55 0.0M
2023-10-19 25.50 25.61 25.40 25.55 0.0M
2023-10-18 25.65 25.69 25.55 25.69 0.0M
2023-10-17 25.93 25.93 25.59 25.79 0.0M
2023-10-16 25.97 25.97 25.80 25.80 0.0M
2023-10-13 25.84 25.84 25.58 25.81 0.0M
2023-10-12 25.84 25.84 25.69 25.70 0.0M
2023-10-11 25.83 26.12 25.44 25.83 0.0M
2023-10-10 26.01 26.01 25.76 25.84 0.0M
2023-10-09 25.72 25.85 25.55 25.85 0.0M
2023-10-06 25.58 25.69 25.58 25.68 0.0M
2023-10-05 25.49 25.67 25.48 25.59 0.0M
2023-10-04 25.36 25.38 25.15 25.38 0.0M
2023-10-03 25.47 25.47 25.22 25.26 0.0M
2023-10-02 25.62 25.81 25.47 25.47 0.0M
2023-09-29 26.09 26.09 25.61 25.62 0.0M
2023-09-28 25.79 26.02 25.70 25.94 0.0M
2023-09-27 26.23 26.23 26.02 26.14 0.0M
2023-09-26 26.39 26.42 26.04 26.04 0.0M
2023-09-25 26.00 26.36 26.00 26.36 0.0M
2023-09-22 26.25 26.25 26.11 26.11 0.0M
2023-09-21 26.38 26.38 26.05 26.19 0.0M
2023-09-20 26.67 26.71 26.39 26.53 0.0M
2023-09-19 26.50 26.59 26.50 26.53 0.0M
2023-09-18 26.45 26.59 26.39 26.42 0.0M
2023-09-15 26.86 26.86 26.34 26.34 0.0M
2023-09-14 26.59 26.60 26.39 26.59 0.0M
2023-09-13 26.55 26.55 26.43 26.43 0.0M
2023-09-12 26.60 26.75 26.54 26.54 0.0M
2023-09-11 26.80 26.80 26.74 26.74 0.0M
2023-09-08 27.03 27.03 26.70 26.76 0.0M
2023-09-07 26.72 26.79 26.69 26.72 0.0M
2023-09-06 27.25 27.25 26.79 26.79 0.0M
2023-09-05 26.84 26.87 26.77 26.77 0.0M
2023-09-01 26.87 27.07 26.86 27.00 0.0M
2023-08-31 27.12 27.21 26.76 26.76 0.0M
2023-08-30 27.08 27.08 27.08 27.08 0.0M
2023-08-29 26.84 27.15 26.84 27.08 0.0M
2023-08-28 26.88 26.88 26.72 26.77 0.0M
2023-08-25 26.80 26.82 26.60 26.82 0.0M
2023-08-24 26.73 27.00 26.73 26.85 0.0M
2023-08-23 26.73 26.97 26.72 26.88 0.0M
2023-08-22 26.60 26.69 26.60 26.69 0.0M
2023-08-21 26.63 26.67 26.60 26.60 0.3M
2023-08-17 26.70 26.74 26.66 26.69 0.0M
2023-08-16 26.74 26.74 26.60 26.61 0.0M
2023-08-15 26.60 26.79 26.60 26.75 0.0M
2023-08-14 26.65 26.90 26.61 26.73 0.0M
2023-08-11 26.84 26.84 26.75 26.75 0.0M
2023-08-10 26.71 26.76 26.62 26.75 0.0M
2023-08-09 26.65 26.83 26.65 26.71 0.0M
2023-08-08 26.70 26.74 26.61 26.73 0.0M
2023-08-07 26.93 26.95 26.91 26.91 0.0M
2023-08-04 27.00 27.00 26.85 26.88 0.0M
2023-08-03 27.10 27.24 26.63 26.87 0.0M
2023-08-02 26.85 27.06 26.85 27.06 0.0M
2023-08-01 26.82 27.16 26.78 27.16 0.0M
2023-07-31 26.82 26.97 26.82 26.90 0.0M
2023-07-28 26.81 27.00 26.72 27.00 0.0M
2023-07-27 26.86 27.18 26.64 26.73 0.0M
2023-07-26 27.00 27.37 26.86 26.86 0.0M
2023-07-25 27.02 27.10 27.00 27.00 0.0M
2023-07-24 27.00 27.28 26.96 27.27 0.0M
2023-07-21 27.25 27.25 27.25 27.25 0.0M
2023-07-20 27.36 28.03 27.02 27.02 0.0M
2023-07-19 27.11 27.37 26.85 26.95 0.0M
2023-07-18 27.43 27.43 27.01 27.01 0.0M
2023-07-17 27.58 27.58 27.27 27.35 0.0M
2023-07-14 27.27 27.40 27.27 27.35 0.0M
2023-07-13 27.29 27.44 27.27 27.34 0.0M
2023-07-12 27.32 27.41 27.27 27.27 0.0M
2023-07-11 27.50 27.60 27.29 27.31 0.0M
2023-07-10 27.50 27.63 27.37 27.37 0.0M
2023-07-07 27.57 27.70 27.33 27.38 0.0M
2023-07-06 28.24 28.24 27.29 27.38 0.0M
2023-07-05 28.26 28.26 27.79 27.94 0.0M
2023-07-03 27.92 27.92 27.80 27.80 0.0M
2023-06-30 27.36 28.46 27.36 28.36 0.0M
2023-06-29 27.06 27.44 27.06 27.44 0.0M
2023-06-28 27.42 27.64 27.42 27.56 0.0M
2023-06-27 27.40 27.50 27.30 27.50 0.0M
2023-06-26 27.39 27.64 27.25 27.43 0.0M
2023-06-23 27.43 27.48 27.37 27.39 0.0M
2023-06-22 27.26 27.38 27.25 27.38 0.0M
2023-06-21 27.45 27.45 27.25 27.44 0.0M
2023-06-20 27.50 27.50 27.28 27.40 0.0M
2023-06-16 27.16 27.49 27.10 27.45 0.0M
2023-06-15 27.05 27.25 27.05 27.08 0.0M
2023-06-14 27.13 27.28 27.04 27.28 0.0M
2023-06-13 27.10 27.10 27.00 27.05 0.0M
2023-06-12 27.00 27.14 27.00 27.07 0.0M
2023-06-09 27.14 27.25 27.04 27.21 0.0M
2023-06-08 26.94 27.18 26.94 27.09 0.0M
2023-06-07 26.97 27.20 26.83 27.20 0.0M
2023-06-06 26.97 26.97 26.80 26.85 0.0M
2023-06-05 26.95 26.95 26.53 26.88 0.0M
2023-06-02 26.68 26.94 26.63 26.85 0.0M
2023-06-01 26.52 26.56 26.46 26.55 0.0M
2023-05-31 26.44 26.71 26.06 26.49 0.0M
2023-05-30 26.30 26.76 26.30 26.43 0.0M
2023-05-26 27.19 27.19 26.26 26.33 0.0M
2023-05-25 27.22 27.24 26.37 26.37 0.0M
2023-05-24 26.95 27.19 26.95 27.07 0.0M
2023-05-23 26.90 26.98 26.90 26.95 0.0M
2023-05-22 27.05 27.10 26.96 26.99 0.0M
2023-05-19 27.12 27.19 26.92 27.05 0.0M
2023-05-18 26.75 27.12 26.75 27.12 0.0M
2023-05-17 26.80 27.16 26.80 27.15 0.0M
2023-05-16 26.90 27.24 26.90 27.07 0.0M
2023-05-15 27.19 27.19 27.00 27.10 0.0M
2023-05-12 26.91 27.19 26.91 27.19 0.0M
2023-05-11 26.86 27.05 26.80 27.05 0.0M
2023-05-10 27.02 27.19 26.98 27.19 0.0M
2023-05-09 27.15 27.15 26.80 27.08 0.0M
2023-05-08 26.56 27.13 26.56 27.13 0.0M
2023-05-05 27.00 27.23 26.90 27.11 0.0M
2023-05-04 27.29 27.29 26.72 26.90 0.0M
2023-05-03 27.10 27.25 26.88 27.01 0.0M
2023-05-02 27.08 27.10 26.73 27.10 0.0M
2023-05-01 27.03 27.10 26.88 27.03 0.0M
2023-04-28 26.98 27.10 26.92 27.08 0.0M
2023-04-27 27.06 27.09 26.75 26.95 0.0M
2023-04-26 26.73 26.75 26.73 26.75 0.0M
2023-04-25 26.55 26.72 26.55 26.72 0.0M
2023-04-24 26.65 26.67 26.62 26.67 0.0M
2023-04-21 26.63 26.80 26.63 26.69 0.0M
2023-04-20 26.60 26.69 26.56 26.64 0.0M
2023-04-19 26.59 26.74 26.49 26.74 0.0M
2023-04-18 26.57 26.77 26.51 26.55 0.0M
2023-04-17 26.52 26.91 26.42 26.50 0.0M
2023-04-14 26.50 26.61 26.50 26.60 0.0M
2023-04-13 26.59 26.99 26.50 26.99 0.0M
2023-04-12 27.01 27.01 26.51 26.61 0.0M
2023-04-11 26.69 27.08 26.69 27.08 0.0M
2023-04-10 26.75 26.87 26.51 26.68 0.0M
2023-04-06 26.99 26.99 26.48 26.62 0.0M
2023-04-05 26.51 27.81 26.51 27.81 0.0M
2023-04-04 26.42 26.75 26.38 26.75 0.0M
2023-04-03 26.15 26.55 26.05 26.52 0.0M
2023-03-31 26.41 26.45 25.89 26.45 0.0M
2023-03-30 25.65 25.80 25.52 25.59 0.0M
2023-03-29 26.28 26.28 25.98 26.07 0.0M
2023-03-28 26.27 26.30 26.01 26.03 0.0M
2023-03-27 26.04 26.11 26.01 26.01 0.0M
2023-03-24 25.86 25.86 25.86 25.86 0.0M
2023-03-23 26.49 26.49 25.90 25.90 0.0M
2023-03-22 26.29 26.29 25.97 26.00 0.0M
2023-03-21 26.20 26.41 26.20 26.26 0.0M
2023-03-20 26.00 27.09 26.00 26.28 0.0M
2023-03-17 26.31 26.44 26.01 26.11 0.0M
2023-03-16 26.57 26.60 26.56 26.60 0.0M
2023-03-15 26.25 26.70 26.25 26.68 0.0M
2023-03-14 26.34 27.38 26.34 26.82 0.0M
2023-03-13 27.25 27.25 26.76 26.76 0.0M
2023-03-10 27.95 27.95 27.35 27.35 0.0M
2023-03-09 28.25 28.30 28.07 28.07 0.0M
2023-03-08 28.07 28.24 28.04 28.07 0.0M
2023-03-07 28.25 28.33 28.01 28.02 0.0M
2023-03-06 28.02 28.63 27.90 28.46 0.0M
2023-03-03 27.66 28.30 27.63 28.02 0.0M
2023-03-02 28.05 28.11 28.04 28.11 0.0M
2023-03-01 28.08 28.18 28.01 28.12 0.0M
2023-02-28 28.32 28.42 28.30 28.38 0.0M
2023-02-27 28.27 28.42 28.27 28.27 0.0M
2023-02-24 28.94 28.94 28.11 28.33 0.0M
2023-02-23 28.34 28.53 28.30 28.32 0.0M
2023-02-22 27.76 28.11 27.37 28.11 0.0M
2023-02-21 28.37 28.37 28.04 28.04 0.0M
2023-02-17 28.34 28.50 28.27 28.28 0.0M
2023-02-16 28.26 28.41 28.26 28.30 0.0M
2023-02-15 28.28 28.49 28.20 28.25 0.0M
2023-02-14 28.15 28.49 28.13 28.20 0.0M
2023-02-13 28.25 28.53 28.02 28.20 0.0M
2023-02-10 28.40 28.40 28.25 28.29 0.0M
2023-02-09 28.42 28.42 28.35 28.35 0.0M
2023-02-08 28.75 28.75 28.31 28.46 0.0M
2023-02-07 28.33 28.68 28.33 28.50 0.0M
2023-02-06 28.33 28.62 28.33 28.62 0.0M
2023-02-03 28.25 28.69 28.25 28.55 0.0M
2023-02-02 28.51 29.16 28.35 28.71 0.0M
2023-02-01 27.92 28.51 27.92 28.51 0.0M
2023-01-31 28.11 28.25 27.75 28.15 0.0M
2023-01-30 28.10 28.29 28.08 28.18 0.0M
2023-01-27 27.57 28.39 27.57 28.04 0.0M
2023-01-26 27.47 27.82 27.21 27.67 0.0M
2023-01-25 27.24 27.42 27.15 27.33 0.0M
2023-01-24 27.09 27.38 27.01 27.25 0.0M
2023-01-23 27.05 27.05 26.67 26.85 0.0M
2023-01-20 26.44 26.83 26.40 26.83 0.0M
2023-01-19 27.42 27.42 26.50 26.50 0.0M
2023-01-18 27.08 27.53 26.94 26.94 0.0M
2023-01-17 26.77 27.20 26.71 27.20 0.0M
2023-01-13 26.37 26.64 26.35 26.60 0.0M
2023-01-12 26.18 26.37 26.18 26.37 0.0M
2023-01-11 26.28 26.37 26.00 26.13 0.0M
2023-01-10 25.89 26.08 25.88 25.98 0.0M
2023-01-09 25.80 26.30 25.80 26.08 0.0M
2023-01-06 26.02 26.08 25.75 25.75 0.0M
2023-01-05 26.65 26.65 25.63 25.91 0.0M
2023-01-04 26.05 26.38 26.05 26.37 0.0M
2023-01-03 25.99 26.20 25.99 26.20 0.0M