Essential Properties Realty Trust Inc

EPRT
🏛️ 美国 →
29.88
最后更新: 2025-10-03
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 32.43 33.70 31.51 32.44 9.2K
09:32 32.48 32.48 32.44 32.44 0.3K
09:33 32.52 32.52 32.52 32.52 0.3K
09:34 32.52 32.52 32.50 32.50 0.7K
09:35 32.50 32.58 32.47 32.47 1.7K
09:36 32.52 32.52 32.41 32.41 4.9K
09:37 32.27 32.39 32.27 32.39 0.8K
09:38 32.22 32.22 32.22 32.22 0.2K
09:39 32.38 32.65 32.38 32.57 11.2K
09:40 32.58 32.58 32.54 32.54 1.3K
09:41 32.55 32.56 32.55 32.56 1.9K
09:42 32.51 32.55 32.51 32.55 0.6K
09:43 32.55 32.55 32.43 32.43 1.2K
09:44 32.44 32.56 32.44 32.56 1.9K
09:45 32.56 32.56 32.56 32.56 0.0K
09:46 32.58 32.58 32.54 32.54 0.5K
09:47 32.54 32.54 32.54 32.54 0.0K
09:48 32.54 32.54 32.54 32.54 0.1K
09:49 32.54 32.63 32.54 32.63 10.6K
09:50 32.63 32.66 32.62 32.66 1.0K
09:51 32.66 32.66 32.60 32.60 4.8K
09:52 32.60 32.62 32.60 32.62 1.7K
09:53 32.62 32.62 32.50 32.58 4.5K
09:54 32.58 32.58 32.58 32.58 1.7K
09:55 32.58 32.58 32.57 32.57 3.2K
09:56 32.55 32.55 32.55 32.55 1.0K
09:57 32.55 32.55 32.55 32.55 0.3K
09:58 32.55 32.55 32.55 32.55 0.9K
09:59 32.58 32.58 32.55 32.55 4.7K
10:00 32.55 32.55 32.52 32.52 2.6K
10:01 32.52 32.63 32.48 32.48 8.4K
10:02 32.48 32.54 32.48 32.54 3.3K
10:03 32.54 32.54 32.54 32.54 0.6K
10:04 32.54 32.55 32.54 32.55 0.4K
10:05 32.55 32.55 32.48 32.55 4.6K
10:06 32.55 32.55 32.55 32.55 3.0K
10:07 32.57 32.57 32.57 32.57 0.3K
10:08 32.57 32.57 32.46 32.46 5.7K
10:09 32.46 32.46 32.42 32.42 0.3K
10:10 32.42 32.46 32.42 32.42 17.3K
10:11 32.42 32.47 32.42 32.43 6.8K
10:12 32.43 32.44 32.43 32.44 2.6K
10:13 32.44 32.45 32.43 32.43 2.4K
10:14 32.42 32.42 32.37 32.37 1.6K
10:15 32.37 32.41 32.36 32.36 5.3K
10:16 32.39 32.41 32.39 32.41 5.4K
10:17 32.41 32.41 32.37 32.37 2.2K
10:18 32.34 32.34 32.31 32.32 3.7K
10:19 32.32 32.36 32.32 32.36 2.7K
10:20 32.36 32.39 32.36 32.39 3.4K
10:21 32.39 32.40 32.37 32.40 1.9K
10:22 32.40 32.40 32.38 32.38 3.2K
10:23 32.36 32.39 32.36 32.39 0.6K
10:24 32.39 32.46 32.39 32.46 5.9K
10:25 32.46 32.50 32.45 32.47 5.5K
10:26 32.47 32.49 32.47 32.47 1.6K
10:27 32.51 32.51 32.50 32.50 1.9K
10:28 32.50 32.50 32.50 32.50 2.0K
10:29 32.50 32.50 32.49 32.49 0.8K
10:30 32.48 32.48 32.48 32.48 1.2K
10:31 32.48 32.48 32.48 32.48 0.5K
10:32 32.43 32.43 32.39 32.41 3.1K
10:33 32.41 32.42 32.41 32.42 1.3K
10:34 32.42 32.43 32.42 32.43 1.8K
10:35 32.43 32.43 32.43 32.43 0.2K
10:36 32.43 32.44 32.43 32.44 0.3K
10:37 32.44 32.44 32.42 32.42 2.7K
10:38 32.42 32.42 32.40 32.42 2.6K
10:39 32.42 32.44 32.42 32.42 1.8K
10:40 32.42 32.42 32.42 32.42 0.5K
10:41 32.40 32.42 32.40 32.42 2.6K
10:42 32.42 32.42 32.42 32.42 1.2K
10:43 32.42 32.42 32.38 32.39 2.7K
10:44 32.40 32.41 32.40 32.41 3.2K
10:45 32.41 32.41 32.41 32.41 0.5K
10:46 32.39 32.44 32.39 32.44 1.0K
10:47 32.42 32.42 32.42 32.42 1.0K
10:48 32.42 32.42 32.42 32.42 0.8K
10:49 32.44 32.46 32.44 32.46 2.8K
10:50 32.46 32.46 32.39 32.39 2.2K
10:51 32.39 32.39 32.37 32.37 2.9K
10:52 32.40 32.40 32.40 32.40 3.0K
10:53 32.40 32.42 32.40 32.42 0.5K
10:54 32.44 32.44 32.39 32.39 2.0K
10:55 32.39 32.45 32.38 32.45 3.7K
10:56 32.45 32.45 32.42 32.43 1.4K
10:57 32.43 32.43 32.43 32.43 1.6K
10:58 32.43 32.43 32.41 32.43 2.9K
10:59 32.40 32.41 32.40 32.41 1.8K
11:00 32.40 32.40 32.40 32.40 1.9K
11:01 32.40 32.42 32.40 32.41 18.6K
11:02 32.45 32.49 32.40 32.49 38.7K
11:03 32.41 32.41 32.37 32.37 4.4K
11:04 32.37 32.37 32.32 32.36 5.5K
11:05 32.36 32.36 32.36 32.36 5.2K
11:06 32.34 32.34 32.29 32.29 3.3K
11:07 32.30 32.38 32.29 32.38 6.7K
11:08 32.38 32.38 32.33 32.33 6.6K
11:09 32.33 32.34 32.33 32.33 11.3K
11:10 32.33 32.33 32.31 32.31 1.0K
11:11 32.33 32.33 32.31 32.31 1.8K
11:12 32.29 32.32 32.28 32.32 4.4K
11:13 32.32 32.32 32.29 32.29 2.8K
11:14 32.29 32.29 32.29 32.29 0.6K
11:15 32.29 32.31 32.29 32.31 2.6K
11:16 32.33 32.33 32.30 32.30 5.2K
11:17 32.30 32.30 32.26 32.26 4.6K
11:18 32.26 32.26 32.26 32.26 1.9K
11:19 32.26 32.29 32.25 32.29 4.5K
11:20 32.29 32.29 32.29 32.29 0.1K
11:21 32.29 32.29 32.29 32.29 1.2K
11:22 32.29 32.30 32.27 32.30 8.2K
11:23 32.30 32.31 32.30 32.31 2.3K
11:24 32.31 32.31 32.15 32.17 14.5K
11:25 32.17 32.20 32.17 32.20 10.0K
11:26 32.20 32.20 32.20 32.20 1.1K
11:27 32.22 32.22 32.17 32.17 4.6K
11:28 32.17 32.17 32.10 32.10 1.9K
11:29 32.10 32.13 32.10 32.12 4.4K
11:30 32.12 32.13 32.11 32.13 4.0K
11:31 32.13 32.14 32.09 32.13 2.5K
11:32 32.12 32.12 32.09 32.09 2.4K
11:33 32.09 32.09 32.03 32.03 5.1K
11:34 32.03 32.03 32.03 32.03 1.7K
11:35 32.03 32.05 32.03 32.05 13.3K
11:36 32.05 32.07 32.05 32.07 5.0K
11:37 32.07 32.12 32.05 32.12 6.7K
11:38 32.12 32.12 32.08 32.08 5.1K
11:39 32.08 32.08 32.08 32.08 4.5K
11:40 32.08 32.11 32.08 32.11 6.2K
11:41 32.11 32.14 32.11 32.13 2.3K
11:42 32.13 32.14 32.13 32.14 2.0K
11:43 32.12 32.12 32.12 32.12 1.4K
11:44 32.12 32.12 32.08 32.08 2.9K
11:45 32.08 32.08 32.08 32.08 0.6K
11:46 32.10 32.12 32.10 32.12 6.7K
11:47 32.12 32.17 32.12 32.13 1.4K
11:48 32.13 32.13 32.13 32.13 0.9K
11:49 32.15 32.15 32.15 32.15 3.2K
11:50 32.15 32.15 32.09 32.09 1.0K
11:51 32.06 32.12 32.06 32.12 2.0K
11:52 32.12 32.12 32.10 32.10 1.1K
11:53 32.08 32.08 32.07 32.07 1.5K
11:54 32.04 32.07 32.04 32.07 3.1K
11:55 32.07 32.07 32.06 32.07 0.8K
11:56 32.07 32.12 32.07 32.12 2.6K
11:57 32.12 32.12 32.12 32.12 0.1K
11:58 32.12 32.14 32.12 32.14 1.6K
11:59 32.14 32.15 32.14 32.15 0.9K
12:00 32.15 32.18 32.15 32.16 3.1K
12:01 32.16 32.16 32.14 32.14 1.2K
12:02 32.21 32.21 32.20 32.21 23.5K
12:03 32.21 32.21 32.14 32.14 3.3K
12:04 32.14 32.21 32.14 32.20 3.5K
12:05 32.20 32.20 32.17 32.17 2.4K
12:06 32.17 32.18 32.17 32.18 1.7K
12:07 32.18 32.18 32.15 32.15 7.0K
12:08 32.13 32.13 32.13 32.13 1.9K
12:09 32.13 32.13 32.12 32.12 1.1K
12:10 32.12 32.12 32.11 32.11 1.2K
12:11 32.10 32.12 32.10 32.12 3.8K
12:12 32.12 32.15 32.12 32.14 2.5K
12:13 32.14 32.14 32.14 32.14 0.4K
12:14 32.10 32.10 32.08 32.10 1.5K
12:15 32.10 32.10 32.09 32.09 1.1K
12:16 32.10 32.10 32.06 32.07 8.8K
12:17 32.07 32.08 32.07 32.08 1.2K
12:18 32.08 32.08 32.07 32.07 1.1K
12:19 32.07 32.07 32.04 32.04 6.0K
12:20 32.04 32.04 32.02 32.02 1.5K
12:21 32.02 32.02 32.01 32.02 2.9K
12:22 32.02 32.02 32.02 32.02 0.5K
12:23 32.02 32.02 32.00 32.00 1.1K
12:24 32.00 32.01 32.00 32.01 1.9K
12:25 32.01 32.01 31.99 32.01 0.6K
12:26 32.01 32.01 32.01 32.01 0.9K
12:27 32.01 32.01 32.01 32.01 1.5K
12:28 32.00 32.01 32.00 32.01 3.6K
12:29 32.01 32.02 32.01 32.02 1.3K
12:30 32.08 32.08 32.08 32.08 1.7K
12:31 32.08 32.08 32.06 32.06 0.4K
12:32 32.10 32.10 32.10 32.10 1.2K
12:33 32.08 32.08 32.06 32.06 2.3K
12:34 32.06 32.11 32.06 32.11 1.8K
12:35 32.11 32.11 32.11 32.11 1.1K
12:36 32.11 32.13 32.11 32.13 0.9K
12:37 32.13 32.13 32.13 32.13 0.5K
12:38 32.13 32.15 32.13 32.15 1.0K
12:39 32.15 32.15 32.11 32.11 0.4K
12:40 32.11 32.11 32.11 32.11 1.4K
12:41 32.11 32.11 32.11 32.11 2.6K
12:42 32.11 32.11 32.11 32.11 0.4K
12:43 32.11 32.11 32.10 32.10 0.8K
12:44 32.11 32.11 32.11 32.11 1.6K
12:45 32.11 32.11 32.11 32.11 2.0K
12:46 32.11 32.12 32.11 32.12 2.2K
12:47 32.12 32.12 32.12 32.12 2.7K
12:48 32.12 32.12 32.12 32.12 0.5K
12:49 32.12 32.13 32.12 32.13 2.6K
12:50 32.11 32.11 32.05 32.08 7.5K
12:51 32.08 32.08 32.08 32.08 0.1K
12:52 32.08 32.08 32.08 32.08 0.6K
12:53 32.08 32.09 32.08 32.09 2.2K
12:54 32.09 32.09 32.08 32.08 1.2K
12:55 32.08 32.08 32.08 32.08 0.5K
12:56 32.08 32.08 32.07 32.07 1.5K
12:57 32.07 32.09 32.07 32.09 2.3K
12:58 32.09 32.13 32.09 32.13 2.0K
12:59 32.13 32.13 32.13 32.13 0.9K
13:00 32.13 32.13 32.13 32.13 0.6K
13:01 32.13 32.13 32.07 32.07 4.7K
13:02 32.08 32.08 32.08 32.08 0.8K
13:03 32.10 32.12 32.10 32.12 1.6K
13:04 32.12 32.14 32.12 32.14 0.6K
13:05 32.14 32.14 32.14 32.14 1.1K
13:06 32.14 32.16 32.14 32.16 1.1K
13:07 32.16 32.16 32.15 32.15 1.3K
13:08 32.15 32.15 32.15 32.15 2.8K
13:09 32.16 32.16 32.16 32.16 0.9K
13:10 32.16 32.16 32.16 32.16 0.3K
13:11 32.16 32.17 32.16 32.17 1.0K
13:12 32.17 32.17 32.17 32.17 1.6K
13:13 32.16 32.17 32.16 32.17 1.8K
13:14 32.17 32.17 32.17 32.17 0.2K
13:15 32.17 32.18 32.17 32.18 1.2K
13:16 32.18 32.18 32.18 32.18 0.5K
13:17 32.18 32.18 32.18 32.18 0.5K
13:18 32.18 32.18 32.18 32.18 0.4K
13:19 32.18 32.23 32.18 32.23 0.4K
13:20 32.23 32.23 32.22 32.22 1.8K
13:21 32.22 32.22 32.22 32.22 0.6K
13:22 32.22 32.22 32.22 32.22 0.8K
13:23 32.24 32.24 32.24 32.24 4.3K
13:24 32.24 32.24 32.24 32.24 4.1K
13:25 32.24 32.24 32.21 32.21 3.2K
13:26 32.21 32.22 32.21 32.21 3.0K
13:27 32.21 32.22 32.21 32.22 1.4K
13:28 32.22 32.22 32.22 32.22 2.7K
13:29 32.22 32.22 32.18 32.18 5.1K
13:30 32.18 32.18 32.18 32.18 1.0K
13:31 32.16 32.16 32.16 32.16 2.6K
13:32 32.16 32.18 32.15 32.15 1.3K
13:33 32.15 32.15 32.14 32.14 1.7K
13:34 32.14 32.14 32.14 32.14 1.6K
13:35 32.14 32.14 32.09 32.09 2.2K
13:36 32.08 32.09 32.08 32.09 2.1K
13:37 32.09 32.09 32.09 32.09 1.1K
13:38 32.09 32.09 32.06 32.06 1.7K
13:39 32.06 32.07 32.06 32.07 2.4K
13:40 32.07 32.07 32.07 32.07 1.1K
13:41 32.07 32.08 32.07 32.08 1.9K
13:42 32.08 32.08 32.08 32.08 1.5K
13:43 32.08 32.08 32.07 32.07 1.4K
13:44 32.07 32.10 32.07 32.10 1.1K
13:45 32.10 32.10 32.10 32.10 0.5K
13:46 32.12 32.12 32.08 32.08 3.4K
13:47 32.08 32.08 32.08 32.08 0.7K
13:48 32.08 32.08 32.08 32.08 3.8K
13:49 32.08 32.08 32.04 32.04 3.0K
13:50 32.04 32.04 32.04 32.04 1.2K
13:51 32.04 32.06 32.04 32.06 1.0K
13:52 32.06 32.07 32.06 32.07 2.7K
13:53 32.07 32.09 32.07 32.09 1.2K
13:54 32.11 32.11 32.10 32.10 3.0K
13:55 32.10 32.12 32.10 32.12 1.5K
13:56 32.12 32.12 32.12 32.12 1.4K
13:57 32.12 32.14 32.12 32.14 1.0K
13:58 32.14 32.16 32.14 32.16 1.6K
13:59 32.16 32.16 32.14 32.14 1.4K
14:00 32.14 32.14 32.11 32.11 2.0K
14:01 32.11 32.11 32.11 32.11 2.1K
14:02 32.11 32.11 32.11 32.11 0.4K
14:03 32.11 32.11 32.09 32.09 0.9K
14:04 32.10 32.10 32.06 32.06 4.9K
14:05 32.08 32.09 32.08 32.09 1.9K
14:06 32.09 32.11 32.09 32.11 1.7K
14:07 32.09 32.09 32.09 32.09 2.0K
14:08 32.09 32.09 32.08 32.08 3.0K
14:09 32.08 32.09 32.08 32.09 0.9K
14:10 32.09 32.09 32.09 32.09 0.2K
14:11 32.09 32.12 32.09 32.12 2.3K
14:12 32.12 32.12 32.12 32.12 0.3K
14:13 32.12 32.12 32.10 32.10 0.6K
14:14 32.14 32.14 32.14 32.14 2.0K
14:15 32.12 32.14 32.12 32.14 8.7K
14:16 32.14 32.17 32.14 32.17 1.0K
14:17 32.17 32.21 32.16 32.16 7.0K
14:18 32.16 32.16 32.16 32.16 0.5K
14:19 32.13 32.13 32.13 32.13 1.8K
14:20 32.13 32.16 32.13 32.13 1.3K
14:21 32.13 32.14 32.13 32.14 1.7K
14:22 32.14 32.14 32.14 32.14 0.4K
14:23 32.14 32.14 32.14 32.14 0.3K
14:24 32.14 32.14 32.09 32.09 4.6K
14:25 32.09 32.09 32.09 32.09 0.2K
14:26 32.09 32.09 32.09 32.09 0.9K
14:27 32.09 32.09 32.08 32.08 2.4K
14:28 32.08 32.08 32.08 32.08 0.2K
14:29 32.08 32.08 32.06 32.06 7.9K
14:30 32.06 32.06 32.02 32.03 2.2K
14:31 32.03 32.05 32.03 32.05 2.0K
14:32 32.05 32.09 32.05 32.09 1.5K
14:33 32.09 32.09 32.09 32.09 0.6K
14:34 32.09 32.09 32.09 32.09 2.3K
14:35 32.09 32.10 32.09 32.10 0.9K
14:36 32.10 32.10 32.10 32.10 0.4K
14:37 32.10 32.10 32.09 32.09 1.2K
14:38 32.09 32.11 32.09 32.11 4.6K
14:39 32.11 32.11 32.10 32.10 2.2K
14:40 32.10 32.11 32.10 32.11 2.1K
14:41 32.12 32.12 32.09 32.11 3.4K
14:42 32.11 32.11 32.11 32.11 1.2K
14:43 32.09 32.09 32.09 32.09 3.8K
14:44 32.09 32.09 32.07 32.07 4.7K
14:45 32.07 32.07 32.03 32.03 1.5K
14:46 32.03 32.03 32.03 32.03 1.7K
14:47 32.03 32.05 32.03 32.05 1.3K
14:48 32.04 32.06 32.04 32.06 2.0K
14:49 32.06 32.07 32.06 32.07 0.8K
14:50 32.07 32.07 32.07 32.07 2.3K
14:51 32.07 32.07 32.02 32.02 5.9K
14:52 32.02 32.02 32.02 32.02 0.7K
14:53 32.02 32.02 32.02 32.02 0.9K
14:54 32.02 32.03 32.02 32.03 0.8K
14:55 32.03 32.03 32.02 32.02 2.6K
14:56 32.02 32.06 32.02 32.06 3.0K
14:57 32.06 32.09 32.06 32.09 1.6K
14:58 32.09 32.09 32.05 32.05 7.0K
14:59 32.05 32.05 32.05 32.05 1.1K
15:00 32.05 32.07 32.03 32.03 3.6K
15:01 32.03 32.04 32.02 32.03 5.1K
15:02 32.03 32.03 32.03 32.03 0.7K
15:03 32.03 32.03 32.00 32.00 3.2K
15:04 32.00 32.01 32.00 32.01 1.4K
15:05 32.01 32.01 31.98 31.98 5.1K
15:06 31.98 32.01 31.98 32.01 3.6K
15:07 32.01 32.03 32.01 32.03 2.8K
15:08 32.03 32.03 32.00 32.00 1.2K
15:09 32.03 32.04 32.03 32.03 5.2K
15:10 32.02 32.02 31.99 31.99 3.0K
15:11 31.99 32.01 31.99 32.01 3.4K
15:12 32.01 32.01 32.01 32.01 1.7K
15:13 32.01 32.03 32.01 32.03 0.7K
15:14 32.03 32.05 32.03 32.05 3.3K
15:15 32.05 32.05 32.05 32.05 1.3K
15:16 32.05 32.05 32.02 32.02 4.4K
15:17 32.02 32.04 32.02 32.03 5.3K
15:18 32.03 32.03 32.01 32.01 5.6K
15:19 32.01 32.03 32.01 32.03 5.0K
15:20 32.03 32.03 32.02 32.02 6.0K
15:21 32.02 32.02 32.00 32.00 4.2K
15:22 32.00 32.00 31.98 31.99 3.2K
15:23 31.98 31.98 31.96 31.96 6.8K
15:24 31.96 31.96 31.96 31.96 3.1K
15:25 31.97 31.97 31.96 31.96 3.4K
15:26 31.96 31.96 31.96 31.96 2.7K
15:27 31.96 31.98 31.96 31.98 5.1K
15:28 31.98 31.98 31.96 31.97 4.0K
15:29 31.96 31.96 31.94 31.94 2.5K
15:30 31.94 31.94 31.94 31.94 0.5K
15:31 31.97 31.98 31.97 31.98 6.9K
15:32 31.98 32.03 31.98 32.01 5.0K
15:33 32.00 32.00 31.99 31.99 2.3K
15:34 31.99 32.01 31.99 32.01 4.7K
15:35 32.02 32.02 31.99 31.99 3.2K
15:36 31.97 31.97 31.94 31.94 2.5K
15:37 31.94 31.97 31.94 31.97 2.1K
15:38 31.97 31.97 31.93 31.94 15.2K
15:39 31.96 31.96 31.95 31.95 3.5K
15:40 31.95 31.95 31.95 31.95 2.2K
15:41 31.95 31.96 31.95 31.96 4.3K
15:42 31.96 31.97 31.95 31.96 4.8K
15:43 31.96 31.98 31.94 31.98 14.1K
15:44 31.97 31.97 31.95 31.96 5.2K
15:45 31.96 31.96 31.94 31.94 3.7K
15:46 31.94 31.95 31.93 31.94 6.4K
15:47 31.94 31.94 31.87 31.87 9.0K
15:48 31.88 31.90 31.88 31.90 19.1K
15:49 31.90 31.91 31.90 31.91 8.3K
15:50 31.90 31.95 31.90 31.95 17.6K
15:51 31.97 32.04 31.94 32.04 30.0K
15:52 32.03 32.03 32.01 32.02 8.0K
15:53 32.00 32.01 31.99 31.99 15.5K
15:54 32.00 32.02 32.00 32.02 21.4K
15:55 32.04 32.10 32.04 32.10 10.5K
15:56 32.11 32.11 32.03 32.03 39.7K
15:57 32.02 32.06 32.02 32.04 33.8K
15:58 32.04 32.04 32.01 32.01 27.0K
15:59 32.01 32.03 32.01 32.02 45.2K
16:00 32.03 32.10 31.99 32.10 1,218.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据