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 31.30 32.98 31.28 31.28 18.4K
09:32 31.43 31.43 31.28 31.28 1.9K
09:33 31.28 31.28 31.17 31.17 0.6K
09:34 31.17 31.17 31.05 31.05 0.9K
09:35 31.04 31.04 30.89 30.89 18.3K
09:36 30.99 31.01 30.97 30.97 4.0K
09:37 30.97 30.97 30.77 30.77 3.2K
09:38 30.73 30.86 30.73 30.86 2.5K
09:39 30.86 30.86 30.80 30.80 0.8K
09:40 30.80 30.80 30.77 30.77 1.3K
09:41 30.77 30.87 30.77 30.86 3.2K
09:42 30.86 30.87 30.86 30.87 2.0K
09:43 30.82 30.87 30.82 30.87 1.6K
09:44 30.83 30.94 30.83 30.94 2.4K
09:45 30.98 30.98 30.98 30.98 1.3K
09:46 30.98 30.98 30.93 30.93 0.6K
09:47 30.96 30.96 30.91 30.94 2.5K
09:48 30.94 31.06 30.94 31.06 3.0K
09:49 31.12 31.16 31.11 31.16 1.6K
09:50 31.01 31.01 30.99 30.99 2.2K
09:51 30.95 31.04 30.95 31.04 4.9K
09:52 31.08 31.12 31.08 31.09 3.0K
09:53 31.01 31.05 31.01 31.05 1.9K
09:54 31.05 31.05 31.05 31.05 0.0K
09:55 31.05 31.13 31.05 31.13 0.6K
09:56 31.04 31.06 31.04 31.06 2.3K
09:57 31.09 31.21 31.09 31.19 2.7K
09:58 31.19 31.23 31.19 31.23 1.4K
09:59 31.23 31.34 31.23 31.33 1.5K
10:00 31.35 31.35 31.34 31.34 1.3K
10:01 31.27 31.30 31.22 31.26 13.2K
10:02 31.26 31.26 31.26 31.26 1.2K
10:03 31.29 31.32 31.29 31.32 2.7K
10:04 31.35 31.41 31.35 31.41 39.0K
10:05 31.40 31.40 31.39 31.39 15.1K
10:06 31.37 31.40 31.37 31.40 4.9K
10:07 31.40 31.40 31.40 31.40 0.4K
10:08 31.45 31.46 31.42 31.42 4.1K
10:09 31.42 31.45 31.41 31.45 1.1K
10:10 31.41 31.44 31.41 31.44 1.8K
10:11 31.44 31.45 31.39 31.39 10.6K
10:12 31.42 31.42 31.42 31.42 2.7K
10:13 31.43 31.44 31.43 31.44 1.3K
10:14 31.46 31.46 31.43 31.46 7.1K
10:15 31.53 31.53 31.44 31.44 3.3K
10:16 31.42 31.42 31.31 31.33 4.2K
10:17 31.33 31.33 31.30 31.30 2.5K
10:18 31.30 31.34 31.30 31.34 1.2K
10:19 31.34 31.34 31.32 31.32 0.6K
10:20 31.32 31.36 31.32 31.35 1.4K
10:21 31.29 31.44 31.29 31.44 7.1K
10:22 31.44 31.44 31.30 31.30 36.4K
10:23 31.30 31.30 31.29 31.30 37.0K
10:24 31.27 31.27 31.26 31.26 3.0K
10:25 31.27 31.30 31.25 31.30 4.9K
10:26 31.30 31.30 31.30 31.30 9.5K
10:27 31.30 31.30 31.25 31.26 1.5K
10:28 31.26 31.26 31.21 31.21 1.6K
10:29 31.21 31.21 31.18 31.18 1.4K
10:30 31.19 31.19 31.17 31.17 27.5K
10:31 31.17 31.17 31.13 31.15 3.8K
10:32 31.15 31.16 31.13 31.16 5.5K
10:33 31.16 31.17 31.16 31.17 2.0K
10:34 31.17 31.17 31.14 31.14 22.0K
10:35 31.14 31.14 31.10 31.10 8.9K
10:36 31.10 31.10 31.03 31.03 22.2K
10:37 31.01 31.01 30.97 30.97 10.6K
10:38 30.99 31.09 30.99 31.09 7.1K
10:39 31.09 31.12 31.09 31.12 3.3K
10:40 31.12 31.12 31.09 31.10 4.7K
10:41 31.10 31.11 31.03 31.04 6.3K
10:42 31.04 31.04 31.01 31.03 1.4K
10:43 31.07 31.10 31.07 31.10 9.0K
10:44 31.09 31.09 31.07 31.07 3.2K
10:45 31.07 31.07 31.06 31.06 2.5K
10:46 31.06 31.06 30.93 30.93 1.2K
10:47 30.93 30.93 30.88 30.88 0.7K
10:48 30.88 30.88 30.85 30.85 0.6K
10:49 30.82 30.90 30.81 30.90 3.8K
10:50 30.91 30.92 30.89 30.90 2.2K
10:51 30.99 31.02 30.99 30.99 21.8K
10:52 31.00 31.12 31.00 31.12 21.7K
10:53 31.10 31.13 31.10 31.13 48.9K
10:54 31.13 31.15 31.09 31.15 16.7K
10:55 31.15 31.15 31.12 31.12 4.3K
10:56 31.14 31.23 31.14 31.23 17.6K
10:57 31.23 31.23 31.19 31.20 1.8K
10:58 31.24 31.24 31.24 31.24 1.5K
10:59 31.24 31.25 31.23 31.25 3.0K
11:00 31.20 31.22 31.14 31.14 7.1K
11:01 31.14 31.18 31.14 31.18 3.0K
11:02 31.15 31.30 31.12 31.30 9.8K
11:03 31.31 31.33 31.29 31.33 3.6K
11:04 31.33 31.33 31.33 31.33 3.7K
11:05 31.33 31.38 31.33 31.38 9.9K
11:06 31.36 31.36 31.34 31.34 6.2K
11:07 31.34 31.34 31.31 31.33 3.5K
11:08 31.32 31.32 31.28 31.28 2.6K
11:09 31.29 31.30 31.26 31.30 11.9K
11:10 31.30 31.30 31.28 31.28 2.3K
11:11 31.28 31.28 31.22 31.26 9.8K
11:12 31.26 31.26 31.26 31.26 0.5K
11:13 31.31 31.36 31.31 31.32 3.7K
11:14 31.32 31.33 31.32 31.33 1.1K
11:15 31.33 31.33 31.27 31.29 2.9K
11:16 31.31 31.34 31.31 31.34 3.7K
11:17 31.34 31.39 31.34 31.34 5.3K
11:18 31.34 31.38 31.34 31.38 1.7K
11:19 31.38 31.42 31.38 31.42 1.3K
11:20 31.42 31.42 31.42 31.42 1.5K
11:21 31.42 31.42 31.42 31.42 0.9K
11:22 31.39 31.39 31.39 31.39 1.0K
11:23 31.39 31.46 31.36 31.46 28.0K
11:24 31.44 31.44 31.39 31.39 2.4K
11:25 31.39 31.42 31.37 31.42 3.6K
11:26 31.42 31.42 31.19 31.20 9.6K
11:27 31.21 31.21 31.13 31.13 5.4K
11:28 31.13 31.15 31.13 31.15 1.5K
11:29 31.15 31.15 31.11 31.11 3.1K
11:30 31.11 31.11 31.06 31.06 2.6K
11:31 31.04 31.04 31.03 31.03 19.1K
11:32 30.99 30.99 30.98 30.99 4.3K
11:33 30.99 30.99 30.97 30.97 2.0K
11:34 30.90 30.90 30.89 30.89 5.4K
11:35 30.88 30.88 30.85 30.85 1.5K
11:36 30.83 30.83 30.80 30.80 15.1K
11:37 30.80 30.82 30.76 30.76 6.7K
11:38 30.76 30.76 30.74 30.75 5.1K
11:39 30.77 30.80 30.77 30.80 2.0K
11:40 30.78 30.79 30.78 30.79 2.2K
11:41 30.74 30.77 30.74 30.74 3.1K
11:42 30.72 30.78 30.72 30.78 3.5K
11:43 30.78 30.85 30.78 30.85 2.4K
11:44 30.85 30.86 30.81 30.86 2.6K
11:45 30.89 30.90 30.88 30.88 2.3K
11:46 30.88 30.88 30.84 30.84 2.2K
11:47 30.85 30.85 30.81 30.81 1.8K
11:48 30.90 30.91 30.90 30.91 2.8K
11:49 30.92 30.92 30.87 30.90 4.1K
11:50 30.90 30.91 30.89 30.91 2.8K
11:51 30.94 30.94 30.94 30.94 1.8K
11:52 30.94 30.96 30.93 30.94 2.3K
11:53 30.91 30.91 30.90 30.90 2.2K
11:54 30.89 30.89 30.86 30.86 3.3K
11:55 30.86 30.87 30.85 30.87 2.2K
11:56 30.87 30.88 30.83 30.83 4.7K
11:57 30.86 30.87 30.81 30.81 9.8K
11:58 30.81 30.81 30.81 30.81 14.3K
11:59 30.81 30.81 30.78 30.78 3.1K
12:00 30.78 30.79 30.78 30.79 0.7K
12:01 30.80 30.80 30.74 30.80 15.0K
12:02 30.75 30.75 30.74 30.74 14.2K
12:03 30.74 30.78 30.74 30.78 6.8K
12:04 30.78 30.81 30.78 30.80 3.1K
12:05 30.80 30.80 30.72 30.72 2.7K
12:06 30.71 30.74 30.70 30.74 4.8K
12:07 30.72 30.77 30.72 30.75 6.9K
12:08 30.75 30.75 30.72 30.72 3.1K
12:09 30.69 30.70 30.69 30.70 4.3K
12:10 30.68 30.71 30.68 30.71 4.5K
12:11 30.71 30.74 30.71 30.74 8.3K
12:12 30.72 30.72 30.71 30.72 2.3K
12:13 30.72 30.72 30.72 30.72 1.0K
12:14 30.72 30.74 30.72 30.74 1.2K
12:15 30.74 30.78 30.74 30.76 8.7K
12:16 30.76 30.76 30.70 30.70 7.2K
12:17 30.65 30.68 30.63 30.67 8.7K
12:18 30.67 30.67 30.65 30.66 6.1K
12:19 30.65 30.65 30.59 30.62 8.6K
12:20 30.63 30.67 30.63 30.67 1.9K
12:21 30.67 30.67 30.66 30.66 3.5K
12:22 30.68 30.70 30.68 30.70 1.5K
12:23 30.70 30.70 30.68 30.68 2.0K
12:24 30.68 30.68 30.64 30.64 2.7K
12:25 30.67 30.67 30.65 30.66 3.5K
12:26 30.68 30.73 30.68 30.73 3.9K
12:27 30.71 30.75 30.70 30.75 15.4K
12:28 30.75 30.77 30.75 30.77 1.2K
12:29 30.77 30.78 30.77 30.77 0.8K
12:30 30.78 30.78 30.73 30.73 5.4K
12:31 30.73 30.73 30.71 30.71 3.6K
12:32 30.71 30.71 30.71 30.71 1.3K
12:33 30.71 30.71 30.71 30.71 1.8K
12:34 30.71 30.73 30.71 30.71 2.0K
12:35 30.71 30.71 30.71 30.71 1.7K
12:36 30.71 30.72 30.70 30.72 5.4K
12:37 30.72 30.80 30.72 30.80 2.3K
12:38 30.80 30.82 30.78 30.78 3.5K
12:39 30.84 30.84 30.80 30.81 2.1K
12:40 30.80 30.80 30.78 30.78 2.0K
12:41 30.78 30.78 30.75 30.75 2.5K
12:42 30.76 30.77 30.76 30.77 3.9K
12:43 30.78 30.80 30.76 30.76 2.8K
12:44 30.76 30.78 30.76 30.78 3.2K
12:45 30.77 30.77 30.74 30.75 2.6K
12:46 30.70 30.72 30.70 30.72 6.4K
12:47 30.72 30.72 30.71 30.71 1.2K
12:48 30.73 30.73 30.73 30.73 2.8K
12:49 30.71 30.72 30.69 30.69 2.7K
12:50 30.69 30.72 30.67 30.67 2.9K
12:51 30.67 30.70 30.67 30.70 3.0K
12:52 30.70 30.70 30.70 30.70 1.0K
12:53 30.71 30.76 30.71 30.76 2.7K
12:54 30.73 30.74 30.72 30.74 2.4K
12:55 30.74 30.74 30.74 30.74 1.5K
12:56 30.74 30.75 30.74 30.75 2.7K
12:57 30.73 30.77 30.73 30.77 1.7K
12:58 30.77 30.80 30.77 30.80 1.7K
12:59 30.78 30.78 30.76 30.76 3.3K
13:00 30.76 30.77 30.76 30.77 2.2K
13:01 30.77 30.77 30.73 30.77 3.6K
13:02 30.77 30.77 30.70 30.70 2.7K
13:03 30.70 30.73 30.70 30.73 1.0K
13:04 30.73 30.82 30.73 30.76 2.5K
13:05 30.76 30.76 30.74 30.75 1.1K
13:06 30.75 30.75 30.75 30.75 0.7K
13:07 30.75 30.75 30.75 30.75 1.3K
13:08 30.75 30.75 30.70 30.70 1.1K
13:09 30.70 30.73 30.70 30.73 1.1K
13:10 30.70 30.74 30.70 30.72 6.6K
13:11 30.72 30.72 30.72 30.72 0.7K
13:12 30.70 30.71 30.70 30.71 2.7K
13:13 30.71 30.71 30.68 30.68 2.3K
13:14 30.69 30.69 30.67 30.69 6.5K
13:15 30.69 30.69 30.68 30.68 0.8K
13:16 30.68 30.68 30.67 30.67 11.3K
13:17 30.66 30.66 30.63 30.63 41.6K
13:18 30.63 30.63 30.63 30.63 2.3K
13:19 30.65 30.69 30.65 30.69 3.8K
13:20 30.68 30.70 30.68 30.70 5.7K
13:21 30.70 30.73 30.70 30.73 2.1K
13:22 30.73 30.76 30.73 30.76 3.9K
13:23 30.78 30.78 30.78 30.78 2.4K
13:24 30.78 30.86 30.78 30.86 2.6K
13:25 30.83 30.86 30.83 30.86 4.0K
13:26 30.88 30.95 30.88 30.95 3.5K
13:27 30.93 30.95 30.92 30.95 6.4K
13:28 30.95 30.95 30.91 30.91 2.7K
13:29 30.91 30.92 30.91 30.92 1.0K
13:30 30.94 30.95 30.93 30.95 2.7K
13:31 30.91 30.91 30.91 30.91 1.7K
13:32 30.92 30.92 30.89 30.91 5.5K
13:33 30.91 30.92 30.89 30.92 10.6K
13:34 30.95 30.95 30.94 30.95 3.0K
13:35 30.95 31.01 30.95 30.98 4.6K
13:36 30.98 31.07 30.98 31.07 4.1K
13:37 31.09 31.14 31.09 31.14 4.8K
13:38 31.11 31.11 31.10 31.11 5.3K
13:39 31.11 31.14 31.11 31.14 1.7K
13:40 31.15 31.15 31.09 31.09 8.2K
13:41 31.09 31.11 31.09 31.11 4.7K
13:42 31.11 31.12 31.08 31.12 2.9K
13:43 31.12 31.16 31.12 31.16 1.2K
13:44 31.16 31.16 31.14 31.14 1.8K
13:45 31.14 31.16 31.11 31.11 4.7K
13:46 31.11 31.11 31.09 31.09 1.7K
13:47 31.11 31.13 31.11 31.13 2.8K
13:48 31.15 31.15 31.13 31.13 1.6K
13:49 31.13 31.18 31.13 31.18 1.7K
13:50 31.20 31.20 31.18 31.18 2.5K
13:51 31.18 31.18 31.13 31.13 2.2K
13:52 31.09 31.09 31.09 31.09 1.3K
13:53 31.14 31.14 31.12 31.12 1.5K
13:54 31.12 31.12 31.09 31.09 1.2K
13:55 31.10 31.10 31.10 31.10 0.5K
13:56 31.09 31.12 31.09 31.09 3.7K
13:57 31.12 31.12 31.12 31.12 0.9K
13:58 31.13 31.15 31.13 31.15 3.3K
13:59 31.15 31.16 31.14 31.16 1.8K
14:00 31.16 31.16 31.16 31.16 0.9K
14:01 31.21 31.22 31.18 31.20 2.9K
14:02 31.20 31.24 31.20 31.24 1.8K
14:03 31.20 31.20 31.20 31.20 3.8K
14:04 31.20 31.22 31.20 31.21 3.4K
14:05 31.20 31.20 31.17 31.18 2.7K
14:06 31.18 31.20 31.18 31.18 1.3K
14:07 31.18 31.18 31.18 31.18 0.7K
14:08 31.20 31.20 31.18 31.18 6.8K
14:09 31.18 31.18 31.18 31.18 0.6K
14:10 31.16 31.16 31.15 31.16 4.1K
14:11 31.16 31.17 31.15 31.15 0.8K
14:12 31.15 31.15 31.15 31.15 2.4K
14:13 31.15 31.16 31.14 31.16 5.3K
14:14 31.16 31.17 31.16 31.17 2.2K
14:15 31.14 31.14 31.14 31.14 3.9K
14:16 31.14 31.14 31.12 31.12 0.8K
14:17 31.12 31.12 31.12 31.12 0.5K
14:18 31.12 31.12 31.10 31.10 1.9K
14:19 31.04 31.04 31.04 31.04 1.4K
14:20 31.07 31.08 31.07 31.08 2.0K
14:21 31.08 31.08 31.03 31.03 3.0K
14:22 31.03 31.03 31.00 31.00 3.5K
14:23 30.96 30.97 30.96 30.96 0.7K
14:24 30.99 31.00 30.99 31.00 2.4K
14:25 30.99 30.99 30.96 30.99 3.0K
14:26 30.99 30.99 30.93 30.93 1.5K
14:27 30.93 30.93 30.93 30.93 0.7K
14:28 30.93 30.94 30.93 30.94 0.7K
14:29 30.94 30.95 30.93 30.93 2.8K
14:30 30.93 30.93 30.93 30.93 0.7K
14:31 30.93 30.93 30.85 30.87 3.2K
14:32 30.87 30.87 30.87 30.87 1.1K
14:33 30.87 30.87 30.83 30.83 1.1K
14:34 30.83 30.85 30.83 30.85 2.5K
14:35 30.85 30.85 30.83 30.83 1.3K
14:36 30.83 30.83 30.79 30.79 1.4K
14:37 30.79 30.79 30.77 30.79 4.2K
14:38 30.79 30.79 30.77 30.78 1.7K
14:39 30.79 30.80 30.77 30.77 3.6K
14:40 30.77 30.79 30.76 30.76 5.1K
14:41 30.78 30.78 30.74 30.74 9.7K
14:42 30.70 30.73 30.70 30.73 3.2K
14:43 30.73 30.75 30.73 30.75 1.4K
14:44 30.70 30.72 30.69 30.69 2.4K
14:45 30.68 30.68 30.68 30.68 1.3K
14:46 30.68 30.71 30.68 30.68 2.5K
14:47 30.68 30.72 30.68 30.72 3.2K
14:48 30.73 30.77 30.72 30.77 1.9K
14:49 30.77 30.77 30.74 30.74 3.8K
14:50 30.74 30.83 30.74 30.80 3.3K
14:51 30.78 30.79 30.77 30.77 1.9K
14:52 30.77 30.81 30.77 30.81 3.2K
14:53 30.85 30.90 30.85 30.90 2.6K
14:54 30.90 30.95 30.89 30.89 3.8K
14:55 30.89 30.91 30.87 30.89 2.6K
14:56 30.89 30.90 30.86 30.90 3.1K
14:57 30.88 30.88 30.88 30.88 2.1K
14:58 30.88 30.89 30.88 30.89 0.7K
14:59 30.89 30.90 30.89 30.90 1.2K
15:00 30.83 30.90 30.83 30.90 6.5K
15:01 30.91 30.91 30.87 30.87 4.3K
15:02 30.87 30.89 30.80 30.80 2.7K
15:03 30.81 30.84 30.81 30.84 3.0K
15:04 30.84 30.84 30.82 30.82 1.0K
15:05 30.82 30.83 30.80 30.80 3.5K
15:06 30.77 30.77 30.73 30.73 4.3K
15:07 30.72 30.73 30.71 30.73 14.0K
15:08 30.73 30.79 30.73 30.79 3.7K
15:09 30.80 30.80 30.76 30.77 7.4K
15:10 30.78 30.80 30.78 30.80 3.1K
15:11 30.80 30.80 30.77 30.79 5.7K
15:12 30.79 30.84 30.79 30.82 13.3K
15:13 30.85 30.87 30.84 30.87 3.8K
15:14 30.87 30.89 30.84 30.84 5.5K
15:15 30.84 30.90 30.84 30.90 2.3K
15:16 30.90 30.91 30.88 30.89 4.1K
15:17 30.89 30.89 30.89 30.89 1.8K
15:18 30.89 30.89 30.81 30.84 4.2K
15:19 30.84 30.84 30.79 30.79 57.4K
15:20 30.79 30.82 30.79 30.79 4.9K
15:21 30.79 30.87 30.79 30.83 9.1K
15:22 30.83 30.89 30.83 30.89 1.5K
15:23 30.88 30.93 30.88 30.93 2.7K
15:24 30.98 30.98 30.88 30.88 7.1K
15:25 30.88 30.88 30.88 30.88 2.9K
15:26 30.88 30.96 30.88 30.96 7.7K
15:27 30.94 30.95 30.89 30.89 5.4K
15:28 30.86 30.90 30.86 30.90 4.4K
15:29 30.91 30.91 30.88 30.90 3.7K
15:30 30.89 30.89 30.87 30.87 2.9K
15:31 30.86 30.89 30.86 30.89 11.7K
15:32 30.89 30.97 30.89 30.94 2.7K
15:33 30.97 30.97 30.94 30.96 3.2K
15:34 30.96 30.96 30.93 30.95 4.8K
15:35 30.94 31.02 30.94 31.00 5.9K
15:36 31.01 31.05 30.98 30.98 5.0K
15:37 30.95 30.96 30.94 30.94 18.1K
15:38 30.90 30.93 30.90 30.93 4.7K
15:39 30.93 31.03 30.93 31.02 4.6K
15:40 30.98 30.98 30.97 30.97 6.0K
15:41 30.95 30.95 30.91 30.91 9.1K
15:42 30.91 30.91 30.88 30.89 10.8K
15:43 30.91 30.92 30.91 30.91 4.7K
15:44 30.91 30.93 30.91 30.93 4.2K
15:45 30.93 30.94 30.91 30.94 4.4K
15:46 30.94 31.03 30.94 31.03 7.0K
15:47 31.03 31.03 30.98 30.98 11.4K
15:48 30.98 30.98 30.94 30.95 7.4K
15:49 30.95 30.95 30.91 30.94 10.8K
15:50 30.94 30.95 30.93 30.93 6.4K
15:51 30.91 30.97 30.89 30.97 11.5K
15:52 30.94 30.94 30.89 30.92 9.7K
15:53 30.85 30.91 30.85 30.87 10.0K
15:54 30.88 30.89 30.85 30.85 9.1K
15:55 30.87 30.88 30.85 30.85 13.7K
15:56 30.83 30.89 30.83 30.89 21.7K
15:57 30.85 30.85 30.81 30.81 16.3K
15:58 30.79 30.81 30.79 30.80 17.8K
15:59 30.78 30.80 30.78 30.79 38.1K
16:00 30.78 30.80 30.72 30.72 671.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据