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 31.97 31.97 31.36 31.36 4.5K
09:32 31.81 31.81 31.81 31.81 1.0K
09:33 31.86 31.86 31.81 31.81 1.1K
09:34 31.90 31.90 31.90 31.90 2.8K
09:35 31.90 31.90 31.90 31.90 0.0K
09:36 31.90 31.90 31.90 31.90 0.0K
09:37 31.90 31.90 31.90 31.90 0.1K
09:38 31.90 31.90 31.90 31.90 0.1K
09:39 31.90 31.90 31.90 31.90 0.3K
09:40 31.90 31.90 31.84 31.84 0.5K
09:41 31.84 31.84 31.84 31.84 0.7K
09:42 31.84 31.84 31.83 31.83 0.5K
09:43 31.83 31.85 31.83 31.85 0.2K
09:44 31.85 31.85 31.85 31.85 0.0K
09:45 31.85 31.85 31.85 31.85 0.4K
09:46 31.85 31.85 31.85 31.85 0.0K
09:47 31.85 31.85 31.72 31.72 0.9K
09:48 31.72 31.72 31.72 31.72 0.2K
09:49 31.72 31.80 31.72 31.80 4.4K
09:50 31.79 31.84 31.79 31.84 2.0K
09:51 31.84 31.84 31.76 31.76 1.2K
09:52 31.83 31.83 31.76 31.76 0.7K
09:53 31.77 31.77 31.77 31.77 0.3K
09:54 31.76 31.77 31.73 31.73 1.3K
09:55 31.73 31.76 31.71 31.76 0.9K
09:56 31.76 31.76 31.76 31.76 1.0K
09:57 31.85 31.85 31.83 31.83 1.9K
09:58 31.79 31.83 31.79 31.83 0.7K
09:59 31.83 31.83 31.83 31.83 0.2K
10:00 31.83 31.83 31.83 31.83 0.4K
10:01 31.83 31.83 31.83 31.83 0.5K
10:02 31.83 31.83 31.83 31.83 1.3K
10:03 31.83 31.83 31.83 31.83 0.1K
10:04 31.83 31.83 31.83 31.83 0.2K
10:05 31.83 31.83 31.80 31.80 0.3K
10:06 31.80 31.80 31.80 31.80 0.1K
10:07 31.87 31.87 31.84 31.84 1.3K
10:08 31.84 31.88 31.83 31.88 1.4K
10:09 31.93 31.93 31.90 31.90 2.8K
10:10 31.90 31.90 31.89 31.89 0.8K
10:11 31.89 31.89 31.86 31.86 0.8K
10:12 31.84 31.91 31.84 31.91 5.1K
10:13 31.93 31.94 31.92 31.92 1.9K
10:14 31.88 31.88 31.88 31.88 2.0K
10:15 31.85 31.85 31.83 31.83 1.9K
10:16 31.83 31.83 31.83 31.83 0.5K
10:17 31.83 31.86 31.83 31.86 1.8K
10:18 31.84 31.84 31.81 31.81 1.8K
10:19 31.81 31.81 31.81 31.81 0.6K
10:20 31.84 31.84 31.84 31.84 1.4K
10:21 31.81 31.84 31.80 31.81 2.3K
10:22 31.80 31.83 31.80 31.83 2.8K
10:23 31.86 31.86 31.82 31.82 1.4K
10:24 31.85 31.85 31.82 31.83 1.6K
10:25 31.81 31.81 31.80 31.80 0.7K
10:26 31.80 31.83 31.80 31.83 0.8K
10:27 31.85 31.85 31.84 31.84 6.9K
10:28 31.84 31.88 31.84 31.88 6.8K
10:29 31.86 31.88 31.85 31.85 0.9K
10:30 31.85 31.86 31.85 31.86 0.2K
10:31 31.86 31.86 31.86 31.86 0.5K
10:32 31.86 31.86 31.85 31.85 0.5K
10:33 31.85 31.86 31.84 31.84 3.0K
10:34 31.87 31.87 31.85 31.85 1.0K
10:35 31.85 31.86 31.84 31.84 1.4K
10:36 31.84 31.85 31.84 31.85 0.9K
10:37 31.85 31.87 31.85 31.87 3.6K
10:38 31.87 31.88 31.87 31.88 0.8K
10:39 31.91 31.91 31.91 31.91 2.9K
10:40 31.91 31.92 31.91 31.92 1.1K
10:41 31.91 31.92 31.91 31.92 1.6K
10:42 31.92 31.94 31.92 31.94 2.0K
10:43 31.91 31.91 31.91 31.91 0.6K
10:44 31.89 31.91 31.89 31.89 1.3K
10:45 31.89 31.91 31.89 31.91 1.2K
10:46 31.94 31.94 31.92 31.92 2.8K
10:47 31.92 31.99 31.92 31.99 1.9K
10:48 32.00 32.00 31.98 31.99 7.3K
10:49 31.99 31.99 31.97 31.97 3.4K
10:50 31.97 31.99 31.97 31.98 1.4K
10:51 31.98 31.99 31.98 31.99 2.1K
10:52 31.99 31.99 31.98 31.98 4.9K
10:53 31.98 31.98 31.98 31.98 0.9K
10:54 31.98 31.98 31.96 31.98 1.5K
10:55 31.98 31.99 31.97 31.98 1.2K
10:56 31.98 31.98 31.97 31.98 1.0K
10:57 31.98 31.99 31.98 31.98 3.8K
10:58 31.99 31.99 31.99 31.99 0.9K
10:59 32.00 32.01 31.99 32.01 4.1K
11:00 32.01 32.01 32.01 32.01 0.7K
11:01 32.03 32.03 32.03 32.03 2.8K
11:02 32.03 32.03 32.03 32.03 0.5K
11:03 32.03 32.03 31.99 31.99 1.9K
11:04 31.98 31.98 31.96 31.96 0.7K
11:05 31.96 31.96 31.96 31.96 0.7K
11:06 31.96 31.99 31.96 31.97 0.9K
11:07 32.01 32.01 31.97 31.98 3.0K
11:08 31.98 31.98 31.98 31.98 0.7K
11:09 31.98 32.01 31.97 31.97 1.9K
11:10 31.97 31.97 31.97 31.97 1.0K
11:11 31.97 31.97 31.97 31.97 0.4K
11:12 31.99 31.99 31.99 31.99 2.4K
11:13 31.99 31.99 31.99 31.99 0.3K
11:14 32.00 32.00 31.99 32.00 0.9K
11:15 32.00 32.00 31.97 32.00 5.2K
11:16 32.00 32.01 32.00 32.01 1.0K
11:17 32.01 32.01 32.00 32.00 1.5K
11:18 32.05 32.05 32.05 32.05 5.7K
11:19 32.05 32.05 32.05 32.05 0.3K
11:20 32.05 32.05 32.05 32.05 0.0K
11:21 32.05 32.05 32.05 32.05 0.7K
11:22 32.05 32.05 32.03 32.03 0.6K
11:23 32.03 32.08 32.03 32.08 1.8K
11:24 32.09 32.10 32.09 32.10 1.3K
11:25 32.10 32.10 32.05 32.05 1.4K
11:26 32.05 32.05 32.05 32.05 2.7K
11:27 32.08 32.08 32.04 32.04 0.5K
11:28 32.04 32.07 32.04 32.07 1.0K
11:29 32.04 32.09 32.04 32.09 1.8K
11:30 32.10 32.10 32.08 32.08 1.5K
11:31 32.08 32.10 32.08 32.10 1.9K
11:32 32.08 32.08 32.05 32.05 2.8K
11:33 32.05 32.05 32.05 32.05 1.1K
11:34 32.04 32.05 32.04 32.05 1.3K
11:35 32.06 32.06 32.06 32.06 1.2K
11:36 32.06 32.06 32.06 32.06 0.5K
11:37 32.06 32.06 32.06 32.06 0.6K
11:38 32.06 32.06 32.06 32.06 0.4K
11:39 32.04 32.04 32.04 32.04 2.1K
11:40 32.04 32.04 32.02 32.02 0.2K
11:41 32.02 32.04 32.02 32.04 2.5K
11:42 32.07 32.07 32.07 32.07 1.6K
11:43 32.07 32.07 32.06 32.06 1.7K
11:44 32.06 32.06 32.06 32.06 0.3K
11:45 32.07 32.07 32.07 32.07 0.7K
11:46 32.07 32.08 32.07 32.08 1.2K
11:47 32.08 32.10 32.08 32.10 0.3K
11:48 32.10 32.10 32.10 32.10 1.3K
11:49 32.10 32.10 32.10 32.10 0.0K
11:50 32.10 32.10 32.10 32.10 0.5K
11:51 32.10 32.11 32.10 32.11 1.2K
11:52 32.11 32.11 32.11 32.11 0.1K
11:53 32.14 32.16 32.14 32.15 3.0K
11:54 32.15 32.15 32.15 32.15 1.6K
11:55 32.15 32.15 32.15 32.15 0.8K
11:56 32.15 32.15 32.13 32.13 1.7K
11:57 32.13 32.13 32.13 32.13 0.4K
11:58 32.13 32.13 32.11 32.11 1.3K
11:59 32.11 32.11 32.10 32.10 0.6K
12:00 32.10 32.10 32.09 32.09 0.6K
12:01 32.09 32.09 32.09 32.09 0.3K
12:02 32.09 32.10 32.09 32.10 1.0K
12:03 32.10 32.11 32.10 32.11 1.5K
12:04 32.12 32.13 32.12 32.13 2.3K
12:05 32.13 32.13 32.11 32.11 1.0K
12:06 32.11 32.11 32.10 32.10 0.6K
12:07 32.10 32.10 32.10 32.10 0.2K
12:08 32.09 32.09 32.07 32.07 1.9K
12:09 32.06 32.06 32.06 32.06 0.3K
12:10 32.06 32.06 32.06 32.06 0.3K
12:11 32.06 32.06 32.05 32.05 1.5K
12:12 32.06 32.07 32.05 32.07 2.6K
12:13 32.07 32.07 32.07 32.07 0.8K
12:14 32.06 32.06 32.05 32.05 1.6K
12:15 32.05 32.05 32.05 32.05 0.3K
12:16 32.05 32.05 32.02 32.04 3.6K
12:17 32.04 32.04 32.04 32.04 2.0K
12:18 32.04 32.06 32.04 32.06 3.3K
12:19 32.06 32.06 32.06 32.06 0.3K
12:20 32.06 32.06 32.06 32.06 0.3K
12:21 32.05 32.05 32.05 32.05 1.1K
12:22 32.02 32.02 32.02 32.02 1.0K
12:23 32.02 32.02 32.02 32.02 0.2K
12:24 32.02 32.02 32.02 32.02 0.6K
12:25 32.02 32.03 32.02 32.03 0.5K
12:26 32.03 32.03 32.03 32.03 0.6K
12:27 32.03 32.03 32.03 32.03 2.8K
12:28 32.03 32.03 32.03 32.03 0.6K
12:29 32.03 32.03 32.03 32.03 3.7K
12:30 32.03 32.03 32.02 32.02 1.5K
12:31 32.02 32.02 32.02 32.02 0.8K
12:32 32.02 32.02 32.02 32.02 0.3K
12:33 32.00 32.00 32.00 32.00 1.9K
12:34 32.00 32.00 32.00 32.00 1.9K
12:35 32.00 32.00 31.99 31.99 1.7K
12:36 31.99 31.99 31.99 31.99 0.1K
12:37 31.99 31.99 31.99 31.99 1.1K
12:38 31.99 32.00 31.99 32.00 0.2K
12:39 32.00 32.00 31.99 31.99 0.8K
12:40 31.99 32.04 31.99 32.04 2.8K
12:41 32.04 32.04 32.04 32.04 0.3K
12:42 32.03 32.03 32.03 32.03 0.3K
12:43 32.03 32.04 32.02 32.04 0.9K
12:44 32.04 32.04 32.04 32.04 0.7K
12:45 32.04 32.04 32.02 32.02 0.8K
12:46 32.01 32.01 32.01 32.01 2.0K
12:47 32.01 32.01 32.00 32.00 0.7K
12:48 32.00 32.00 32.00 32.00 0.7K
12:49 32.00 32.00 32.00 32.00 0.0K
12:50 32.01 32.01 32.01 32.01 0.6K
12:51 32.01 32.01 32.01 32.01 0.5K
12:52 32.01 32.03 32.01 32.03 1.1K
12:53 32.03 32.03 31.99 31.99 1.1K
12:54 31.99 31.99 31.99 31.99 0.6K
12:55 31.99 31.99 31.99 31.99 0.2K
12:56 32.01 32.01 31.99 31.99 0.8K
12:57 32.01 32.01 32.01 32.01 0.5K
12:58 32.01 32.02 32.01 32.02 0.7K
12:59 32.02 32.02 32.02 32.02 0.4K
13:00 32.01 32.03 32.01 32.03 1.6K
13:01 32.01 32.01 32.01 32.01 0.7K
13:02 32.01 32.01 32.01 32.01 0.1K
13:03 32.01 32.02 32.01 32.01 2.1K
13:04 32.01 32.01 32.01 32.01 0.8K
13:05 32.01 32.01 31.99 31.99 0.8K
13:06 31.99 31.99 31.99 31.99 0.1K
13:07 31.98 31.98 31.97 31.97 2.2K
13:08 31.98 31.98 31.98 31.98 1.2K
13:09 31.97 31.97 31.97 31.97 0.2K
13:10 31.97 31.97 31.97 31.97 0.1K
13:11 31.97 32.00 31.97 32.00 1.7K
13:12 32.00 32.00 32.00 32.00 0.7K
13:13 32.00 32.00 32.00 32.00 1.2K
13:14 32.00 32.01 32.00 32.01 2.0K
13:15 32.01 32.01 32.01 32.01 0.3K
13:16 32.01 32.01 32.01 32.01 0.9K
13:17 31.99 31.99 31.99 31.99 1.4K
13:18 31.99 31.99 31.99 31.99 0.2K
13:19 31.99 32.01 31.99 32.01 0.2K
13:20 32.01 32.01 32.00 32.00 0.3K
13:21 32.00 32.00 32.00 32.00 0.1K
13:22 32.00 32.00 32.00 32.00 0.0K
13:23 32.00 32.00 32.00 32.00 0.1K
13:24 32.00 32.01 32.00 32.01 2.3K
13:25 32.01 32.02 32.01 32.02 4.2K
13:26 32.00 32.00 32.00 32.00 4.1K
13:27 32.00 32.00 31.97 31.97 5.8K
13:28 31.97 31.99 31.97 31.99 0.3K
13:29 31.99 31.99 31.99 31.99 0.3K
13:30 31.99 32.03 31.99 32.03 3.9K
13:31 32.03 32.04 32.03 32.04 1.7K
13:32 32.04 32.04 32.04 32.04 0.4K
13:33 32.04 32.08 32.04 32.06 2.8K
13:34 32.06 32.10 32.06 32.10 0.6K
13:35 32.10 32.10 32.08 32.08 0.9K
13:36 32.06 32.06 32.06 32.06 1.8K
13:37 32.06 32.06 32.06 32.06 0.2K
13:38 32.07 32.07 32.07 32.07 0.6K
13:39 32.07 32.07 32.07 32.07 0.4K
13:40 32.07 32.08 32.07 32.08 0.4K
13:41 32.08 32.08 32.07 32.07 0.7K
13:42 32.07 32.07 32.07 32.07 0.3K
13:43 32.07 32.07 32.05 32.05 2.7K
13:44 32.05 32.05 32.05 32.05 0.3K
13:45 32.05 32.05 32.05 32.05 0.0K
13:46 32.05 32.06 32.05 32.06 1.8K
13:47 32.08 32.08 32.07 32.07 0.5K
13:48 32.07 32.07 32.07 32.07 0.2K
13:49 32.09 32.09 32.08 32.08 1.3K
13:50 32.07 32.07 32.05 32.05 1.9K
13:51 32.05 32.07 32.05 32.07 1.9K
13:52 32.06 32.06 32.04 32.04 1.6K
13:53 32.06 32.07 32.04 32.05 2.8K
13:54 32.05 32.05 32.05 32.05 0.3K
13:55 32.05 32.05 32.03 32.03 0.4K
13:56 32.03 32.06 32.03 32.06 1.8K
13:57 32.06 32.08 32.06 32.08 2.1K
13:58 32.07 32.07 32.07 32.07 2.2K
13:59 32.07 32.11 32.07 32.11 1.1K
14:00 32.09 32.09 32.07 32.09 3.6K
14:01 32.09 32.09 32.09 32.09 0.4K
14:02 32.09 32.09 32.06 32.06 0.5K
14:03 32.06 32.06 32.06 32.06 0.1K
14:04 32.06 32.08 32.06 32.08 0.9K
14:05 32.08 32.08 32.08 32.08 0.6K
14:06 32.09 32.09 32.09 32.09 0.7K
14:07 32.09 32.09 32.07 32.07 0.4K
14:08 32.07 32.07 32.07 32.07 0.1K
14:09 32.07 32.07 32.07 32.07 0.6K
14:10 32.07 32.11 32.07 32.11 4.5K
14:11 32.11 32.11 32.09 32.09 4.9K
14:12 32.09 32.10 32.07 32.10 1.6K
14:13 32.10 32.10 32.10 32.10 0.5K
14:14 32.07 32.09 32.07 32.09 1.4K
14:15 32.09 32.11 32.09 32.10 4.5K
14:16 32.10 32.11 32.09 32.09 0.8K
14:17 32.09 32.11 32.09 32.11 1.2K
14:18 32.11 32.11 32.11 32.11 0.3K
14:19 32.11 32.13 32.11 32.13 0.5K
14:20 32.13 32.13 32.11 32.11 5.5K
14:21 32.12 32.12 32.12 32.12 2.7K
14:22 32.12 32.12 32.10 32.10 1.1K
14:23 32.10 32.11 32.10 32.11 1.2K
14:24 32.11 32.12 32.11 32.12 0.9K
14:25 32.12 32.12 32.09 32.09 5.1K
14:26 32.09 32.12 32.09 32.12 0.5K
14:27 32.12 32.12 32.12 32.12 1.1K
14:28 32.12 32.13 32.12 32.13 2.2K
14:29 32.13 32.13 32.12 32.12 2.4K
14:30 32.10 32.10 32.10 32.10 1.6K
14:31 32.10 32.10 32.10 32.10 0.3K
14:32 32.12 32.12 32.12 32.12 0.6K
14:33 32.12 32.12 32.12 32.12 1.7K
14:34 32.12 32.12 32.12 32.12 1.7K
14:35 32.12 32.12 32.10 32.10 2.7K
14:36 32.10 32.10 32.10 32.10 0.3K
14:37 32.10 32.10 32.10 32.10 2.1K
14:38 32.10 32.10 32.10 32.10 0.8K
14:39 32.10 32.10 32.10 32.10 0.2K
14:40 32.10 32.10 32.10 32.10 0.6K
14:41 32.10 32.10 32.10 32.10 0.3K
14:42 32.12 32.12 32.10 32.10 4.3K
14:43 32.10 32.10 32.09 32.09 1.5K
14:44 32.11 32.13 32.11 32.13 1.8K
14:45 32.11 32.13 32.11 32.13 1.4K
14:46 32.13 32.13 32.09 32.09 2.9K
14:47 32.06 32.07 32.06 32.07 1.4K
14:48 32.07 32.07 32.05 32.05 0.4K
14:49 32.05 32.05 32.05 32.05 0.6K
14:50 32.05 32.09 32.05 32.09 2.5K
14:51 32.09 32.09 32.06 32.07 1.5K
14:52 32.07 32.07 32.07 32.07 1.5K
14:53 32.07 32.09 32.07 32.08 0.7K
14:54 32.08 32.09 32.08 32.09 1.1K
14:55 32.09 32.09 32.09 32.09 0.1K
14:56 32.09 32.09 32.09 32.09 0.5K
14:57 32.09 32.09 32.07 32.07 2.4K
14:58 32.07 32.07 32.05 32.06 1.0K
14:59 32.06 32.07 32.06 32.07 2.8K
15:00 32.07 32.09 32.07 32.09 5.6K
15:01 32.09 32.09 32.07 32.07 2.1K
15:02 32.06 32.06 32.06 32.06 1.3K
15:03 32.07 32.09 32.07 32.09 4.2K
15:04 32.08 32.08 32.07 32.07 2.5K
15:05 32.07 32.07 32.07 32.07 0.5K
15:06 32.07 32.10 32.07 32.10 1.2K
15:07 32.10 32.11 32.10 32.10 3.2K
15:08 32.08 32.08 32.08 32.08 2.1K
15:09 32.08 32.08 32.08 32.08 1.3K
15:10 32.08 32.08 32.08 32.08 2.0K
15:11 32.07 32.08 32.06 32.06 2.9K
15:12 32.06 32.08 32.06 32.08 2.9K
15:13 32.05 32.05 32.04 32.05 3.5K
15:14 32.05 32.05 32.05 32.05 0.2K
15:15 32.05 32.05 32.04 32.04 2.6K
15:16 32.04 32.04 32.03 32.03 1.1K
15:17 32.03 32.04 32.03 32.03 2.2K
15:18 32.03 32.03 32.02 32.02 1.0K
15:19 32.00 32.01 32.00 32.00 3.5K
15:20 32.00 32.01 31.99 31.99 2.2K
15:21 31.99 31.99 31.98 31.98 1.9K
15:22 31.98 31.98 31.98 31.98 1.5K
15:23 31.96 31.96 31.95 31.96 5.2K
15:24 31.96 31.96 31.95 31.95 2.2K
15:25 31.95 31.96 31.95 31.96 2.4K
15:26 31.96 31.96 31.96 31.96 1.2K
15:27 31.96 31.97 31.96 31.97 1.7K
15:28 31.96 31.96 31.96 31.96 1.1K
15:29 31.96 31.96 31.96 31.96 2.7K
15:30 31.96 31.96 31.93 31.93 3.2K
15:31 31.93 31.95 31.93 31.93 4.2K
15:32 31.93 31.94 31.92 31.92 1.9K
15:33 31.92 31.93 31.92 31.93 6.5K
15:34 31.94 31.94 31.93 31.93 2.9K
15:35 31.93 31.93 31.91 31.91 7.0K
15:36 31.92 31.94 31.92 31.94 3.8K
15:37 31.94 31.94 31.94 31.94 0.6K
15:38 31.94 31.94 31.94 31.94 0.6K
15:39 31.94 31.96 31.94 31.96 4.4K
15:40 31.98 31.98 31.97 31.97 3.3K
15:41 31.97 31.97 31.96 31.97 2.8K
15:42 31.97 31.97 31.96 31.96 3.9K
15:43 31.94 31.94 31.93 31.93 4.0K
15:44 31.93 31.93 31.90 31.90 4.2K
15:45 31.91 31.92 31.91 31.91 6.5K
15:46 31.91 31.94 31.91 31.92 6.8K
15:47 31.92 31.92 31.91 31.91 4.5K
15:48 31.92 31.92 31.91 31.92 6.5K
15:49 31.92 31.92 31.92 31.92 3.3K
15:50 31.92 31.92 31.90 31.90 4.4K
15:51 31.91 31.94 31.91 31.94 8.2K
15:52 31.94 31.94 31.92 31.92 4.6K
15:53 31.90 31.90 31.89 31.90 7.7K
15:54 31.90 31.93 31.90 31.93 9.4K
15:55 31.93 31.93 31.91 31.92 7.8K
15:56 31.92 31.92 31.88 31.88 14.8K
15:57 31.88 31.92 31.88 31.92 13.3K
15:58 31.92 31.95 31.92 31.93 24.5K
15:59 31.94 31.95 31.94 31.94 21.9K
16:00 31.94 31.97 31.94 31.97 727.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据