Essential Properties Realty Trust Inc

EPRT
🏛️ 美国 →
29.24
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 32.76 32.94 32.40 32.94 9.0K
09:32 32.77 32.77 32.64 32.64 3.2K
09:33 32.64 32.64 32.59 32.59 0.1K
09:34 32.65 32.65 32.65 32.65 0.8K
09:35 32.64 32.69 32.64 32.69 0.2K
09:36 32.69 32.69 32.69 32.69 0.4K
09:37 32.69 32.69 32.51 32.51 2.4K
09:38 32.51 32.51 32.51 32.51 0.2K
09:39 32.51 32.56 32.51 32.56 0.5K
09:40 32.60 32.60 32.52 32.52 0.3K
09:41 32.64 32.66 32.64 32.66 2.0K
09:42 32.68 32.68 32.68 32.68 0.7K
09:43 32.68 32.68 32.68 32.68 0.2K
09:44 32.68 32.68 32.58 32.58 5.7K
09:45 32.56 32.63 32.56 32.63 0.9K
09:46 32.53 32.55 32.52 32.55 23.0K
09:47 32.56 32.57 32.56 32.57 1.2K
09:48 32.60 32.62 32.60 32.62 3.2K
09:49 32.66 32.69 32.66 32.69 2.5K
09:50 32.71 32.74 32.71 32.74 3.1K
09:51 32.75 32.77 32.75 32.77 1.1K
09:52 32.77 32.77 32.77 32.77 0.8K
09:53 32.77 32.77 32.75 32.75 2.2K
09:54 32.75 32.76 32.72 32.72 1.3K
09:55 32.72 32.72 32.72 32.72 1.1K
09:56 32.72 32.72 32.71 32.71 0.8K
09:57 32.70 32.70 32.62 32.62 4.5K
09:58 32.62 32.62 32.59 32.59 0.7K
09:59 32.59 32.59 32.55 32.55 0.3K
10:00 32.55 32.58 32.55 32.55 2.8K
10:01 32.55 32.55 32.51 32.55 4.6K
10:02 32.57 32.57 32.57 32.57 2.1K
10:03 32.57 32.57 32.55 32.55 1.2K
10:04 32.55 32.55 32.53 32.53 1.6K
10:05 32.53 32.53 32.46 32.46 2.0K
10:06 32.45 32.47 32.44 32.44 3.5K
10:07 32.44 32.44 32.44 32.44 1.1K
10:08 32.44 32.44 32.42 32.42 0.8K
10:09 32.42 32.42 32.38 32.38 1.1K
10:10 32.32 32.32 32.32 32.32 4.5K
10:11 32.26 32.26 32.25 32.25 0.9K
10:12 32.25 32.31 32.25 32.25 3.8K
10:13 32.29 32.29 32.26 32.26 1.0K
10:14 32.26 32.26 32.25 32.26 0.3K
10:15 32.28 32.28 32.26 32.26 0.6K
10:16 32.26 32.26 32.24 32.24 2.1K
10:17 32.23 32.26 32.23 32.26 3.7K
10:18 32.26 32.26 32.26 32.26 1.6K
10:19 32.28 32.28 32.28 32.28 3.5K
10:20 32.28 32.28 32.24 32.24 1.2K
10:21 32.22 32.22 32.19 32.19 1.9K
10:22 32.19 32.23 32.19 32.23 5.8K
10:23 32.23 32.23 32.23 32.23 0.3K
10:24 32.24 32.24 32.24 32.24 0.7K
10:25 32.24 32.24 32.24 32.24 0.0K
10:26 32.22 32.22 32.19 32.19 15.9K
10:27 32.19 32.22 32.19 32.22 1.0K
10:28 32.22 32.22 32.17 32.17 2.8K
10:29 32.17 32.17 32.15 32.15 5.2K
10:30 32.13 32.13 32.12 32.12 13.6K
10:31 32.10 32.11 32.09 32.09 5.1K
10:32 32.11 32.11 32.11 32.11 2.1K
10:33 32.13 32.13 32.10 32.13 17.2K
10:34 32.13 32.13 32.10 32.10 7.3K
10:35 32.10 32.12 32.09 32.12 11.5K
10:36 32.11 32.16 32.11 32.14 10.2K
10:37 32.15 32.16 32.15 32.16 1.2K
10:38 32.16 32.16 32.16 32.16 1.4K
10:39 32.16 32.19 32.15 32.19 9.5K
10:40 32.22 32.24 32.22 32.24 2.8K
10:41 32.24 32.26 32.24 32.26 0.6K
10:42 32.24 32.27 32.24 32.27 0.9K
10:43 32.28 32.32 32.28 32.32 1.6K
10:44 32.32 32.37 32.32 32.36 3.4K
10:45 32.37 32.37 32.36 32.36 2.5K
10:46 32.35 32.35 32.33 32.33 1.7K
10:47 32.31 32.31 32.31 32.31 2.2K
10:48 32.33 32.33 32.33 32.33 1.7K
10:49 32.33 32.33 32.33 32.33 0.8K
10:50 32.33 32.37 32.33 32.37 1.6K
10:51 32.37 32.37 32.35 32.35 1.2K
10:52 32.37 32.37 32.37 32.37 1.1K
10:53 32.37 32.41 32.37 32.40 4.2K
10:54 32.38 32.38 32.38 32.38 1.9K
10:55 32.38 32.39 32.38 32.39 0.7K
10:56 32.39 32.39 32.39 32.39 0.7K
10:57 32.38 32.40 32.38 32.39 0.4K
10:58 32.38 32.38 32.37 32.37 3.1K
10:59 32.37 32.40 32.37 32.39 1.8K
11:00 32.38 32.38 32.37 32.37 3.0K
11:01 32.36 32.36 32.34 32.35 4.6K
11:02 32.35 32.35 32.33 32.35 5.3K
11:03 32.35 32.35 32.35 32.35 0.8K
11:04 32.35 32.35 32.35 32.35 1.3K
11:05 32.34 32.34 32.32 32.32 2.9K
11:06 32.32 32.36 32.32 32.36 4.4K
11:07 32.36 32.36 32.36 32.36 0.2K
11:08 32.36 32.36 32.33 32.35 1.7K
11:09 32.35 32.36 32.33 32.36 7.1K
11:10 32.36 32.36 32.35 32.35 1.5K
11:11 32.35 32.37 32.35 32.37 2.5K
11:12 32.36 32.36 32.34 32.36 4.7K
11:13 32.36 32.36 32.34 32.34 2.0K
11:14 32.33 32.33 32.31 32.31 2.2K
11:15 32.31 32.33 32.31 32.32 10.2K
11:16 32.30 32.30 32.28 32.28 6.4K
11:17 32.27 32.30 32.27 32.30 6.8K
11:18 32.30 32.31 32.30 32.30 5.2K
11:19 32.31 32.31 32.25 32.25 5.8K
11:20 32.26 32.26 32.25 32.26 6.2K
11:21 32.25 32.25 32.20 32.20 50.0K
11:22 32.21 32.25 32.21 32.25 6.6K
11:23 32.26 32.26 32.25 32.25 2.4K
11:24 32.26 32.28 32.26 32.27 3.6K
11:25 32.26 32.27 32.26 32.26 2.4K
11:26 32.28 32.30 32.28 32.30 2.8K
11:27 32.30 32.33 32.30 32.33 4.1K
11:28 32.33 32.33 32.32 32.32 2.8K
11:29 32.32 32.32 32.27 32.27 7.5K
11:30 32.28 32.28 32.28 32.28 2.3K
11:31 32.26 32.27 32.26 32.27 1.8K
11:32 32.27 32.27 32.25 32.25 2.9K
11:33 32.27 32.28 32.27 32.28 2.0K
11:34 32.28 32.28 32.28 32.28 1.2K
11:35 32.28 32.29 32.28 32.29 1.5K
11:36 32.29 32.29 32.28 32.28 3.4K
11:37 32.29 32.32 32.29 32.32 1.5K
11:38 32.32 32.34 32.32 32.34 1.2K
11:39 32.34 32.36 32.34 32.34 7.4K
11:40 32.34 32.35 32.34 32.35 2.9K
11:41 32.33 32.34 32.33 32.33 3.4K
11:42 32.33 32.34 32.33 32.34 4.6K
11:43 32.34 32.36 32.34 32.36 0.7K
11:44 32.36 32.36 32.36 32.36 0.7K
11:45 32.36 32.36 32.34 32.34 3.6K
11:46 32.35 32.35 32.35 32.35 3.1K
11:47 32.35 32.36 32.35 32.36 0.7K
11:48 32.36 32.36 32.34 32.34 2.0K
11:49 32.34 32.36 32.34 32.36 2.1K
11:50 32.35 32.36 32.34 32.34 4.2K
11:51 32.36 32.36 32.35 32.35 5.2K
11:52 32.35 32.35 32.34 32.34 1.4K
11:53 32.34 32.37 32.34 32.37 5.7K
11:54 32.37 32.37 32.36 32.36 1.3K
11:55 32.39 32.39 32.37 32.37 4.2K
11:56 32.37 32.38 32.36 32.38 2.8K
11:57 32.38 32.40 32.38 32.39 2.7K
11:58 32.37 32.37 32.37 32.37 2.7K
11:59 32.39 32.39 32.36 32.36 3.7K
12:00 32.36 32.39 32.36 32.39 4.6K
12:01 32.36 32.37 32.36 32.37 2.3K
12:02 32.37 32.42 32.37 32.42 5.7K
12:03 32.43 32.44 32.43 32.44 12.3K
12:04 32.43 32.43 32.43 32.43 2.3K
12:05 32.43 32.45 32.43 32.45 2.3K
12:06 32.45 32.45 32.44 32.44 1.2K
12:07 32.43 32.45 32.42 32.45 4.9K
12:08 32.45 32.45 32.44 32.44 1.3K
12:09 32.44 32.44 32.44 32.44 1.5K
12:10 32.44 32.52 32.44 32.52 32.6K
12:11 32.52 32.53 32.52 32.53 0.3K
12:12 32.54 32.54 32.53 32.53 5.2K
12:13 32.53 32.54 32.53 32.54 0.8K
12:14 32.53 32.55 32.53 32.55 5.5K
12:15 32.55 32.56 32.55 32.56 0.7K
12:16 32.56 32.56 32.55 32.55 0.2K
12:17 32.60 32.61 32.60 32.61 9.6K
12:18 32.59 32.61 32.59 32.61 6.5K
12:19 32.61 32.61 32.58 32.58 35.5K
12:20 32.58 32.58 32.58 32.58 0.9K
12:21 32.58 32.59 32.57 32.59 3.0K
12:22 32.59 32.60 32.58 32.60 1.6K
12:23 32.59 32.59 32.57 32.57 3.9K
12:24 32.57 32.57 32.57 32.57 0.5K
12:25 32.57 32.58 32.57 32.58 1.6K
12:26 32.57 32.58 32.56 32.58 4.6K
12:27 32.58 32.58 32.55 32.55 9.3K
12:28 32.55 32.56 32.55 32.55 3.1K
12:29 32.52 32.52 32.45 32.45 34.9K
12:30 32.45 32.45 32.43 32.43 5.8K
12:31 32.43 32.43 32.42 32.42 2.8K
12:32 32.44 32.45 32.44 32.45 4.1K
12:33 32.45 32.45 32.45 32.45 1.2K
12:34 32.45 32.46 32.41 32.41 3.8K
12:35 32.41 32.41 32.41 32.41 0.4K
12:36 32.38 32.38 32.38 32.38 1.4K
12:37 32.38 32.38 32.37 32.37 1.9K
12:38 32.33 32.33 32.29 32.29 4.2K
12:39 32.31 32.31 32.29 32.29 12.1K
12:40 32.29 32.31 32.29 32.31 3.0K
12:41 32.31 32.31 32.30 32.31 1.7K
12:42 32.31 32.31 32.30 32.30 0.5K
12:43 32.29 32.29 32.27 32.27 1.7K
12:44 32.27 32.27 32.25 32.25 1.7K
12:45 32.24 32.24 32.23 32.23 2.6K
12:46 32.22 32.23 32.22 32.23 2.8K
12:47 32.23 32.23 32.23 32.23 1.2K
12:48 32.23 32.23 32.20 32.22 4.1K
12:49 32.22 32.23 32.22 32.23 2.1K
12:50 32.23 32.24 32.23 32.23 1.7K
12:51 32.23 32.23 32.22 32.22 1.3K
12:52 32.22 32.23 32.22 32.23 0.4K
12:53 32.23 32.24 32.23 32.24 5.1K
12:54 32.23 32.26 32.23 32.26 3.4K
12:55 32.26 32.26 32.26 32.26 0.7K
12:56 32.26 32.26 32.22 32.22 3.3K
12:57 32.22 32.28 32.22 32.28 3.1K
12:58 32.28 32.28 32.27 32.27 1.1K
12:59 32.27 32.28 32.27 32.28 0.5K
13:00 32.28 32.28 32.26 32.26 2.7K
13:01 32.26 32.26 32.26 32.26 2.0K
13:02 32.26 32.26 32.26 32.26 0.2K
13:03 32.26 32.30 32.26 32.30 0.4K
13:04 32.30 32.30 32.29 32.29 1.6K
13:05 32.29 32.29 32.29 32.29 0.2K
13:06 32.29 32.29 32.28 32.28 0.2K
13:07 32.28 32.28 32.27 32.27 1.2K
13:08 32.27 32.28 32.27 32.28 0.9K
13:09 32.28 32.29 32.28 32.29 1.7K
13:10 32.29 32.29 32.29 32.29 0.1K
13:11 32.28 32.28 32.28 32.28 1.2K
13:12 32.28 32.29 32.28 32.29 2.3K
13:13 32.30 32.30 32.28 32.28 1.1K
13:14 32.28 32.29 32.27 32.28 4.1K
13:15 32.28 32.29 32.28 32.29 3.0K
13:16 32.29 32.29 32.29 32.29 1.1K
13:17 32.29 32.29 32.29 32.29 0.1K
13:18 32.28 32.28 32.28 32.28 0.8K
13:19 32.28 32.28 32.25 32.25 2.7K
13:20 32.25 32.27 32.25 32.26 3.6K
13:21 32.26 32.26 32.26 32.26 1.1K
13:22 32.26 32.26 32.26 32.26 1.0K
13:23 32.26 32.26 32.26 32.26 0.7K
13:24 32.26 32.26 32.24 32.24 2.4K
13:25 32.24 32.24 32.24 32.24 0.2K
13:26 32.24 32.24 32.24 32.24 0.3K
13:27 32.23 32.24 32.23 32.24 4.2K
13:28 32.24 32.24 32.24 32.24 0.3K
13:29 32.24 32.24 32.15 32.15 16.0K
13:30 32.15 32.18 32.15 32.17 4.0K
13:31 32.17 32.17 32.17 32.17 0.6K
13:32 32.17 32.17 32.17 32.17 2.1K
13:33 32.17 32.17 32.17 32.17 2.2K
13:34 32.17 32.17 32.16 32.16 1.8K
13:35 32.15 32.15 32.13 32.13 1.6K
13:36 32.13 32.14 32.13 32.14 3.8K
13:37 32.14 32.15 32.14 32.15 0.6K
13:38 32.15 32.15 32.15 32.15 0.0K
13:39 32.15 32.17 32.15 32.17 1.7K
13:40 32.17 32.17 32.17 32.17 1.6K
13:41 32.17 32.17 32.17 32.17 0.0K
13:42 32.18 32.18 32.18 32.18 3.8K
13:43 32.19 32.19 32.17 32.17 2.5K
13:44 32.17 32.17 32.15 32.15 1.2K
13:45 32.15 32.15 32.13 32.13 1.6K
13:46 32.13 32.14 32.13 32.14 0.4K
13:47 32.14 32.17 32.14 32.17 4.3K
13:48 32.17 32.17 32.16 32.16 1.0K
13:49 32.16 32.16 32.16 32.16 1.4K
13:50 32.16 32.16 32.16 32.16 0.1K
13:51 32.16 32.16 32.16 32.16 0.6K
13:52 32.16 32.17 32.16 32.17 1.8K
13:53 32.17 32.17 32.16 32.16 2.5K
13:54 32.16 32.16 32.16 32.16 5.1K
13:55 32.16 32.16 32.16 32.16 0.0K
13:56 32.16 32.16 32.14 32.14 1.3K
13:57 32.14 32.14 32.14 32.14 0.3K
13:58 32.15 32.15 32.15 32.15 3.8K
13:59 32.16 32.16 32.16 32.16 0.3K
14:00 32.15 32.16 32.14 32.14 7.2K
14:01 32.14 32.14 32.11 32.11 3.5K
14:02 32.10 32.10 32.08 32.09 7.2K
14:03 32.08 32.08 32.06 32.06 4.6K
14:04 32.09 32.09 32.09 32.09 2.1K
14:05 32.10 32.10 32.10 32.10 1.4K
14:06 32.10 32.10 32.10 32.10 1.7K
14:07 32.14 32.14 32.13 32.13 3.6K
14:08 32.13 32.13 32.11 32.11 4.2K
14:09 32.11 32.11 32.08 32.08 6.4K
14:10 32.08 32.10 32.08 32.10 1.1K
14:11 32.10 32.10 32.10 32.10 2.4K
14:12 32.10 32.10 32.09 32.09 1.1K
14:13 32.10 32.10 32.09 32.10 31.4K
14:14 32.10 32.12 32.10 32.12 1.9K
14:15 32.13 32.14 32.13 32.14 1.5K
14:16 32.14 32.14 32.13 32.13 0.7K
14:17 32.12 32.12 32.10 32.10 29.2K
14:18 32.10 32.11 32.10 32.10 3.4K
14:19 32.10 32.10 32.09 32.09 1.7K
14:20 32.09 32.10 32.08 32.08 4.1K
14:21 32.08 32.08 32.08 32.08 0.3K
14:22 32.08 32.08 32.07 32.07 0.3K
14:23 32.06 32.06 32.06 32.06 3.6K
14:24 32.06 32.06 32.05 32.05 2.4K
14:25 32.05 32.05 32.04 32.04 1.7K
14:26 32.04 32.04 32.04 32.04 3.7K
14:27 32.04 32.04 32.04 32.04 1.2K
14:28 32.05 32.05 32.04 32.04 4.4K
14:29 32.04 32.04 32.04 32.04 0.6K
14:30 32.04 32.04 32.04 32.04 0.6K
14:31 32.04 32.04 32.02 32.02 1.9K
14:32 32.02 32.04 32.02 32.04 5.7K
14:33 32.04 32.06 32.04 32.06 3.3K
14:34 32.06 32.06 32.06 32.06 0.3K
14:35 32.06 32.06 32.05 32.05 2.8K
14:36 32.04 32.04 32.04 32.04 4.5K
14:37 32.04 32.04 32.04 32.04 0.8K
14:38 32.04 32.04 32.00 32.00 4.9K
14:39 31.99 32.03 31.99 32.03 7.1K
14:40 32.03 32.03 32.02 32.02 1.0K
14:41 32.02 32.05 32.02 32.05 1.6K
14:42 32.05 32.09 32.05 32.09 2.5K
14:43 32.08 32.08 32.07 32.07 1.9K
14:44 32.06 32.06 32.06 32.06 1.1K
14:45 32.06 32.06 32.06 32.06 0.4K
14:46 32.06 32.06 32.06 32.06 0.5K
14:47 32.06 32.06 32.06 32.06 0.4K
14:48 32.06 32.06 32.05 32.05 4.6K
14:49 32.04 32.04 32.04 32.04 0.3K
14:50 32.05 32.05 32.04 32.04 7.0K
14:51 32.04 32.04 32.04 32.04 0.5K
14:52 32.04 32.04 32.02 32.02 7.1K
14:53 32.02 32.03 32.02 32.03 1.6K
14:54 32.03 32.05 32.02 32.05 3.3K
14:55 32.06 32.07 32.06 32.07 2.6K
14:56 32.07 32.09 32.07 32.09 1.9K
14:57 32.09 32.11 32.09 32.11 2.2K
14:58 32.12 32.12 32.12 32.12 0.8K
14:59 32.12 32.12 32.11 32.11 1.9K
15:00 32.11 32.13 32.10 32.13 71.3K
15:01 32.12 32.14 32.12 32.13 7.9K
15:02 32.13 32.14 32.13 32.14 2.3K
15:03 32.13 32.13 32.13 32.13 0.8K
15:04 32.13 32.15 32.13 32.15 2.2K
15:05 32.15 32.17 32.15 32.17 3.3K
15:06 32.17 32.17 32.16 32.16 1.0K
15:07 32.16 32.17 32.16 32.16 3.1K
15:08 32.16 32.16 32.15 32.15 4.9K
15:09 32.15 32.15 32.14 32.14 3.3K
15:10 32.14 32.14 32.13 32.13 1.6K
15:11 32.13 32.14 32.11 32.14 6.5K
15:12 32.14 32.14 32.14 32.14 2.6K
15:13 32.16 32.16 32.14 32.16 3.3K
15:14 32.16 32.16 32.16 32.16 0.5K
15:15 32.16 32.18 32.16 32.18 2.1K
15:16 32.19 32.20 32.19 32.20 3.4K
15:17 32.20 32.20 32.19 32.19 1.8K
15:18 32.19 32.23 32.19 32.23 20.5K
15:19 32.23 32.23 32.21 32.21 1.9K
15:20 32.21 32.23 32.20 32.23 6.2K
15:21 32.23 32.23 32.23 32.23 0.5K
15:22 32.23 32.25 32.23 32.25 1.4K
15:23 32.25 32.25 32.25 32.25 1.0K
15:24 32.25 32.27 32.25 32.27 4.5K
15:25 32.28 32.28 32.26 32.26 3.3K
15:26 32.26 32.27 32.26 32.27 1.8K
15:27 32.27 32.27 32.27 32.27 0.4K
15:28 32.27 32.28 32.27 32.27 7.0K
15:29 32.27 32.28 32.27 32.28 0.7K
15:30 32.28 32.28 32.25 32.25 3.3K
15:31 32.26 32.27 32.25 32.27 6.7K
15:32 32.27 32.33 32.27 32.33 4.7K
15:33 32.34 32.34 32.33 32.34 4.9K
15:34 32.34 32.34 32.34 32.34 2.7K
15:35 32.34 32.34 32.32 32.33 4.8K
15:36 32.32 32.33 32.31 32.33 8.5K
15:37 32.33 32.34 32.33 32.33 2.3K
15:38 32.32 32.33 32.32 32.33 0.8K
15:39 32.33 32.34 32.32 32.34 3.7K
15:40 32.36 32.37 32.36 32.37 1.7K
15:41 32.36 32.37 32.34 32.34 7.6K
15:42 32.34 32.37 32.34 32.37 5.5K
15:43 32.38 32.38 32.37 32.37 5.1K
15:44 32.37 32.39 32.36 32.39 16.7K
15:45 32.39 32.39 32.39 32.39 1.8K
15:46 32.39 32.39 32.36 32.37 5.9K
15:47 32.37 32.37 32.37 32.37 5.0K
15:48 32.37 32.39 32.37 32.39 6.7K
15:49 32.39 32.39 32.36 32.36 4.0K
15:50 32.36 32.37 32.36 32.37 13.5K
15:51 32.39 32.39 32.38 32.39 6.6K
15:52 32.39 32.41 32.38 32.38 12.6K
15:53 32.38 32.38 32.38 32.38 5.0K
15:54 32.38 32.46 32.38 32.46 29.8K
15:55 32.46 32.54 32.46 32.50 18.0K
15:56 32.50 32.53 32.50 32.50 20.6K
15:57 32.50 32.50 32.46 32.46 23.9K
15:58 32.49 32.49 32.48 32.48 14.0K
15:59 32.49 32.50 32.46 32.46 22.6K
16:00 32.44 32.44 32.42 32.43 963.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据