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 31.84 32.39 31.71 31.71 5.2K
09:32 31.71 31.97 31.71 31.72 1.9K
09:33 31.71 31.81 31.71 31.81 0.7K
09:34 31.73 31.81 31.73 31.73 1.0K
09:35 31.73 31.73 31.73 31.73 0.7K
09:36 31.81 31.81 31.81 31.81 0.7K
09:37 31.82 31.82 31.82 31.82 1.0K
09:38 31.82 31.82 31.82 31.82 0.5K
09:39 31.82 31.82 31.82 31.82 0.4K
09:40 31.82 31.92 31.81 31.92 0.6K
09:41 31.92 31.92 31.81 31.81 3.2K
09:42 31.74 31.74 31.74 31.74 0.4K
09:43 31.74 31.77 31.74 31.74 0.5K
09:44 31.76 31.80 31.76 31.79 3.1K
09:45 31.75 31.75 31.75 31.75 0.1K
09:46 31.75 31.75 31.75 31.75 0.0K
09:47 31.75 31.75 31.59 31.59 2.5K
09:48 31.59 31.63 31.59 31.63 0.6K
09:49 31.63 31.64 31.63 31.64 1.7K
09:50 31.64 31.64 31.62 31.62 3.4K
09:51 31.62 31.62 31.61 31.61 1.4K
09:52 31.62 31.62 31.51 31.51 3.0K
09:53 31.54 31.63 31.54 31.63 2.7K
09:54 31.63 31.63 31.63 31.63 0.4K
09:55 31.63 31.69 31.63 31.69 1.2K
09:56 31.69 31.69 31.68 31.68 0.9K
09:57 31.68 31.68 31.68 31.68 0.0K
09:58 31.68 31.74 31.68 31.74 1.7K
09:59 31.74 31.74 31.74 31.74 0.5K
10:00 31.74 31.80 31.74 31.80 0.5K
10:01 31.80 31.82 31.78 31.82 1.9K
10:02 31.82 31.88 31.82 31.88 0.8K
10:03 31.89 31.91 31.84 31.84 0.8K
10:04 31.84 31.87 31.84 31.87 1.4K
10:05 31.86 31.86 31.77 31.77 3.5K
10:06 31.77 31.77 31.73 31.73 1.3K
10:07 31.73 31.78 31.73 31.78 1.9K
10:08 31.78 31.81 31.78 31.81 0.3K
10:09 31.81 31.82 31.81 31.82 1.4K
10:10 31.82 31.82 31.82 31.82 0.2K
10:11 31.82 31.82 31.82 31.82 0.3K
10:12 31.82 31.86 31.82 31.86 2.5K
10:13 31.86 31.87 31.83 31.83 0.7K
10:14 31.85 31.85 31.85 31.85 1.1K
10:15 31.85 31.88 31.85 31.88 1.9K
10:16 31.90 31.90 31.90 31.90 0.5K
10:17 31.90 31.90 31.88 31.88 1.0K
10:18 31.87 31.87 31.87 31.87 2.6K
10:19 31.87 31.92 31.87 31.92 0.3K
10:20 31.90 31.90 31.88 31.88 2.7K
10:21 31.88 31.92 31.88 31.91 2.5K
10:22 31.89 31.92 31.88 31.92 3.0K
10:23 31.90 31.91 31.88 31.89 3.5K
10:24 31.89 31.90 31.87 31.87 1.9K
10:25 31.89 31.89 31.89 31.89 4.1K
10:26 31.89 31.89 31.86 31.86 3.8K
10:27 31.86 31.87 31.86 31.87 3.3K
10:28 31.87 31.91 31.87 31.91 0.8K
10:29 31.89 31.89 31.89 31.89 0.3K
10:30 31.89 31.91 31.89 31.91 0.3K
10:31 31.91 31.92 31.91 31.92 1.8K
10:32 31.92 31.93 31.92 31.93 2.3K
10:33 31.93 31.93 31.93 31.93 0.1K
10:34 31.93 31.94 31.93 31.94 0.6K
10:35 31.92 31.92 31.91 31.91 3.0K
10:36 31.91 31.91 31.91 31.91 0.5K
10:37 31.90 31.91 31.90 31.91 1.2K
10:38 31.91 31.91 31.89 31.89 1.9K
10:39 31.90 31.91 31.89 31.89 1.6K
10:40 31.89 31.89 31.86 31.86 0.6K
10:41 31.89 31.89 31.87 31.87 4.6K
10:42 31.87 31.87 31.86 31.86 1.3K
10:43 31.86 31.87 31.86 31.87 1.5K
10:44 31.89 31.89 31.89 31.89 2.0K
10:45 31.89 31.89 31.88 31.88 0.8K
10:46 31.88 31.90 31.88 31.90 1.6K
10:47 31.90 31.90 31.90 31.90 0.1K
10:48 31.93 31.93 31.90 31.90 2.0K
10:49 31.89 31.91 31.89 31.90 2.4K
10:50 31.91 31.92 31.91 31.92 1.4K
10:51 31.89 31.89 31.89 31.89 1.5K
10:52 31.89 31.89 31.89 31.89 1.4K
10:53 31.89 31.89 31.89 31.89 0.2K
10:54 31.89 31.89 31.87 31.87 0.7K
10:55 31.88 31.89 31.88 31.89 0.9K
10:56 31.89 31.90 31.88 31.90 1.8K
10:57 31.90 31.90 31.90 31.90 0.7K
10:58 31.90 31.90 31.90 31.90 0.1K
10:59 31.91 31.91 31.88 31.88 6.1K
11:00 31.87 31.89 31.87 31.88 2.1K
11:01 31.88 31.88 31.87 31.87 0.8K
11:02 31.89 31.89 31.87 31.87 2.3K
11:03 31.87 31.89 31.87 31.89 1.1K
11:04 31.89 31.90 31.89 31.89 3.1K
11:05 31.89 31.89 31.89 31.89 0.6K
11:06 31.89 31.89 31.86 31.87 1.3K
11:07 31.88 31.89 31.88 31.89 1.5K
11:08 31.89 31.90 31.89 31.90 1.2K
11:09 31.89 31.89 31.89 31.89 0.4K
11:10 31.89 31.92 31.89 31.92 11.2K
11:11 31.92 31.95 31.92 31.95 2.5K
11:12 31.95 31.95 31.93 31.93 3.1K
11:13 31.93 31.95 31.92 31.93 1.6K
11:14 31.93 31.93 31.93 31.93 0.1K
11:15 31.93 31.93 31.93 31.93 0.4K
11:16 31.93 31.94 31.93 31.94 0.6K
11:17 31.94 31.94 31.93 31.93 0.9K
11:18 31.93 31.93 31.92 31.92 0.6K
11:19 31.94 31.94 31.94 31.94 2.7K
11:20 31.94 31.94 31.94 31.94 0.2K
11:21 31.94 31.94 31.94 31.94 0.7K
11:22 31.94 31.94 31.94 31.94 0.5K
11:23 31.94 31.94 31.94 31.94 0.8K
11:24 31.94 31.94 31.94 31.94 2.5K
11:25 32.02 32.02 32.02 32.02 4.1K
11:26 32.01 32.01 32.00 32.00 2.1K
11:27 32.00 32.02 32.00 32.02 39.5K
11:28 32.02 32.03 32.02 32.03 2.5K
11:29 31.97 32.00 31.97 31.99 3.2K
11:30 31.99 31.99 31.95 31.98 24.8K
11:31 31.98 31.98 31.98 31.98 11.1K
11:32 31.99 31.99 31.99 31.99 1.1K
11:33 31.97 31.98 31.97 31.98 3.9K
11:34 31.98 31.98 31.96 31.96 1.4K
11:35 31.96 31.98 31.96 31.98 0.8K
11:36 31.98 31.98 31.98 31.98 0.7K
11:37 31.98 31.98 31.96 31.98 0.9K
11:38 31.98 31.98 31.98 31.98 1.2K
11:39 32.00 32.02 32.00 32.02 1.9K
11:40 32.03 32.05 32.03 32.05 1.6K
11:41 32.05 32.05 32.03 32.03 2.0K
11:42 32.00 32.02 32.00 32.02 1.5K
11:43 31.99 31.99 31.98 31.98 0.9K
11:44 31.98 31.98 31.98 31.98 0.3K
11:45 31.98 31.98 31.98 31.98 0.7K
11:46 31.99 31.99 31.99 31.99 1.2K
11:47 31.99 31.99 31.99 31.99 0.6K
11:48 32.00 32.00 32.00 32.00 19.5K
11:49 32.00 32.00 31.93 31.93 6.4K
11:50 31.92 31.93 31.92 31.93 1.6K
11:51 31.94 31.94 31.91 31.91 2.9K
11:52 31.91 31.91 31.91 31.91 1.2K
11:53 31.91 31.94 31.91 31.94 1.4K
11:54 31.94 31.94 31.93 31.93 3.3K
11:55 31.93 31.93 31.92 31.92 0.3K
11:56 31.92 31.92 31.92 31.92 0.4K
11:57 31.93 31.93 31.91 31.91 0.3K
11:58 31.91 31.92 31.91 31.92 1.8K
11:59 31.92 31.92 31.90 31.90 0.6K
12:00 31.88 31.88 31.87 31.87 1.7K
12:01 31.87 31.92 31.87 31.92 0.7K
12:02 31.92 31.92 31.92 31.92 0.6K
12:03 31.92 31.92 31.92 31.92 0.3K
12:04 31.92 31.92 31.92 31.92 0.4K
12:05 31.96 31.97 31.95 31.95 1.4K
12:06 31.95 31.95 31.92 31.92 1.6K
12:07 31.92 31.92 31.92 31.92 0.7K
12:08 31.92 31.95 31.92 31.95 0.5K
12:09 31.95 31.95 31.95 31.95 0.5K
12:10 31.95 31.95 31.94 31.94 0.9K
12:11 31.93 31.93 31.93 31.93 2.0K
12:12 31.93 31.93 31.92 31.92 2.5K
12:13 31.92 31.94 31.92 31.93 1.7K
12:14 31.93 31.93 31.93 31.93 2.9K
12:15 31.93 32.04 31.93 32.03 16.0K
12:16 32.03 32.03 32.01 32.01 0.6K
12:17 32.01 32.01 32.01 32.01 0.8K
12:18 32.00 32.00 32.00 32.00 1.1K
12:19 32.00 32.00 31.99 32.00 0.6K
12:20 32.00 32.01 32.00 32.00 9.9K
12:21 32.00 32.00 31.96 31.96 2.3K
12:22 31.96 31.96 31.96 31.96 0.6K
12:23 31.96 31.96 31.96 31.96 0.4K
12:24 31.96 31.96 31.96 31.96 0.5K
12:25 31.96 31.96 31.91 31.91 2.9K
12:26 31.91 31.91 31.89 31.89 1.7K
12:27 31.91 31.91 31.91 31.91 1.2K
12:28 31.91 31.93 31.91 31.92 1.6K
12:29 31.92 31.92 31.92 31.92 0.2K
12:30 31.92 31.92 31.92 31.92 0.6K
12:31 31.92 31.92 31.92 31.92 0.4K
12:32 31.92 31.92 31.92 31.92 0.3K
12:33 31.92 31.96 31.92 31.96 1.2K
12:34 31.96 31.96 31.96 31.96 0.9K
12:35 31.96 31.96 31.96 31.96 0.3K
12:36 31.96 31.96 31.96 31.96 0.1K
12:37 31.96 31.98 31.96 31.98 0.7K
12:38 31.98 31.98 31.98 31.98 0.1K
12:39 31.98 32.00 31.98 32.00 7.1K
12:40 32.00 32.00 31.99 31.99 2.2K
12:41 31.99 31.99 31.99 31.99 0.2K
12:42 31.99 31.99 31.99 31.99 0.1K
12:43 31.98 31.98 31.98 31.98 0.6K
12:44 31.98 31.98 31.98 31.98 0.2K
12:45 31.98 31.98 31.95 31.95 3.2K
12:46 31.93 31.93 31.93 31.93 1.1K
12:47 31.93 31.93 31.93 31.93 0.4K
12:48 31.94 31.94 31.93 31.93 1.0K
12:49 31.93 31.93 31.93 31.93 0.1K
12:50 31.93 31.93 31.93 31.93 0.1K
12:51 31.93 31.94 31.93 31.94 2.4K
12:52 31.94 31.94 31.93 31.93 2.1K
12:53 31.93 31.93 31.93 31.93 0.3K
12:54 31.93 31.93 31.93 31.93 0.2K
12:55 31.93 31.93 31.93 31.93 0.4K
12:56 31.94 31.94 31.94 31.94 8.2K
12:57 31.92 31.92 31.91 31.91 2.5K
12:58 31.91 31.91 31.91 31.91 0.5K
12:59 31.91 31.92 31.91 31.92 1.1K
13:00 31.93 31.93 31.93 31.93 0.4K
13:01 31.93 31.93 31.93 31.93 0.2K
13:02 31.93 31.93 31.89 31.89 1.5K
13:03 31.89 31.92 31.89 31.92 1.8K
13:04 31.92 31.92 31.92 31.92 1.4K
13:05 31.92 31.93 31.92 31.93 1.5K
13:06 31.93 31.93 31.93 31.93 0.5K
13:07 31.93 31.96 31.93 31.94 1.0K
13:08 31.94 31.94 31.94 31.94 0.5K
13:09 31.94 31.95 31.94 31.95 0.5K
13:10 31.95 31.96 31.95 31.96 0.3K
13:11 31.96 31.96 31.96 31.96 0.2K
13:12 31.94 31.95 31.93 31.93 3.1K
13:13 31.91 31.91 31.90 31.91 1.2K
13:14 31.91 31.96 31.91 31.96 1.6K
13:15 31.96 31.98 31.96 31.98 0.2K
13:16 31.98 31.98 31.98 31.98 0.2K
13:17 31.98 31.99 31.98 31.99 1.0K
13:18 31.99 31.99 31.99 31.99 1.4K
13:19 31.99 31.99 31.99 31.99 0.6K
13:20 31.99 31.99 31.96 31.97 0.9K
13:21 31.96 31.96 31.94 31.94 1.4K
13:22 31.94 31.96 31.94 31.96 0.4K
13:23 31.96 31.96 31.91 31.91 0.8K
13:24 31.91 31.91 31.91 31.91 1.0K
13:25 31.91 31.94 31.91 31.94 1.6K
13:26 31.94 31.94 31.92 31.92 2.9K
13:27 31.92 31.92 31.91 31.91 0.7K
13:28 31.91 31.91 31.90 31.90 0.4K
13:29 31.90 31.93 31.90 31.93 0.2K
13:30 31.93 31.93 31.92 31.92 0.5K
13:31 31.93 31.93 31.93 31.93 0.4K
13:32 31.93 31.96 31.93 31.96 1.6K
13:33 31.96 31.96 31.96 31.96 1.2K
13:34 31.96 31.96 31.96 31.96 0.7K
13:35 31.97 31.97 31.97 31.97 0.7K
13:36 31.97 31.97 31.96 31.96 0.7K
13:37 31.96 31.96 31.96 31.96 0.6K
13:38 31.97 31.97 31.97 31.97 3.5K
13:39 31.97 31.98 31.97 31.98 2.0K
13:40 31.98 31.98 31.97 31.97 1.7K
13:41 31.93 31.95 31.93 31.95 1.1K
13:42 31.95 31.95 31.95 31.95 0.6K
13:43 31.95 31.95 31.94 31.94 3.2K
13:44 31.94 31.95 31.94 31.95 0.4K
13:45 31.95 31.96 31.95 31.96 0.8K
13:46 31.96 31.96 31.95 31.95 0.7K
13:47 31.95 31.95 31.92 31.92 3.8K
13:48 31.92 31.92 31.89 31.89 3.0K
13:49 31.89 31.89 31.89 31.89 0.2K
13:50 31.89 31.91 31.88 31.88 0.5K
13:51 31.88 31.88 31.88 31.88 0.1K
13:52 31.93 31.94 31.89 31.89 3.8K
13:53 31.89 31.91 31.89 31.89 2.2K
13:54 31.89 31.89 31.89 31.89 0.2K
13:55 31.89 31.89 31.89 31.89 0.6K
13:56 31.89 31.89 31.89 31.89 0.4K
13:57 31.89 31.89 31.89 31.89 0.4K
13:58 31.89 31.89 31.89 31.89 0.8K
13:59 31.86 31.86 31.86 31.86 0.4K
14:00 31.86 31.86 31.86 31.86 0.1K
14:01 31.86 31.90 31.86 31.90 0.6K
14:02 31.90 31.93 31.90 31.93 1.5K
14:03 31.93 31.95 31.93 31.95 2.4K
14:04 31.95 31.95 31.95 31.95 1.1K
14:05 31.95 31.95 31.93 31.93 1.3K
14:06 31.93 31.93 31.92 31.92 0.4K
14:07 31.92 31.92 31.92 31.92 0.2K
14:08 31.92 31.92 31.92 31.92 0.5K
14:09 31.92 31.92 31.92 31.92 0.5K
14:10 31.92 31.92 31.92 31.92 0.6K
14:11 31.92 31.95 31.91 31.92 1.8K
14:12 31.92 31.92 31.92 31.92 2.9K
14:13 31.92 31.92 31.90 31.90 0.6K
14:14 31.90 31.90 31.90 31.90 0.3K
14:15 31.90 31.91 31.90 31.91 1.1K
14:16 31.92 31.92 31.92 31.92 0.6K
14:17 31.92 31.92 31.92 31.92 0.7K
14:18 31.92 31.93 31.92 31.93 0.2K
14:19 31.93 31.94 31.93 31.94 0.9K
14:20 31.94 31.94 31.94 31.94 0.6K
14:21 31.94 31.94 31.93 31.93 0.5K
14:22 31.95 31.95 31.94 31.94 0.8K
14:23 31.94 31.94 31.94 31.94 0.5K
14:24 31.95 31.98 31.95 31.98 1.4K
14:25 31.98 31.98 31.97 31.97 0.6K
14:26 31.97 31.98 31.97 31.98 0.9K
14:27 31.96 31.96 31.94 31.94 2.6K
14:28 31.95 31.95 31.93 31.93 1.3K
14:29 31.93 31.93 31.93 31.93 0.2K
14:30 31.93 31.97 31.93 31.97 1.0K
14:31 31.98 31.98 31.98 31.98 0.2K
14:32 31.98 32.00 31.98 32.00 1.6K
14:33 32.02 32.03 32.02 32.03 12.5K
14:34 32.03 32.03 32.00 32.00 4.8K
14:35 32.00 32.01 32.00 32.01 1.1K
14:36 32.01 32.01 31.98 31.98 1.1K
14:37 31.97 31.97 31.96 31.96 1.1K
14:38 31.96 31.99 31.96 31.99 0.9K
14:39 31.99 31.99 31.99 31.99 0.2K
14:40 31.99 31.99 31.99 31.99 0.2K
14:41 31.99 32.01 31.99 32.01 9.7K
14:42 32.01 32.03 32.01 32.03 0.4K
14:43 32.03 32.03 32.03 32.03 0.4K
14:44 32.03 32.03 32.01 32.03 1.5K
14:45 32.02 32.02 31.98 31.98 2.6K
14:46 31.98 31.98 31.98 31.98 2.0K
14:47 31.98 32.00 31.98 32.00 2.8K
14:48 32.02 32.02 32.01 32.01 7.7K
14:49 32.01 32.02 32.01 32.02 0.9K
14:50 32.02 32.02 32.01 32.01 1.6K
14:51 32.01 32.01 31.99 32.00 1.0K
14:52 32.00 32.00 32.00 32.00 0.2K
14:53 32.00 32.02 32.00 32.02 12.7K
14:54 32.02 32.03 32.02 32.03 1.1K
14:55 32.03 32.03 32.03 32.03 0.6K
14:56 32.03 32.03 32.00 32.00 0.5K
14:57 32.01 32.01 32.00 32.00 4.9K
14:58 32.00 32.02 32.00 32.02 0.7K
14:59 32.02 32.02 31.98 32.01 3.7K
15:00 31.99 31.99 31.98 31.99 3.7K
15:01 31.99 32.00 31.99 32.00 1.6K
15:02 32.00 32.01 32.00 32.01 1.7K
15:03 32.03 32.04 32.03 32.04 3.4K
15:04 32.02 32.02 32.02 32.02 2.0K
15:05 32.01 32.01 31.99 31.99 1.4K
15:06 31.96 31.96 31.96 31.96 2.3K
15:07 31.96 31.96 31.96 31.96 1.1K
15:08 31.96 31.96 31.95 31.96 1.2K
15:09 31.96 31.96 31.96 31.96 0.2K
15:10 31.96 31.96 31.96 31.96 0.3K
15:11 31.96 31.96 31.96 31.96 0.6K
15:12 31.96 31.96 31.94 31.96 1.6K
15:13 31.96 31.97 31.96 31.97 3.5K
15:14 31.97 31.99 31.97 31.99 0.2K
15:15 31.99 31.99 31.96 31.99 1.3K
15:16 31.99 32.00 31.99 32.00 0.6K
15:17 32.00 32.00 31.99 31.99 0.4K
15:18 31.99 31.99 31.99 31.99 1.4K
15:19 31.99 31.99 31.97 31.97 5.8K
15:20 31.97 31.97 31.95 31.96 2.4K
15:21 31.96 31.96 31.95 31.96 1.1K
15:22 31.95 31.95 31.94 31.94 1.1K
15:23 31.93 31.94 31.93 31.94 3.3K
15:24 31.94 31.94 31.92 31.93 2.5K
15:25 31.93 31.96 31.93 31.96 3.0K
15:26 31.96 31.96 31.92 31.92 2.1K
15:27 31.94 31.94 31.93 31.94 1.3K
15:28 31.94 31.94 31.94 31.94 1.4K
15:29 31.94 31.95 31.94 31.95 2.7K
15:30 31.95 31.95 31.93 31.95 0.4K
15:31 31.95 31.97 31.95 31.97 2.4K
15:32 31.97 31.97 31.97 31.97 0.4K
15:33 31.97 31.97 31.95 31.96 2.5K
15:34 31.96 31.98 31.96 31.98 1.5K
15:35 31.97 31.97 31.95 31.95 3.2K
15:36 31.95 31.95 31.95 31.95 1.7K
15:37 31.95 31.96 31.95 31.96 1.9K
15:38 31.96 31.96 31.95 31.95 1.1K
15:39 31.95 31.96 31.95 31.96 1.1K
15:40 31.96 32.00 31.96 32.00 2.8K
15:41 31.97 31.97 31.94 31.94 5.0K
15:42 31.94 31.95 31.92 31.95 5.3K
15:43 31.95 31.95 31.92 31.92 2.9K
15:44 31.92 31.95 31.92 31.94 3.6K
15:45 31.95 31.95 31.93 31.93 4.1K
15:46 31.93 31.93 31.92 31.92 4.2K
15:47 31.92 31.95 31.92 31.93 6.2K
15:48 31.91 31.94 31.91 31.93 5.0K
15:49 31.93 31.94 31.93 31.93 4.3K
15:50 31.93 31.94 31.90 31.90 8.4K
15:51 31.87 31.87 31.82 31.87 11.3K
15:52 31.87 31.89 31.87 31.89 2.6K
15:53 31.88 31.89 31.88 31.88 8.6K
15:54 31.88 31.90 31.88 31.89 6.8K
15:55 31.88 31.88 31.87 31.87 9.8K
15:56 31.86 31.91 31.86 31.91 14.1K
15:57 31.89 31.89 31.86 31.88 17.5K
15:58 31.88 31.93 31.88 31.93 19.7K
15:59 31.95 31.95 31.92 31.92 22.2K
16:00 31.93 31.93 31.89 31.90 344.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据