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 32.12 32.60 31.88 32.18 261.9K
09:32 32.18 32.18 32.18 32.18 0.1K
09:33 32.18 32.18 32.18 32.18 1.2K
09:34 32.18 32.28 32.18 32.28 14.5K
09:35 32.39 32.39 32.29 32.29 13.1K
09:36 32.40 32.40 32.40 32.40 1.3K
09:37 32.40 32.40 32.32 32.40 19.8K
09:38 32.38 32.38 32.38 32.38 2.5K
09:39 32.38 32.45 32.35 32.45 8.0K
09:40 32.46 32.50 32.45 32.50 5.2K
09:41 32.52 32.52 32.50 32.50 1.2K
09:42 32.50 32.50 32.46 32.47 19.4K
09:43 32.35 32.35 32.33 32.33 2.6K
09:44 32.45 32.45 32.35 32.37 2.3K
09:45 32.38 32.48 32.38 32.48 0.8K
09:46 32.47 32.47 32.25 32.25 3.6K
09:47 32.27 32.27 32.27 32.27 1.6K
09:48 32.27 32.27 32.09 32.09 1.5K
09:49 32.09 32.09 32.09 32.09 0.1K
09:50 32.09 32.11 32.09 32.11 0.6K
09:51 32.11 32.11 32.11 32.11 0.2K
09:52 32.21 32.21 32.18 32.18 2.4K
09:53 32.19 32.19 32.16 32.16 9.2K
09:54 32.16 32.22 32.16 32.22 2.4K
09:55 32.20 32.20 32.13 32.18 3.8K
09:56 32.18 32.24 32.18 32.18 2.8K
09:57 32.18 32.18 32.15 32.16 2.2K
09:58 32.14 32.14 32.07 32.07 2.1K
09:59 32.07 32.12 32.07 32.12 2.1K
10:00 32.12 32.17 32.12 32.17 6.0K
10:01 32.12 32.19 32.12 32.14 12.1K
10:02 32.14 32.14 32.09 32.10 13.8K
10:03 32.10 32.10 32.05 32.05 13.9K
10:04 32.03 32.04 31.91 31.91 9.2K
10:05 31.92 31.94 31.91 31.94 4.7K
10:06 31.95 31.98 31.93 31.98 9.5K
10:07 31.99 32.04 31.99 32.04 9.9K
10:08 32.03 32.03 32.00 32.01 6.6K
10:09 32.00 32.00 31.98 31.98 2.5K
10:10 31.95 31.97 31.94 31.96 11.5K
10:11 31.94 31.94 31.90 31.90 15.4K
10:12 31.90 31.93 31.90 31.93 3.6K
10:13 31.93 31.95 31.93 31.95 3.1K
10:14 31.95 31.97 31.88 31.89 8.6K
10:15 31.90 31.90 31.86 31.89 3.4K
10:16 31.89 31.89 31.86 31.88 4.8K
10:17 31.88 31.88 31.86 31.86 5.2K
10:18 31.86 31.86 31.83 31.84 13.2K
10:19 31.83 31.83 31.82 31.83 4.9K
10:20 31.83 31.83 31.80 31.81 4.6K
10:21 31.81 31.86 31.81 31.84 3.0K
10:22 31.82 31.87 31.81 31.87 10.8K
10:23 31.87 31.90 31.87 31.90 1.0K
10:24 31.94 31.94 31.92 31.94 9.5K
10:25 31.92 31.92 31.88 31.88 9.7K
10:26 31.88 31.96 31.88 31.96 5.3K
10:27 31.93 31.93 31.93 31.93 2.4K
10:28 31.93 31.96 31.93 31.94 5.8K
10:29 31.92 31.94 31.91 31.94 4.2K
10:30 31.94 31.97 31.94 31.97 7.2K
10:31 31.97 31.97 31.85 31.86 21.5K
10:32 31.82 31.82 31.75 31.75 8.7K
10:33 31.80 31.80 31.80 31.80 4.1K
10:34 31.80 31.86 31.80 31.85 3.9K
10:35 31.80 31.80 31.80 31.80 3.3K
10:36 31.82 31.83 31.82 31.83 6.1K
10:37 31.83 31.83 31.79 31.79 3.1K
10:38 31.81 31.81 31.81 31.81 3.7K
10:39 31.81 31.81 31.77 31.77 0.8K
10:40 31.78 31.78 31.75 31.75 1.3K
10:41 31.75 31.79 31.75 31.79 18.6K
10:42 31.79 31.86 31.79 31.86 8.2K
10:43 31.86 31.86 31.83 31.83 2.0K
10:44 31.80 31.84 31.80 31.84 6.4K
10:45 31.84 31.88 31.84 31.88 10.3K
10:46 31.85 31.88 31.85 31.87 3.1K
10:47 31.87 31.87 31.85 31.86 21.5K
10:48 31.87 31.87 31.84 31.84 11.0K
10:49 31.83 31.87 31.83 31.87 10.9K
10:50 31.87 31.87 31.85 31.85 9.1K
10:51 31.85 31.86 31.85 31.85 6.1K
10:52 31.85 31.86 31.80 31.80 45.3K
10:53 31.80 31.85 31.80 31.85 1.7K
10:54 31.84 31.84 31.81 31.81 27.0K
10:55 31.81 31.81 31.78 31.78 1.4K
10:56 31.78 31.81 31.77 31.77 5.1K
10:57 31.77 31.77 31.75 31.75 3.6K
10:58 31.75 31.81 31.75 31.81 5.2K
10:59 31.81 31.81 31.80 31.80 3.4K
11:00 31.80 31.82 31.80 31.82 3.8K
11:01 31.81 31.82 31.81 31.82 1.8K
11:02 31.83 31.85 31.82 31.82 4.2K
11:03 31.82 31.83 31.82 31.83 4.2K
11:04 31.81 31.81 31.73 31.73 3.2K
11:05 31.73 31.77 31.73 31.77 1.8K
11:06 31.75 31.75 31.72 31.72 2.4K
11:07 31.74 31.74 31.73 31.73 2.8K
11:08 31.73 31.75 31.72 31.74 2.4K
11:09 31.74 31.75 31.74 31.75 0.9K
11:10 31.75 31.78 31.75 31.77 1.2K
11:11 31.77 31.77 31.74 31.75 3.8K
11:12 31.75 31.82 31.75 31.82 6.0K
11:13 31.82 31.86 31.82 31.86 5.1K
11:14 31.86 31.86 31.84 31.84 2.5K
11:15 31.84 31.85 31.84 31.85 0.6K
11:16 31.85 31.86 31.85 31.86 11.9K
11:17 31.86 31.88 31.86 31.88 8.8K
11:18 31.89 31.89 31.87 31.87 3.2K
11:19 31.87 31.88 31.87 31.88 1.8K
11:20 31.88 31.94 31.88 31.94 2.7K
11:21 31.94 31.94 31.92 31.92 9.5K
11:22 31.91 31.91 31.88 31.91 4.5K
11:23 31.91 31.91 31.91 31.91 0.5K
11:24 31.91 31.91 31.91 31.91 0.3K
11:25 31.91 31.91 31.85 31.85 4.8K
11:26 31.85 31.86 31.85 31.86 1.4K
11:27 31.86 31.87 31.86 31.86 1.8K
11:28 31.86 31.86 31.86 31.86 3.5K
11:29 31.86 31.87 31.86 31.87 1.6K
11:30 31.87 31.87 31.87 31.87 1.9K
11:31 31.87 31.92 31.87 31.92 4.2K
11:32 31.92 31.95 31.92 31.92 12.0K
11:33 31.91 31.92 31.91 31.91 1.8K
11:34 31.91 31.91 31.89 31.89 4.6K
11:35 31.89 31.95 31.89 31.95 7.2K
11:36 31.95 31.97 31.94 31.94 1.3K
11:37 31.94 31.94 31.89 31.91 12.2K
11:38 31.92 31.95 31.92 31.95 2.9K
11:39 31.95 31.95 31.93 31.95 1.1K
11:40 31.95 31.96 31.95 31.96 13.2K
11:41 31.96 31.97 31.96 31.97 1.8K
11:42 31.95 31.97 31.91 31.91 10.6K
11:43 31.91 31.93 31.91 31.93 2.4K
11:44 31.93 31.93 31.90 31.90 1.4K
11:45 31.91 31.93 31.91 31.93 3.4K
11:46 31.95 31.95 31.90 31.91 5.0K
11:47 31.91 31.94 31.91 31.93 5.8K
11:48 31.93 31.95 31.93 31.94 3.1K
11:49 31.94 31.94 31.92 31.93 3.5K
11:50 31.93 31.93 31.93 31.93 0.7K
11:51 31.93 31.93 31.90 31.90 3.5K
11:52 31.90 31.90 31.88 31.88 1.6K
11:53 31.88 31.88 31.87 31.87 1.7K
11:54 31.87 31.88 31.87 31.88 3.9K
11:55 31.88 31.88 31.86 31.86 0.9K
11:56 31.86 31.88 31.86 31.88 2.9K
11:57 31.88 31.88 31.88 31.88 1.0K
11:58 31.90 31.94 31.90 31.93 3.6K
11:59 31.93 31.98 31.93 31.98 4.3K
12:00 31.97 31.97 31.96 31.96 1.8K
12:01 31.95 31.99 31.95 31.99 4.9K
12:02 31.99 32.04 31.99 32.04 2.0K
12:03 32.02 32.02 32.00 32.00 5.3K
12:04 32.00 32.01 31.99 31.99 5.2K
12:05 31.99 32.01 31.99 32.01 3.2K
12:06 32.02 32.02 32.00 32.01 1.8K
12:07 32.02 32.02 31.99 31.99 1.7K
12:08 31.98 32.00 31.98 31.99 6.2K
12:09 32.00 32.01 31.98 32.01 30.9K
12:10 32.01 32.01 31.99 31.99 9.6K
12:11 32.01 32.01 31.98 31.98 1.5K
12:12 31.99 31.99 31.98 31.98 3.0K
12:13 31.99 31.99 31.97 31.97 4.3K
12:14 31.97 31.97 31.97 31.97 1.7K
12:15 31.97 31.98 31.97 31.97 1.2K
12:16 31.98 31.98 31.98 31.98 1.9K
12:17 31.99 32.00 31.99 32.00 3.7K
12:18 32.01 32.03 32.01 32.03 3.7K
12:19 32.03 32.03 32.02 32.02 1.9K
12:20 32.03 32.05 32.03 32.05 3.3K
12:21 32.05 32.05 32.03 32.04 1.4K
12:22 32.04 32.04 32.04 32.04 0.5K
12:23 32.07 32.08 32.07 32.07 4.7K
12:24 32.07 32.07 32.05 32.05 2.1K
12:25 32.05 32.05 32.05 32.05 3.1K
12:26 32.05 32.05 32.03 32.03 2.5K
12:27 32.03 32.03 32.02 32.03 2.9K
12:28 32.03 32.04 32.03 32.04 1.6K
12:29 32.04 32.04 32.04 32.04 1.0K
12:30 32.04 32.05 32.04 32.05 1.2K
12:31 32.05 32.05 32.00 32.00 4.1K
12:32 32.00 32.00 31.96 31.96 2.6K
12:33 31.97 31.99 31.97 31.99 5.3K
12:34 31.99 31.99 31.98 31.98 1.2K
12:35 31.98 31.98 31.97 31.97 2.3K
12:36 31.97 31.98 31.97 31.97 1.0K
12:37 31.97 31.97 31.95 31.95 1.7K
12:38 31.94 31.96 31.94 31.96 2.8K
12:39 31.96 31.99 31.96 31.97 3.8K
12:40 31.99 31.99 31.99 31.99 2.3K
12:41 31.99 32.00 31.99 32.00 1.6K
12:42 32.00 32.03 32.00 32.03 1.1K
12:43 32.06 32.10 32.06 32.10 1.7K
12:44 32.09 32.10 32.08 32.08 2.4K
12:45 32.07 32.07 32.03 32.03 3.7K
12:46 32.03 32.03 32.01 32.01 2.3K
12:47 32.01 32.01 32.00 32.00 0.7K
12:48 32.01 32.01 31.98 31.98 2.5K
12:49 31.98 32.00 31.98 32.00 4.0K
12:50 32.00 32.02 32.00 32.02 2.3K
12:51 32.02 32.02 32.01 32.01 1.9K
12:52 32.01 32.01 32.01 32.01 0.5K
12:53 32.00 32.00 31.99 31.99 1.9K
12:54 31.99 31.99 31.95 31.95 4.4K
12:55 31.95 31.95 31.93 31.93 6.0K
12:56 31.92 31.93 31.92 31.93 8.1K
12:57 31.93 31.93 31.92 31.92 0.7K
12:58 31.92 31.93 31.92 31.93 1.4K
12:59 31.93 31.93 31.93 31.93 1.2K
13:00 31.94 31.94 31.92 31.92 1.4K
13:01 31.92 31.92 31.92 31.92 1.1K
13:02 31.94 31.96 31.93 31.95 9.5K
13:03 31.95 31.95 31.94 31.94 2.2K
13:04 31.94 31.96 31.94 31.96 3.8K
13:05 31.96 31.97 31.96 31.97 1.3K
13:06 31.97 31.97 31.97 31.97 1.3K
13:07 31.97 31.97 31.97 31.97 2.9K
13:08 31.99 31.99 31.99 31.99 1.5K
13:09 31.99 31.99 31.95 31.95 3.4K
13:10 31.95 31.98 31.95 31.97 4.1K
13:11 31.95 31.96 31.92 31.92 4.2K
13:12 31.92 31.97 31.92 31.97 4.6K
13:13 31.97 31.97 31.96 31.96 1.1K
13:14 31.95 31.97 31.95 31.97 1.8K
13:15 31.97 31.97 31.96 31.97 1.2K
13:16 31.97 31.97 31.97 31.97 1.3K
13:17 31.97 31.97 31.96 31.97 4.1K
13:18 31.97 31.97 31.96 31.96 2.4K
13:19 31.96 32.00 31.96 32.00 5.7K
13:20 32.00 32.00 31.99 31.99 1.5K
13:21 31.99 31.99 31.95 31.95 5.9K
13:22 31.95 31.95 31.95 31.95 2.6K
13:23 31.95 31.95 31.93 31.94 3.8K
13:24 31.93 31.93 31.93 31.93 0.6K
13:25 31.93 31.93 31.91 31.92 4.0K
13:26 31.92 31.92 31.92 31.92 1.7K
13:27 31.92 31.92 31.92 31.92 0.6K
13:28 31.92 31.92 31.91 31.91 3.1K
13:29 31.91 31.91 31.90 31.90 3.2K
13:30 31.90 31.91 31.89 31.89 6.7K
13:31 31.89 31.89 31.89 31.89 1.3K
13:32 31.89 31.89 31.87 31.88 0.8K
13:33 31.88 31.88 31.87 31.87 2.7K
13:34 31.87 31.87 31.85 31.86 4.3K
13:35 31.86 31.88 31.86 31.88 4.5K
13:36 31.88 31.89 31.88 31.89 2.1K
13:37 31.89 31.89 31.89 31.89 1.2K
13:38 31.89 31.89 31.88 31.89 2.0K
13:39 31.88 31.88 31.88 31.88 3.3K
13:40 31.88 31.88 31.88 31.88 1.4K
13:41 31.88 31.88 31.85 31.85 4.4K
13:42 31.85 31.86 31.85 31.86 2.3K
13:43 31.86 31.86 31.84 31.84 2.7K
13:44 31.85 31.89 31.85 31.89 6.5K
13:45 31.89 31.90 31.89 31.90 0.9K
13:46 31.90 31.90 31.90 31.90 0.7K
13:47 31.90 31.91 31.90 31.90 2.7K
13:48 31.90 31.93 31.90 31.93 4.1K
13:49 31.93 31.93 31.91 31.91 2.2K
13:50 31.91 31.91 31.90 31.90 3.2K
13:51 31.89 31.89 31.88 31.88 2.6K
13:52 31.88 31.88 31.87 31.87 4.7K
13:53 31.87 31.88 31.87 31.87 0.6K
13:54 31.86 31.86 31.85 31.85 1.2K
13:55 31.85 31.87 31.85 31.86 6.2K
13:56 31.86 31.86 31.85 31.85 1.6K
13:57 31.84 31.84 31.84 31.84 1.2K
13:58 31.85 31.85 31.82 31.82 2.2K
13:59 31.83 31.83 31.83 31.83 1.9K
14:00 31.83 31.83 31.82 31.83 0.9K
14:01 31.83 31.86 31.83 31.85 5.4K
14:02 31.85 31.85 31.83 31.83 5.5K
14:03 31.83 31.83 31.81 31.81 1.3K
14:04 31.81 31.83 31.81 31.82 6.3K
14:05 31.82 31.82 31.80 31.80 1.3K
14:06 31.80 31.80 31.78 31.78 0.6K
14:07 31.78 31.78 31.75 31.75 2.3K
14:08 31.74 31.74 31.73 31.73 3.1K
14:09 31.71 31.73 31.71 31.72 4.2K
14:10 31.71 31.71 31.71 31.71 1.7K
14:11 31.71 31.72 31.71 31.72 2.8K
14:12 31.72 31.73 31.72 31.73 4.7K
14:13 31.73 31.73 31.72 31.72 1.1K
14:14 31.72 31.73 31.72 31.72 3.7K
14:15 31.69 31.69 31.67 31.67 2.3K
14:16 31.67 31.68 31.67 31.68 2.9K
14:17 31.68 31.69 31.68 31.69 2.9K
14:18 31.69 31.69 31.69 31.69 1.0K
14:19 31.69 31.69 31.67 31.67 8.3K
14:20 31.67 31.67 31.66 31.66 0.8K
14:21 31.66 31.66 31.66 31.66 0.3K
14:22 31.66 31.66 31.65 31.65 0.4K
14:23 31.65 31.67 31.65 31.67 5.0K
14:24 31.67 31.67 31.67 31.67 0.8K
14:25 31.67 31.68 31.67 31.67 2.6K
14:26 31.66 31.66 31.66 31.66 3.7K
14:27 31.66 31.66 31.65 31.65 0.9K
14:28 31.65 31.65 31.64 31.64 2.0K
14:29 31.64 31.64 31.61 31.61 4.3K
14:30 31.60 31.63 31.60 31.63 2.3K
14:31 31.62 31.62 31.60 31.60 1.8K
14:32 31.60 31.60 31.54 31.54 4.0K
14:33 31.54 31.58 31.54 31.58 3.9K
14:34 31.58 31.66 31.58 31.64 9.9K
14:35 31.64 31.64 31.64 31.64 1.0K
14:36 31.61 31.61 31.61 31.61 0.5K
14:37 31.61 31.61 31.60 31.60 1.9K
14:38 31.61 31.61 31.61 31.61 1.9K
14:39 31.61 31.61 31.60 31.60 7.0K
14:40 31.60 31.61 31.60 31.60 2.3K
14:41 31.60 31.62 31.60 31.62 7.8K
14:42 31.62 31.65 31.62 31.65 2.3K
14:43 31.65 31.65 31.61 31.62 4.2K
14:44 31.63 31.66 31.63 31.66 34.6K
14:45 31.70 31.74 31.70 31.74 2.2K
14:46 31.76 31.76 31.72 31.72 1.1K
14:47 31.72 31.73 31.72 31.72 1.0K
14:48 31.71 31.72 31.71 31.72 3.2K
14:49 31.72 31.72 31.72 31.72 0.7K
14:50 31.72 31.75 31.72 31.75 3.5K
14:51 31.76 31.76 31.74 31.74 2.6K
14:52 31.72 31.72 31.72 31.72 2.4K
14:53 31.73 31.74 31.72 31.72 2.9K
14:54 31.72 31.76 31.72 31.76 7.1K
14:55 31.76 31.76 31.72 31.72 9.8K
14:56 31.72 31.75 31.72 31.74 11.0K
14:57 31.75 31.77 31.75 31.77 2.8K
14:58 31.77 31.81 31.77 31.81 3.0K
14:59 31.83 31.83 31.82 31.82 3.4K
15:00 31.82 31.84 31.82 31.84 2.6K
15:01 31.83 31.83 31.81 31.81 5.2K
15:02 31.81 31.82 31.81 31.82 2.1K
15:03 31.81 31.81 31.79 31.81 5.0K
15:04 31.81 31.82 31.81 31.82 2.1K
15:05 31.82 31.82 31.81 31.82 1.7K
15:06 31.82 31.86 31.82 31.86 2.1K
15:07 31.85 31.85 31.83 31.83 5.2K
15:08 31.83 31.84 31.83 31.84 6.3K
15:09 31.85 31.86 31.85 31.86 2.1K
15:10 31.85 31.85 31.85 31.85 3.6K
15:11 31.85 31.85 31.84 31.84 1.4K
15:12 31.84 31.86 31.83 31.86 4.0K
15:13 31.85 31.86 31.85 31.85 3.5K
15:14 31.85 31.86 31.85 31.86 2.7K
15:15 31.85 31.86 31.83 31.83 7.4K
15:16 31.80 31.80 31.76 31.76 3.0K
15:17 31.77 31.77 31.74 31.74 4.0K
15:18 31.74 31.74 31.68 31.68 4.5K
15:19 31.68 31.74 31.68 31.74 5.3K
15:20 31.76 31.76 31.72 31.73 6.7K
15:21 31.73 31.75 31.73 31.74 2.3K
15:22 31.73 31.74 31.72 31.74 4.3K
15:23 31.74 31.76 31.74 31.74 7.5K
15:24 31.74 31.78 31.74 31.78 3.1K
15:25 31.78 31.80 31.78 31.79 7.0K
15:26 31.79 31.79 31.79 31.79 1.7K
15:27 31.81 31.86 31.81 31.86 8.2K
15:28 31.87 31.87 31.87 31.87 15.0K
15:29 31.85 31.87 31.84 31.85 16.0K
15:30 31.86 31.86 31.86 31.86 4.1K
15:31 31.86 31.86 31.82 31.82 17.2K
15:32 31.82 31.82 31.80 31.80 5.0K
15:33 31.79 31.79 31.77 31.77 13.2K
15:34 31.78 31.79 31.78 31.79 3.4K
15:35 31.77 31.77 31.75 31.76 5.9K
15:36 31.74 31.75 31.73 31.75 10.9K
15:37 31.75 31.77 31.75 31.77 3.2K
15:38 31.76 31.84 31.76 31.84 7.9K
15:39 31.84 31.84 31.84 31.84 6.0K
15:40 31.84 31.84 31.80 31.80 8.9K
15:41 31.80 31.83 31.79 31.83 5.4K
15:42 31.83 31.85 31.83 31.85 6.2K
15:43 31.85 31.85 31.83 31.83 7.4K
15:44 31.83 31.83 31.83 31.83 3.5K
15:45 31.86 31.87 31.85 31.86 5.3K
15:46 31.87 31.87 31.78 31.78 11.8K
15:47 31.77 31.79 31.77 31.78 6.9K
15:48 31.78 31.78 31.75 31.75 9.0K
15:49 31.75 31.78 31.75 31.77 6.2K
15:50 31.77 31.79 31.76 31.79 8.0K
15:51 31.81 31.82 31.79 31.79 16.2K
15:52 31.80 31.80 31.78 31.79 12.2K
15:53 31.78 31.79 31.76 31.79 15.7K
15:54 31.80 31.83 31.80 31.83 15.3K
15:55 31.82 31.86 31.82 31.86 7.3K
15:56 31.85 31.87 31.85 31.86 26.8K
15:57 31.86 31.88 31.86 31.88 23.0K
15:58 31.88 31.88 31.86 31.86 31.0K
15:59 31.85 31.87 31.85 31.86 39.7K
16:00 31.85 31.85 31.81 31.81 443.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据