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 32.10 32.73 32.10 32.25 17.3K
09:32 32.10 32.10 32.10 32.10 0.0K
09:33 32.10 32.10 32.10 32.10 0.0K
09:34 31.96 31.96 31.93 31.93 1.1K
09:35 31.92 32.09 31.92 32.09 3.7K
09:36 32.08 32.08 31.97 31.97 1.1K
09:37 32.05 32.05 32.05 32.05 0.9K
09:38 32.05 32.18 32.05 32.18 0.4K
09:39 32.18 32.18 32.04 32.04 0.4K
09:40 32.15 32.15 32.15 32.15 0.2K
09:41 32.15 32.15 32.15 32.15 0.1K
09:42 32.15 32.15 32.15 32.15 0.1K
09:43 32.15 32.15 32.15 32.15 0.1K
09:44 32.09 32.09 32.08 32.08 0.4K
09:45 32.08 32.08 32.08 32.08 0.3K
09:46 32.08 32.08 31.99 31.99 0.4K
09:47 31.93 31.93 31.92 31.92 1.6K
09:48 31.92 32.08 31.92 32.08 2.4K
09:49 32.08 32.08 32.00 32.00 0.4K
09:50 32.08 32.08 32.08 32.08 2.1K
09:51 32.08 32.12 32.08 32.12 2.1K
09:52 32.12 32.12 32.12 32.12 0.2K
09:53 32.19 32.19 32.14 32.14 3.2K
09:54 32.14 32.14 32.14 32.14 0.2K
09:55 32.14 32.14 32.14 32.14 0.2K
09:56 32.14 32.18 32.14 32.18 1.0K
09:57 32.18 32.18 32.10 32.10 5.1K
09:58 32.09 32.09 32.06 32.08 2.2K
09:59 32.03 32.03 32.00 32.02 1.3K
10:00 32.02 32.02 32.02 32.02 0.2K
10:01 32.02 32.07 32.02 32.07 4.6K
10:02 32.07 32.07 32.03 32.03 1.0K
10:03 32.03 32.03 32.03 32.03 0.9K
10:04 32.03 32.05 32.03 32.03 0.8K
10:05 32.03 32.03 32.03 32.03 0.3K
10:06 32.07 32.08 32.07 32.08 2.1K
10:07 32.08 32.09 32.08 32.09 1.6K
10:08 32.09 32.09 32.05 32.05 0.2K
10:09 32.05 32.05 32.01 32.02 1.2K
10:10 32.00 32.00 31.97 31.98 0.9K
10:11 31.98 32.00 31.98 31.99 1.8K
10:12 31.97 31.98 31.97 31.98 2.0K
10:13 31.98 31.98 31.98 31.98 0.2K
10:14 31.98 32.04 31.98 32.04 2.5K
10:15 32.05 32.07 32.05 32.07 1.2K
10:16 32.05 32.06 32.05 32.06 1.3K
10:17 32.06 32.07 32.04 32.07 1.0K
10:18 32.07 32.08 32.07 32.08 0.8K
10:19 32.08 32.11 32.07 32.07 1.2K
10:20 32.07 32.07 32.07 32.07 0.3K
10:21 32.13 32.13 32.12 32.12 0.8K
10:22 32.12 32.12 32.12 32.12 0.9K
10:23 32.12 32.15 32.12 32.15 2.3K
10:24 32.15 32.15 32.12 32.14 1.2K
10:25 32.13 32.14 32.13 32.14 1.1K
10:26 32.14 32.14 32.14 32.14 0.2K
10:27 32.14 32.14 32.14 32.14 0.5K
10:28 32.14 32.14 32.14 32.14 0.7K
10:29 32.15 32.15 32.13 32.13 0.7K
10:30 32.13 32.15 32.13 32.15 2.7K
10:31 32.15 32.15 32.15 32.15 0.4K
10:32 32.14 32.14 32.10 32.10 4.2K
10:33 32.10 32.10 32.10 32.10 0.9K
10:34 32.09 32.10 32.06 32.06 1.3K
10:35 32.05 32.09 32.05 32.08 2.1K
10:36 32.08 32.08 32.03 32.03 1.4K
10:37 32.03 32.08 32.03 32.08 3.1K
10:38 32.08 32.12 32.08 32.12 0.6K
10:39 32.09 32.09 32.07 32.07 4.0K
10:40 32.07 32.07 32.07 32.07 0.9K
10:41 32.07 32.07 32.07 32.07 0.5K
10:42 32.07 32.11 32.07 32.07 0.6K
10:43 32.07 32.11 32.07 32.11 1.1K
10:44 32.14 32.15 32.14 32.15 1.1K
10:45 32.15 32.15 32.11 32.11 0.7K
10:46 32.11 32.16 32.11 32.13 1.7K
10:47 32.15 32.15 32.13 32.13 0.5K
10:48 32.13 32.14 32.13 32.14 1.1K
10:49 32.14 32.14 32.14 32.14 0.6K
10:50 32.14 32.14 32.14 32.14 0.5K
10:51 32.14 32.14 32.14 32.14 0.2K
10:52 32.14 32.14 32.14 32.14 2.0K
10:53 32.16 32.17 32.16 32.17 3.2K
10:54 32.21 32.21 32.21 32.21 1.8K
10:55 32.18 32.22 32.18 32.22 1.2K
10:56 32.22 32.23 32.21 32.23 2.0K
10:57 32.21 32.21 32.20 32.20 4.1K
10:58 32.20 32.20 32.19 32.19 0.8K
10:59 32.19 32.20 32.19 32.20 1.5K
11:00 32.17 32.19 32.17 32.18 3.9K
11:01 32.17 32.18 32.17 32.18 1.0K
11:02 32.18 32.18 32.17 32.17 1.0K
11:03 32.18 32.18 32.18 32.18 0.3K
11:04 32.20 32.20 32.17 32.18 3.9K
11:05 32.18 32.21 32.18 32.21 2.3K
11:06 32.21 32.21 32.21 32.21 0.2K
11:07 32.21 32.21 32.19 32.19 0.8K
11:08 32.19 32.19 32.18 32.18 1.6K
11:09 32.18 32.18 32.16 32.16 0.2K
11:10 32.16 32.19 32.16 32.19 2.5K
11:11 32.19 32.19 32.19 32.19 0.4K
11:12 32.19 32.19 32.19 32.19 0.7K
11:13 32.19 32.19 32.19 32.19 0.4K
11:14 32.19 32.23 32.19 32.23 2.5K
11:15 32.23 32.23 32.23 32.23 0.2K
11:16 32.23 32.23 32.22 32.22 1.4K
11:17 32.22 32.24 32.22 32.24 0.6K
11:18 32.24 32.24 32.22 32.22 0.7K
11:19 32.22 32.23 32.20 32.20 2.3K
11:20 32.20 32.20 32.18 32.18 1.6K
11:21 32.18 32.18 32.16 32.16 2.3K
11:22 32.16 32.16 32.16 32.16 0.3K
11:23 32.20 32.20 32.20 32.20 1.6K
11:24 32.20 32.20 32.20 32.20 0.1K
11:25 32.20 32.20 32.20 32.20 0.7K
11:26 32.22 32.22 32.22 32.22 0.7K
11:27 32.22 32.24 32.22 32.24 1.6K
11:28 32.24 32.25 32.24 32.24 2.8K
11:29 32.24 32.24 32.24 32.24 1.2K
11:30 32.23 32.23 32.19 32.19 5.0K
11:31 32.19 32.19 32.16 32.17 3.6K
11:32 32.17 32.17 32.17 32.17 0.8K
11:33 32.17 32.17 32.10 32.10 1.2K
11:34 32.10 32.10 32.10 32.10 0.3K
11:35 32.10 32.10 32.08 32.08 1.4K
11:36 32.08 32.09 32.06 32.06 2.4K
11:37 32.07 32.07 32.05 32.05 0.7K
11:38 32.05 32.05 32.05 32.05 0.6K
11:39 32.05 32.05 32.02 32.02 1.8K
11:40 32.02 32.02 32.00 32.00 0.6K
11:41 32.00 32.00 32.00 32.00 0.8K
11:42 32.00 32.00 32.00 32.00 0.1K
11:43 32.00 32.01 32.00 32.01 0.5K
11:44 32.01 32.01 31.99 31.99 0.8K
11:45 31.99 31.99 31.96 31.96 2.4K
11:46 31.99 31.99 31.99 31.99 2.1K
11:47 31.99 31.99 31.95 31.95 0.9K
11:48 31.95 31.95 31.95 31.95 0.9K
11:49 31.93 31.94 31.93 31.94 2.4K
11:50 31.97 31.97 31.97 31.97 0.9K
11:51 31.97 31.97 31.97 31.97 0.4K
11:52 31.97 31.97 31.97 31.97 0.5K
11:53 31.97 31.97 31.94 31.96 2.1K
11:54 31.96 31.96 31.96 31.96 0.7K
11:55 31.96 31.96 31.91 31.91 3.6K
11:56 31.91 31.91 31.91 31.91 1.4K
11:57 31.91 31.91 31.87 31.87 1.7K
11:58 31.87 31.90 31.87 31.87 3.1K
11:59 31.87 31.88 31.87 31.87 1.1K
12:00 31.86 31.87 31.84 31.87 1.4K
12:01 31.87 31.87 31.86 31.86 0.9K
12:02 31.86 31.86 31.86 31.86 0.6K
12:03 31.90 31.90 31.90 31.90 1.0K
12:04 31.90 31.90 31.84 31.84 1.8K
12:05 31.84 31.86 31.83 31.86 2.4K
12:06 31.86 31.89 31.84 31.89 2.9K
12:07 31.89 31.89 31.89 31.89 0.1K
12:08 31.89 31.89 31.87 31.87 2.0K
12:09 31.87 31.90 31.87 31.90 0.7K
12:10 31.90 31.90 31.90 31.90 0.6K
12:11 31.88 31.88 31.85 31.87 2.0K
12:12 31.87 31.91 31.87 31.91 5.8K
12:13 31.93 31.93 31.92 31.93 4.8K
12:14 31.92 31.93 31.92 31.93 1.6K
12:15 31.93 31.93 31.92 31.92 0.2K
12:16 31.92 31.92 31.92 31.92 6.8K
12:17 31.90 31.90 31.90 31.90 2.8K
12:18 31.90 31.90 31.88 31.90 1.8K
12:19 31.90 31.90 31.89 31.89 1.2K
12:20 31.89 31.89 31.88 31.88 0.9K
12:21 31.89 31.90 31.89 31.90 2.4K
12:22 31.93 31.93 31.90 31.90 3.9K
12:23 31.90 31.91 31.90 31.91 0.7K
12:24 31.91 31.91 31.91 31.91 0.7K
12:25 31.91 31.91 31.88 31.88 0.3K
12:26 31.88 31.91 31.88 31.91 1.0K
12:27 31.91 31.93 31.91 31.93 0.9K
12:28 31.93 31.93 31.93 31.93 0.7K
12:29 31.92 31.92 31.92 31.92 0.5K
12:30 31.91 31.91 31.89 31.89 1.5K
12:31 31.89 31.89 31.89 31.89 0.5K
12:32 31.89 31.92 31.89 31.92 2.4K
12:33 31.92 31.92 31.91 31.91 0.6K
12:34 31.91 31.93 31.91 31.93 1.2K
12:35 31.93 31.94 31.93 31.94 0.5K
12:36 31.94 31.95 31.94 31.95 0.1K
12:37 31.95 31.97 31.95 31.97 2.3K
12:38 31.97 31.97 31.97 31.97 1.9K
12:39 31.97 31.97 31.94 31.94 1.1K
12:40 31.94 31.94 31.94 31.94 0.5K
12:41 31.94 31.94 31.94 31.94 0.0K
12:42 31.94 31.94 31.91 31.91 3.2K
12:43 31.93 31.93 31.93 31.93 1.8K
12:44 31.93 31.96 31.93 31.96 1.2K
12:45 31.96 31.96 31.96 31.96 0.5K
12:46 31.95 31.95 31.95 31.95 0.4K
12:47 31.95 31.96 31.95 31.96 1.9K
12:48 31.96 31.96 31.96 31.96 0.1K
12:49 31.95 31.95 31.93 31.93 1.8K
12:50 31.93 31.93 31.92 31.92 1.7K
12:51 31.92 31.93 31.92 31.93 2.3K
12:52 31.94 31.94 31.94 31.94 0.6K
12:53 31.94 31.94 31.90 31.90 2.4K
12:54 31.90 31.91 31.90 31.91 1.6K
12:55 31.91 31.93 31.91 31.93 1.4K
12:56 31.92 31.92 31.92 31.92 0.7K
12:57 31.92 31.93 31.92 31.92 1.0K
12:58 31.92 31.92 31.89 31.90 3.7K
12:59 31.91 31.91 31.91 31.91 0.5K
13:00 31.92 31.92 31.92 31.92 0.6K
13:01 31.93 31.93 31.93 31.93 0.5K
13:02 31.94 31.96 31.94 31.96 1.6K
13:03 31.96 31.99 31.96 31.99 1.7K
13:04 31.99 32.00 31.99 32.00 0.5K
13:05 32.00 32.00 32.00 32.00 0.1K
13:06 32.00 32.02 32.00 32.00 1.5K
13:07 32.00 32.01 32.00 32.01 0.4K
13:08 32.01 32.04 32.01 32.04 3.3K
13:09 32.04 32.04 32.03 32.04 0.6K
13:10 32.04 32.12 32.04 32.10 87.9K
13:11 32.10 32.10 32.10 32.10 0.4K
13:12 32.10 32.10 32.10 32.10 0.3K
13:13 32.13 32.13 32.13 32.13 3.4K
13:14 32.13 32.13 32.13 32.13 0.6K
13:15 32.16 32.16 32.16 32.16 0.2K
13:16 32.16 32.16 32.15 32.15 0.6K
13:17 32.15 32.17 32.15 32.17 0.8K
13:18 32.17 32.17 32.15 32.17 2.4K
13:19 32.17 32.17 32.11 32.11 8.7K
13:20 32.11 32.11 32.11 32.11 0.8K
13:21 32.11 32.11 32.11 32.11 0.2K
13:22 32.11 32.11 32.11 32.11 0.1K
13:23 32.12 32.12 32.12 32.12 0.8K
13:24 32.12 32.12 32.12 32.12 0.5K
13:25 32.12 32.12 32.07 32.07 2.8K
13:26 32.07 32.09 32.07 32.09 0.8K
13:27 32.02 32.02 32.02 32.02 4.9K
13:28 32.02 32.02 31.98 31.98 2.4K
13:29 31.98 31.98 31.98 31.98 0.6K
13:30 31.98 31.98 31.98 31.98 1.8K
13:31 31.98 31.98 31.98 31.98 5.1K
13:32 31.98 32.01 31.98 32.01 3.8K
13:33 32.01 32.01 31.99 31.99 1.2K
13:34 31.99 31.99 31.99 31.99 1.0K
13:35 31.99 32.02 31.97 32.02 6.6K
13:36 32.02 32.02 32.00 32.00 2.5K
13:37 32.01 32.01 32.00 32.01 1.4K
13:38 32.00 32.01 32.00 32.01 1.8K
13:39 32.01 32.01 32.01 32.01 0.1K
13:40 32.01 32.01 32.00 32.00 1.2K
13:41 31.99 31.99 31.97 31.98 2.1K
13:42 31.98 31.98 31.96 31.96 2.9K
13:43 31.96 31.96 31.94 31.94 1.4K
13:44 31.94 31.95 31.94 31.95 3.7K
13:45 31.93 31.93 31.92 31.92 1.9K
13:46 31.92 31.92 31.92 31.92 0.7K
13:47 31.92 31.92 31.92 31.92 1.2K
13:48 31.92 31.94 31.92 31.94 0.7K
13:49 31.91 31.93 31.91 31.93 1.0K
13:50 31.93 31.93 31.93 31.93 0.4K
13:51 31.93 31.94 31.93 31.94 2.1K
13:52 31.94 31.94 31.94 31.94 0.8K
13:53 31.94 31.94 31.93 31.93 1.6K
13:54 31.93 31.93 31.93 31.93 0.2K
13:55 31.93 31.94 31.92 31.92 1.0K
13:56 31.92 31.92 31.92 31.92 0.5K
13:57 31.93 31.94 31.93 31.93 1.5K
13:58 31.91 31.94 31.91 31.94 3.9K
13:59 31.94 31.94 31.93 31.93 1.3K
14:00 31.93 31.93 31.92 31.92 0.2K
14:01 31.92 31.92 31.91 31.91 1.9K
14:02 31.91 31.92 31.91 31.92 1.1K
14:03 31.92 31.94 31.92 31.94 1.6K
14:04 31.94 31.97 31.94 31.97 1.3K
14:05 31.95 31.95 31.95 31.95 0.3K
14:06 31.98 31.98 31.98 31.98 1.2K
14:07 31.98 32.01 31.98 32.00 2.9K
14:08 32.00 32.03 32.00 32.03 1.2K
14:09 32.03 32.04 32.03 32.04 0.3K
14:10 32.04 32.04 32.03 32.04 0.5K
14:11 32.04 32.04 32.03 32.03 0.8K
14:12 32.04 32.07 32.04 32.07 2.3K
14:13 32.07 32.09 32.07 32.09 4.8K
14:14 32.07 32.07 32.07 32.07 2.4K
14:15 32.07 32.07 32.07 32.07 0.2K
14:16 32.07 32.07 32.07 32.07 0.2K
14:17 32.07 32.07 32.07 32.07 0.8K
14:18 32.07 32.07 32.07 32.07 1.2K
14:19 32.07 32.07 32.07 32.07 0.5K
14:20 32.04 32.06 32.04 32.06 2.7K
14:21 32.06 32.06 32.06 32.06 1.2K
14:22 32.06 32.06 32.04 32.04 2.3K
14:23 32.04 32.05 32.04 32.05 1.5K
14:24 32.02 32.02 32.02 32.02 0.8K
14:25 32.05 32.06 32.05 32.06 2.9K
14:26 32.05 32.05 32.05 32.05 0.8K
14:27 32.04 32.05 32.03 32.04 7.6K
14:28 32.04 32.04 32.02 32.02 4.3K
14:29 32.01 32.01 32.01 32.01 1.3K
14:30 32.06 32.06 32.04 32.04 2.9K
14:31 32.04 32.04 32.04 32.04 0.1K
14:32 32.06 32.06 32.06 32.06 2.7K
14:33 32.06 32.09 32.06 32.09 0.7K
14:34 32.08 32.08 32.07 32.07 0.8K
14:35 32.07 32.07 32.07 32.07 0.5K
14:36 32.07 32.07 32.07 32.07 1.2K
14:37 32.07 32.07 32.05 32.05 2.9K
14:38 32.05 32.05 32.05 32.05 2.1K
14:39 32.05 32.05 32.01 32.01 1.1K
14:40 32.01 32.01 32.01 32.01 0.4K
14:41 32.04 32.04 32.01 32.04 1.4K
14:42 32.04 32.06 32.01 32.06 1.5K
14:43 32.04 32.04 32.04 32.04 0.5K
14:44 32.05 32.06 32.03 32.06 3.3K
14:45 32.06 32.06 32.06 32.06 1.4K
14:46 32.06 32.06 32.04 32.04 6.6K
14:47 32.02 32.02 32.01 32.01 1.3K
14:48 32.01 32.01 32.01 32.01 0.2K
14:49 31.98 31.99 31.98 31.99 1.0K
14:50 31.99 32.01 31.99 32.00 2.2K
14:51 32.00 32.00 32.00 32.00 1.1K
14:52 32.00 32.01 32.00 32.01 3.7K
14:53 32.01 32.01 32.01 32.01 0.4K
14:54 32.01 32.01 32.01 32.01 0.9K
14:55 32.01 32.01 32.01 32.01 0.4K
14:56 32.01 32.04 32.01 32.04 3.8K
14:57 32.04 32.06 32.04 32.05 2.5K
14:58 32.04 32.04 32.01 32.01 2.2K
14:59 32.01 32.02 32.00 32.00 1.3K
15:00 32.02 32.02 32.02 32.02 1.5K
15:01 32.04 32.04 32.03 32.03 1.9K
15:02 32.03 32.03 32.03 32.03 0.3K
15:03 32.01 32.02 32.01 32.02 0.7K
15:04 32.02 32.03 32.02 32.03 3.4K
15:05 32.03 32.03 32.03 32.03 0.7K
15:06 32.03 32.03 32.03 32.03 1.1K
15:07 32.03 32.03 32.03 32.03 0.2K
15:08 32.03 32.03 32.03 32.03 0.8K
15:09 32.02 32.02 32.02 32.02 1.7K
15:10 32.02 32.02 32.00 32.01 3.1K
15:11 32.00 32.00 31.99 32.00 6.3K
15:12 32.00 32.00 32.00 32.00 0.3K
15:13 32.00 32.02 32.00 32.02 3.5K
15:14 32.02 32.02 32.02 32.02 1.7K
15:15 32.03 32.03 32.03 32.03 0.6K
15:16 32.03 32.03 32.03 32.03 0.9K
15:17 32.03 32.03 32.02 32.02 2.4K
15:18 32.02 32.02 32.02 32.02 0.8K
15:19 32.02 32.03 32.02 32.03 3.9K
15:20 32.04 32.04 32.02 32.02 2.3K
15:21 32.02 32.04 32.02 32.04 3.0K
15:22 32.04 32.05 32.04 32.05 1.6K
15:23 32.04 32.04 32.04 32.04 1.0K
15:24 32.04 32.06 32.04 32.06 3.5K
15:25 32.06 32.06 32.05 32.05 3.0K
15:26 32.05 32.05 32.03 32.03 4.0K
15:27 32.03 32.04 32.03 32.03 1.2K
15:28 32.03 32.05 32.03 32.05 1.5K
15:29 32.05 32.06 32.05 32.06 3.5K
15:30 32.07 32.08 32.07 32.08 2.8K
15:31 32.09 32.09 32.07 32.09 3.2K
15:32 32.07 32.10 32.07 32.08 4.4K
15:33 32.08 32.08 32.08 32.08 1.1K
15:34 32.08 32.11 32.08 32.10 8.8K
15:35 32.10 32.10 32.08 32.08 2.0K
15:36 32.05 32.08 32.05 32.08 6.2K
15:37 32.08 32.08 32.07 32.07 1.9K
15:38 32.07 32.09 32.07 32.09 2.0K
15:39 32.08 32.08 32.08 32.08 0.8K
15:40 32.08 32.09 32.08 32.08 3.5K
15:41 32.08 32.10 32.08 32.10 7.9K
15:42 32.10 32.10 32.09 32.09 5.8K
15:43 32.09 32.10 32.09 32.10 9.7K
15:44 32.10 32.10 32.10 32.10 2.8K
15:45 32.10 32.11 32.10 32.11 5.7K
15:46 32.11 32.12 32.11 32.12 5.4K
15:47 32.12 32.14 32.12 32.14 2.3K
15:48 32.14 32.14 32.13 32.13 6.9K
15:49 32.11 32.11 32.09 32.09 5.3K
15:50 32.10 32.10 32.07 32.07 7.7K
15:51 32.05 32.06 32.04 32.04 13.3K
15:52 32.05 32.05 32.02 32.02 13.1K
15:53 32.02 32.05 32.02 32.05 15.3K
15:54 32.05 32.05 32.04 32.04 5.3K
15:55 32.04 32.04 32.04 32.04 8.6K
15:56 32.02 32.03 31.95 31.95 20.0K
15:57 31.94 31.94 31.91 31.91 24.1K
15:58 31.92 31.92 31.88 31.88 16.5K
15:59 31.89 31.90 31.89 31.90 29.9K
16:00 31.94 31.94 31.86 31.91 445.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据