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 32.40 32.46 32.18 32.32 6.2K
09:32 32.30 32.30 32.30 32.30 0.6K
09:33 32.32 32.42 32.32 32.40 3.5K
09:34 32.40 32.40 32.40 32.40 0.2K
09:35 32.40 32.43 32.40 32.43 1.7K
09:36 32.43 32.43 32.27 32.27 1.9K
09:37 32.27 32.29 32.27 32.29 0.8K
09:38 32.27 32.30 32.27 32.30 1.6K
09:39 32.30 32.30 32.30 32.30 1.2K
09:40 32.30 32.33 32.30 32.33 0.1K
09:41 32.34 32.34 32.34 32.34 0.9K
09:42 32.35 32.35 32.32 32.32 1.0K
09:43 32.32 32.32 32.32 32.32 1.9K
09:44 32.32 32.32 32.31 32.31 0.7K
09:45 32.33 32.33 32.29 32.31 1.4K
09:46 32.31 32.31 32.25 32.25 0.5K
09:47 32.25 32.25 32.25 32.25 0.5K
09:48 32.19 32.21 32.19 32.21 1.8K
09:49 32.21 32.21 32.21 32.21 0.0K
09:50 32.21 32.21 32.21 32.21 0.2K
09:51 32.21 32.26 32.21 32.22 2.0K
09:52 32.22 32.22 32.22 32.22 2.4K
09:53 32.22 32.28 32.22 32.28 0.4K
09:54 32.28 32.28 32.28 32.28 0.9K
09:55 32.28 32.28 32.25 32.25 0.3K
09:56 32.25 32.25 32.22 32.22 1.1K
09:57 32.22 32.22 32.20 32.22 1.5K
09:58 32.22 32.22 32.22 32.22 2.6K
09:59 32.22 32.22 32.20 32.20 0.8K
10:00 32.24 32.26 32.24 32.26 3.1K
10:01 32.24 32.26 32.24 32.26 1.5K
10:02 32.26 32.29 32.26 32.29 21.9K
10:03 32.29 32.29 32.29 32.29 4.4K
10:04 32.28 32.28 32.23 32.23 19.3K
10:05 32.24 32.33 32.24 32.31 12.3K
10:06 32.31 32.32 32.31 32.32 0.9K
10:07 32.33 32.38 32.31 32.31 1.1K
10:08 32.31 32.37 32.31 32.37 9.7K
10:09 32.37 32.40 32.37 32.40 3.0K
10:10 32.40 32.41 32.35 32.35 3.4K
10:11 32.35 32.36 32.34 32.36 1.5K
10:12 32.36 32.38 32.36 32.38 1.6K
10:13 32.38 32.38 32.37 32.38 11.6K
10:14 32.38 32.38 32.38 32.38 0.0K
10:15 32.38 32.38 32.35 32.37 17.0K
10:16 32.38 32.38 32.33 32.33 4.9K
10:17 32.31 32.31 32.31 32.31 1.3K
10:18 32.31 32.37 32.31 32.36 7.0K
10:19 32.36 32.36 32.36 32.36 3.9K
10:20 32.36 32.37 32.36 32.36 3.5K
10:21 32.36 32.37 32.36 32.37 0.7K
10:22 32.35 32.37 32.35 32.37 2.1K
10:23 32.37 32.37 32.37 32.37 0.6K
10:24 32.37 32.37 32.36 32.36 1.4K
10:25 32.36 32.36 32.36 32.36 0.1K
10:26 32.36 32.36 32.33 32.34 4.1K
10:27 32.34 32.38 32.34 32.36 4.5K
10:28 32.36 32.36 32.36 32.36 0.4K
10:29 32.36 32.36 32.34 32.34 4.1K
10:30 32.34 32.36 32.34 32.36 3.6K
10:31 32.34 32.45 32.34 32.45 5.9K
10:32 32.45 32.45 32.45 32.45 0.2K
10:33 32.46 32.46 32.45 32.46 0.5K
10:34 32.46 32.46 32.44 32.45 28.8K
10:35 32.47 32.47 32.44 32.44 5.5K
10:36 32.45 32.52 32.44 32.52 7.2K
10:37 32.53 32.57 32.53 32.55 1.8K
10:38 32.54 32.55 32.53 32.54 5.0K
10:39 32.54 32.54 32.53 32.53 1.0K
10:40 32.53 32.53 32.50 32.50 0.5K
10:41 32.52 32.52 32.52 32.52 1.9K
10:42 32.50 32.55 32.50 32.55 2.1K
10:43 32.55 32.55 32.54 32.54 2.0K
10:44 32.54 32.54 32.54 32.54 0.4K
10:45 32.55 32.55 32.53 32.53 15.8K
10:46 32.58 32.58 32.58 32.58 1.7K
10:47 32.58 32.70 32.58 32.67 2.6K
10:48 32.67 32.70 32.63 32.63 3.3K
10:49 32.63 32.63 32.63 32.63 0.2K
10:50 32.63 32.66 32.63 32.66 3.1K
10:51 32.67 32.67 32.67 32.67 0.6K
10:52 32.67 32.67 32.65 32.65 1.1K
10:53 32.67 32.68 32.66 32.68 5.3K
10:54 32.68 32.69 32.68 32.69 2.6K
10:55 32.69 32.69 32.69 32.69 0.0K
10:56 32.67 32.71 32.67 32.71 3.4K
10:57 32.71 32.77 32.70 32.77 8.0K
10:58 32.77 32.77 32.77 32.77 0.8K
10:59 32.75 32.75 32.70 32.72 3.3K
11:00 32.72 32.72 32.69 32.70 1.9K
11:01 32.68 32.68 32.67 32.67 2.1K
11:02 32.69 32.70 32.67 32.69 8.8K
11:03 32.69 32.71 32.69 32.71 18.9K
11:04 32.71 32.74 32.71 32.74 3.2K
11:05 32.73 32.73 32.73 32.73 1.9K
11:06 32.77 32.79 32.77 32.79 5.7K
11:07 32.79 32.79 32.76 32.76 3.1K
11:08 32.76 32.76 32.74 32.74 1.7K
11:09 32.74 32.75 32.73 32.73 2.0K
11:10 32.72 32.72 32.72 32.72 0.6K
11:11 32.72 32.72 32.72 32.72 2.5K
11:12 32.72 32.72 32.70 32.70 2.0K
11:13 32.70 32.73 32.70 32.73 3.5K
11:14 32.73 32.79 32.73 32.79 1.4K
11:15 32.79 32.79 32.77 32.77 0.5K
11:16 32.77 32.77 32.77 32.77 0.1K
11:17 32.77 32.77 32.71 32.71 4.0K
11:18 32.71 32.71 32.71 32.71 0.8K
11:19 32.71 32.72 32.70 32.70 1.4K
11:20 32.70 32.72 32.70 32.72 3.1K
11:21 32.71 32.72 32.71 32.71 6.7K
11:22 32.71 32.73 32.71 32.73 2.0K
11:23 32.73 32.78 32.73 32.78 10.0K
11:24 32.77 32.79 32.77 32.77 6.3K
11:25 32.77 32.77 32.74 32.74 4.2K
11:26 32.76 32.77 32.75 32.77 3.4K
11:27 32.77 32.83 32.77 32.83 1.5K
11:28 32.83 32.84 32.81 32.84 1.5K
11:29 32.84 32.84 32.82 32.82 0.9K
11:30 32.82 32.83 32.82 32.83 0.7K
11:31 32.80 32.80 32.80 32.80 2.5K
11:32 32.80 32.80 32.80 32.80 0.6K
11:33 32.81 32.82 32.79 32.81 5.1K
11:34 32.81 32.81 32.81 32.81 2.1K
11:35 32.82 32.87 32.82 32.87 2.9K
11:36 32.87 32.87 32.84 32.84 3.0K
11:37 32.83 32.83 32.83 32.83 4.5K
11:38 32.88 32.88 32.88 32.88 0.9K
11:39 32.88 32.88 32.88 32.88 0.3K
11:40 32.88 32.91 32.88 32.91 0.9K
11:41 32.88 32.88 32.88 32.88 0.9K
11:42 32.88 32.88 32.82 32.82 10.9K
11:43 32.82 32.82 32.82 32.82 1.6K
11:44 32.82 32.82 32.78 32.78 2.1K
11:45 32.78 32.78 32.77 32.77 1.3K
11:46 32.77 32.77 32.77 32.77 1.2K
11:47 32.77 32.77 32.73 32.73 2.8K
11:48 32.73 32.73 32.71 32.71 1.0K
11:49 32.72 32.72 32.72 32.72 0.4K
11:50 32.72 32.72 32.70 32.70 1.7K
11:51 32.70 32.73 32.70 32.73 5.0K
11:52 32.73 32.73 32.73 32.73 1.0K
11:53 32.69 32.69 32.69 32.69 1.6K
11:54 32.69 32.69 32.69 32.69 0.7K
11:55 32.69 32.71 32.69 32.70 2.5K
11:56 32.70 32.72 32.70 32.71 0.8K
11:57 32.71 32.71 32.71 32.71 1.3K
11:58 32.70 32.70 32.70 32.70 1.2K
11:59 32.71 32.71 32.71 32.71 1.9K
12:00 32.71 32.71 32.68 32.68 3.1K
12:01 32.68 32.70 32.68 32.70 3.5K
12:02 32.70 32.74 32.70 32.74 1.9K
12:03 32.74 32.74 32.73 32.73 0.3K
12:04 32.73 32.73 32.70 32.70 1.5K
12:05 32.70 32.70 32.70 32.70 0.4K
12:06 32.71 32.71 32.71 32.71 3.7K
12:07 32.71 32.71 32.68 32.68 4.6K
12:08 32.68 32.70 32.68 32.70 1.1K
12:09 32.70 32.70 32.70 32.70 0.8K
12:10 32.70 32.71 32.70 32.71 0.1K
12:11 32.71 32.71 32.68 32.68 2.9K
12:12 32.68 32.70 32.68 32.69 1.2K
12:13 32.69 32.69 32.68 32.68 2.4K
12:14 32.69 32.70 32.69 32.70 4.8K
12:15 32.70 32.70 32.70 32.70 0.1K
12:16 32.71 32.72 32.70 32.72 11.5K
12:17 32.71 32.71 32.70 32.70 3.7K
12:18 32.70 32.70 32.70 32.70 1.5K
12:19 32.70 32.70 32.70 32.70 7.6K
12:20 32.70 32.73 32.70 32.73 3.0K
12:21 32.73 32.75 32.73 32.74 1.5K
12:22 32.74 32.74 32.74 32.74 0.6K
12:23 32.74 32.77 32.74 32.76 3.5K
12:24 32.76 32.76 32.76 32.76 0.3K
12:25 32.75 32.75 32.74 32.74 2.4K
12:26 32.74 32.75 32.74 32.74 6.1K
12:27 32.74 32.75 32.74 32.75 4.7K
12:28 32.75 32.79 32.75 32.79 1.1K
12:29 32.79 32.80 32.79 32.80 10.7K
12:30 32.79 32.79 32.78 32.78 1.2K
12:31 32.78 32.78 32.78 32.78 0.8K
12:32 32.78 32.79 32.78 32.79 2.7K
12:33 32.79 32.83 32.79 32.83 11.9K
12:34 32.83 32.83 32.82 32.82 0.9K
12:35 32.80 32.80 32.80 32.80 3.4K
12:36 32.80 32.80 32.79 32.79 1.5K
12:37 32.79 32.79 32.77 32.77 2.6K
12:38 32.77 32.77 32.76 32.76 2.5K
12:39 32.76 32.76 32.76 32.76 0.9K
12:40 32.75 32.75 32.75 32.75 3.5K
12:41 32.75 32.75 32.75 32.75 0.0K
12:42 32.72 32.73 32.72 32.73 4.4K
12:43 32.73 32.75 32.73 32.73 8.8K
12:44 32.73 32.73 32.73 32.73 0.3K
12:45 32.73 32.74 32.73 32.73 0.7K
12:46 32.73 32.74 32.72 32.74 1.2K
12:47 32.74 32.74 32.73 32.73 2.1K
12:48 32.73 32.74 32.73 32.74 2.5K
12:49 32.74 32.76 32.74 32.76 3.6K
12:50 32.76 32.76 32.76 32.76 1.1K
12:51 32.76 32.79 32.76 32.78 1.9K
12:52 32.77 32.77 32.77 32.77 0.7K
12:53 32.77 32.82 32.77 32.82 0.9K
12:54 32.80 32.81 32.80 32.81 3.1K
12:55 32.81 32.82 32.81 32.82 0.9K
12:56 32.82 32.82 32.82 32.82 0.2K
12:57 32.82 32.82 32.82 32.82 0.1K
12:58 32.80 32.80 32.78 32.79 2.9K
12:59 32.79 32.79 32.78 32.78 1.1K
13:00 32.78 32.79 32.78 32.79 2.5K
13:01 32.79 32.79 32.79 32.79 0.1K
13:02 32.79 32.79 32.78 32.78 4.6K
13:03 32.78 32.80 32.78 32.80 0.8K
13:04 32.78 32.78 32.75 32.75 5.2K
13:05 32.75 32.75 32.75 32.75 0.1K
13:06 32.75 32.75 32.74 32.74 0.9K
13:07 32.74 32.74 32.74 32.74 0.4K
13:08 32.74 32.79 32.74 32.79 3.9K
13:09 32.79 32.79 32.75 32.75 2.8K
13:10 32.74 32.74 32.73 32.74 2.8K
13:11 32.74 32.76 32.74 32.76 4.9K
13:12 32.76 32.76 32.75 32.76 5.0K
13:13 32.76 32.78 32.76 32.78 0.8K
13:14 32.78 32.78 32.76 32.77 1.8K
13:15 32.77 32.77 32.75 32.75 1.9K
13:16 32.75 32.75 32.74 32.74 1.8K
13:17 32.74 32.76 32.74 32.76 7.0K
13:18 32.76 32.76 32.76 32.76 0.4K
13:19 32.76 32.76 32.76 32.76 0.4K
13:20 32.76 32.76 32.76 32.76 0.4K
13:21 32.76 32.76 32.76 32.76 1.1K
13:22 32.76 32.77 32.76 32.77 0.6K
13:23 32.77 32.77 32.77 32.77 2.0K
13:24 32.77 32.77 32.74 32.74 11.0K
13:25 32.74 32.74 32.72 32.73 9.2K
13:26 32.73 32.73 32.71 32.71 4.2K
13:27 32.72 32.72 32.72 32.72 4.9K
13:28 32.72 32.72 32.72 32.72 0.0K
13:29 32.72 32.74 32.72 32.74 3.1K
13:30 32.74 32.74 32.73 32.73 2.6K
13:31 32.73 32.73 32.67 32.68 26.9K
13:32 32.67 32.67 32.67 32.67 2.0K
13:33 32.67 32.67 32.65 32.66 4.0K
13:34 32.66 32.66 32.66 32.66 0.5K
13:35 32.66 32.67 32.66 32.67 1.7K
13:36 32.67 32.68 32.67 32.68 0.9K
13:37 32.68 32.68 32.67 32.67 0.5K
13:38 32.67 32.67 32.63 32.63 4.6K
13:39 32.63 32.63 32.63 32.63 0.2K
13:40 32.63 32.63 32.62 32.63 2.4K
13:41 32.66 32.66 32.66 32.66 2.8K
13:42 32.64 32.64 32.63 32.63 2.2K
13:43 32.63 32.64 32.63 32.64 5.1K
13:44 32.65 32.67 32.65 32.66 2.3K
13:45 32.64 32.64 32.64 32.64 1.3K
13:46 32.64 32.64 32.64 32.64 0.1K
13:47 32.64 32.64 32.64 32.64 0.3K
13:48 32.63 32.63 32.62 32.62 3.7K
13:49 32.61 32.61 32.60 32.60 9.7K
13:50 32.60 32.60 32.60 32.60 1.0K
13:51 32.61 32.61 32.59 32.59 4.6K
13:52 32.60 32.60 32.59 32.60 4.0K
13:53 32.62 32.62 32.61 32.61 0.8K
13:54 32.61 32.63 32.61 32.62 0.8K
13:55 32.62 32.63 32.62 32.62 1.4K
13:56 32.62 32.63 32.62 32.63 2.5K
13:57 32.63 32.64 32.63 32.64 1.2K
13:58 32.63 32.67 32.63 32.67 8.9K
13:59 32.67 32.67 32.65 32.65 0.5K
14:00 32.65 32.68 32.65 32.66 2.2K
14:01 32.66 32.66 32.63 32.63 3.4K
14:02 32.62 32.63 32.62 32.63 9.4K
14:03 32.63 32.64 32.63 32.64 1.8K
14:04 32.64 32.65 32.63 32.64 12.1K
14:05 32.62 32.64 32.62 32.64 0.6K
14:06 32.64 32.64 32.64 32.64 0.1K
14:07 32.64 32.65 32.64 32.65 0.3K
14:08 32.65 32.65 32.64 32.64 0.4K
14:09 32.64 32.65 32.64 32.65 0.4K
14:10 32.63 32.63 32.62 32.63 18.6K
14:11 32.63 32.63 32.62 32.62 3.7K
14:12 32.62 32.63 32.62 32.62 2.6K
14:13 32.62 32.65 32.62 32.65 1.7K
14:14 32.65 32.66 32.65 32.66 0.5K
14:15 32.66 32.66 32.66 32.66 0.7K
14:16 32.64 32.64 32.62 32.62 4.7K
14:17 32.62 32.62 32.58 32.58 4.2K
14:18 32.58 32.61 32.58 32.61 3.3K
14:19 32.61 32.61 32.58 32.58 1.6K
14:20 32.58 32.59 32.58 32.59 1.3K
14:21 32.59 32.59 32.59 32.59 0.9K
14:22 32.59 32.59 32.56 32.56 3.0K
14:23 32.57 32.57 32.57 32.57 2.9K
14:24 32.57 32.57 32.57 32.57 0.6K
14:25 32.56 32.57 32.56 32.57 0.8K
14:26 32.57 32.57 32.57 32.57 1.0K
14:27 32.55 32.55 32.55 32.55 0.7K
14:28 32.55 32.56 32.54 32.54 5.0K
14:29 32.54 32.54 32.52 32.52 3.3K
14:30 32.51 32.52 32.51 32.52 7.9K
14:31 32.52 32.53 32.52 32.53 8.9K
14:32 32.53 32.53 32.52 32.52 1.3K
14:33 32.52 32.52 32.50 32.52 5.2K
14:34 32.52 32.52 32.52 32.52 3.6K
14:35 32.54 32.54 32.53 32.53 3.5K
14:36 32.53 32.55 32.53 32.55 13.5K
14:37 32.55 32.55 32.54 32.54 3.9K
14:38 32.54 32.57 32.54 32.57 12.0K
14:39 32.56 32.58 32.56 32.56 7.8K
14:40 32.56 32.56 32.56 32.56 1.1K
14:41 32.56 32.57 32.56 32.57 5.7K
14:42 32.57 32.59 32.57 32.58 3.7K
14:43 32.60 32.60 32.60 32.60 0.4K
14:44 32.58 32.58 32.58 32.58 1.1K
14:45 32.58 32.58 32.57 32.57 1.7K
14:46 32.57 32.57 32.56 32.56 0.8K
14:47 32.57 32.60 32.57 32.57 47.2K
14:48 32.57 32.58 32.56 32.56 9.5K
14:49 32.56 32.59 32.56 32.59 2.7K
14:50 32.59 32.60 32.59 32.60 1.0K
14:51 32.60 32.60 32.59 32.59 0.9K
14:52 32.59 32.61 32.59 32.60 1.7K
14:53 32.60 32.60 32.59 32.59 3.1K
14:54 32.59 32.59 32.59 32.59 1.5K
14:55 32.59 32.59 32.59 32.59 0.8K
14:56 32.58 32.58 32.57 32.57 4.1K
14:57 32.57 32.58 32.57 32.57 12.6K
14:58 32.57 32.57 32.56 32.56 12.7K
14:59 32.56 32.57 32.56 32.57 2.0K
15:00 32.57 32.58 32.57 32.58 0.9K
15:01 32.57 32.60 32.57 32.60 5.6K
15:02 32.60 32.61 32.59 32.61 4.1K
15:03 32.61 32.61 32.61 32.61 1.2K
15:04 32.61 32.61 32.61 32.61 0.3K
15:05 32.65 32.68 32.65 32.68 19.0K
15:06 32.68 32.68 32.65 32.65 3.4K
15:07 32.65 32.66 32.65 32.66 3.1K
15:08 32.66 32.66 32.66 32.66 2.0K
15:09 32.66 32.66 32.66 32.66 1.8K
15:10 32.66 32.67 32.66 32.67 3.0K
15:11 32.67 32.67 32.67 32.67 1.1K
15:12 32.67 32.67 32.67 32.67 1.5K
15:13 32.67 32.68 32.67 32.68 1.1K
15:14 32.68 32.68 32.65 32.65 0.9K
15:15 32.66 32.67 32.66 32.66 2.3K
15:16 32.66 32.66 32.65 32.65 2.6K
15:17 32.65 32.68 32.64 32.68 5.3K
15:18 32.68 32.68 32.68 32.68 1.9K
15:19 32.66 32.66 32.66 32.66 4.4K
15:20 32.66 32.66 32.65 32.66 6.8K
15:21 32.67 32.68 32.67 32.68 2.6K
15:22 32.68 32.69 32.68 32.69 1.5K
15:23 32.70 32.70 32.69 32.69 1.5K
15:24 32.69 32.70 32.69 32.70 2.4K
15:25 32.70 32.72 32.70 32.72 2.8K
15:26 32.72 32.72 32.70 32.70 3.4K
15:27 32.69 32.69 32.69 32.69 4.7K
15:28 32.71 32.71 32.71 32.71 0.8K
15:29 32.71 32.71 32.71 32.71 0.3K
15:30 32.71 32.75 32.71 32.75 9.7K
15:31 32.75 32.75 32.73 32.75 7.3K
15:32 32.74 32.75 32.74 32.75 1.4K
15:33 32.75 32.75 32.71 32.71 12.3K
15:34 32.71 32.72 32.71 32.72 5.3K
15:35 32.72 32.75 32.72 32.74 4.2K
15:36 32.73 32.75 32.72 32.75 17.2K
15:37 32.75 32.75 32.75 32.75 1.5K
15:38 32.75 32.75 32.74 32.74 5.5K
15:39 32.74 32.74 32.70 32.70 13.6K
15:40 32.70 32.70 32.69 32.69 3.0K
15:41 32.69 32.70 32.69 32.70 8.7K
15:42 32.70 32.70 32.70 32.70 0.8K
15:43 32.70 32.70 32.69 32.70 8.8K
15:44 32.70 32.70 32.70 32.70 13.1K
15:45 32.71 32.71 32.69 32.70 19.3K
15:46 32.70 32.72 32.70 32.72 10.4K
15:47 32.71 32.71 32.69 32.70 7.9K
15:48 32.70 32.70 32.69 32.70 11.1K
15:49 32.70 32.70 32.70 32.70 1.7K
15:50 32.70 32.70 32.70 32.70 11.5K
15:51 32.69 32.69 32.68 32.68 17.0K
15:52 32.68 32.68 32.67 32.67 7.7K
15:53 32.67 32.67 32.66 32.66 8.8K
15:54 32.66 32.67 32.66 32.66 12.1K
15:55 32.66 32.68 32.66 32.68 7.7K
15:56 32.68 32.69 32.67 32.69 14.9K
15:57 32.69 32.70 32.68 32.68 25.2K
15:58 32.67 32.68 32.67 32.67 19.4K
15:59 32.67 32.68 32.66 32.66 19.9K
16:00 32.66 32.66 32.60 32.60 1,365.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据