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 31.93 32.21 31.93 31.98 12.3K
09:32 32.09 32.09 32.05 32.05 1.5K
09:33 32.05 32.05 32.05 32.05 0.1K
09:34 31.98 31.98 31.86 31.86 2.8K
09:35 31.86 31.86 31.86 31.86 0.1K
09:36 31.86 31.86 31.86 31.86 0.2K
09:37 31.86 32.03 31.86 32.03 2.3K
09:38 32.03 32.03 32.01 32.01 0.7K
09:39 32.01 32.01 32.01 32.01 0.0K
09:40 32.01 32.01 31.95 31.95 0.2K
09:41 32.03 32.03 32.03 32.03 0.6K
09:42 31.98 32.01 31.98 32.01 1.3K
09:43 32.01 32.03 32.01 32.03 1.3K
09:44 32.03 32.03 31.97 31.97 1.9K
09:45 31.97 31.97 31.97 31.97 0.1K
09:46 31.97 31.97 31.97 31.97 0.0K
09:47 31.97 31.97 31.97 31.97 0.2K
09:48 31.97 32.00 31.97 32.00 1.2K
09:49 32.00 32.02 32.00 32.00 13.9K
09:50 32.00 32.01 32.00 32.01 0.9K
09:51 32.01 32.01 31.98 31.98 0.8K
09:52 32.01 32.01 32.01 32.01 12.7K
09:53 32.01 32.08 32.01 32.08 4.6K
09:54 32.08 32.10 32.08 32.10 0.6K
09:55 32.10 32.10 32.10 32.10 0.0K
09:56 32.07 32.09 32.07 32.09 9.0K
09:57 32.10 32.14 32.10 32.14 2.0K
09:58 32.12 32.12 32.12 32.12 2.9K
09:59 32.10 32.10 32.10 32.10 1.8K
10:00 32.10 32.10 32.10 32.10 0.2K
10:01 32.08 32.08 32.08 32.08 0.7K
10:02 32.08 32.08 32.08 32.08 0.7K
10:03 32.08 32.08 32.08 32.08 0.2K
10:04 32.08 32.08 32.08 32.08 0.1K
10:05 32.08 32.09 32.08 32.09 0.9K
10:06 32.09 32.10 32.09 32.10 2.9K
10:07 32.09 32.09 32.09 32.09 0.5K
10:08 32.09 32.09 32.09 32.09 0.0K
10:09 32.09 32.09 32.09 32.09 0.2K
10:10 32.09 32.09 32.09 32.09 0.4K
10:11 32.09 32.09 32.09 32.09 0.3K
10:12 32.09 32.09 32.09 32.09 0.1K
10:13 32.09 32.09 32.09 32.09 0.1K
10:14 32.09 32.09 32.06 32.06 2.5K
10:15 32.06 32.06 32.05 32.05 0.7K
10:16 32.05 32.05 32.05 32.05 0.4K
10:17 32.05 32.05 32.05 32.05 0.0K
10:18 32.05 32.05 32.05 32.05 0.1K
10:19 32.02 32.02 32.02 32.02 0.5K
10:20 32.02 32.02 31.99 31.99 1.2K
10:21 31.99 32.02 31.99 32.02 0.7K
10:22 32.02 32.02 32.02 32.02 0.2K
10:23 32.02 32.02 32.02 32.02 0.1K
10:24 31.98 31.98 31.98 31.98 1.0K
10:25 31.98 31.98 31.98 31.98 0.1K
10:26 31.98 31.98 31.97 31.97 1.2K
10:27 31.97 31.97 31.97 31.97 0.1K
10:28 31.97 31.98 31.97 31.98 0.6K
10:29 31.98 32.00 31.98 32.00 1.8K
10:30 31.99 32.00 31.98 31.98 1.8K
10:31 31.98 31.98 31.98 31.98 0.7K
10:32 31.98 31.99 31.98 31.99 0.4K
10:33 31.99 31.99 31.99 31.99 1.5K
10:34 32.00 32.00 32.00 32.00 0.6K
10:35 32.00 32.00 31.99 31.99 0.6K
10:36 31.99 31.99 31.99 31.99 0.0K
10:37 31.99 31.99 31.99 31.99 0.0K
10:38 31.99 31.99 31.99 31.99 0.0K
10:39 32.02 32.02 32.02 32.02 0.8K
10:40 32.02 32.04 32.02 32.04 2.7K
10:41 32.04 32.04 32.04 32.04 0.3K
10:42 32.04 32.04 32.04 32.04 0.4K
10:43 32.04 32.04 32.04 32.04 2.0K
10:44 32.04 32.04 32.04 32.04 0.2K
10:45 32.04 32.06 32.04 32.06 0.3K
10:46 32.06 32.10 32.06 32.10 1.4K
10:47 32.10 32.10 32.10 32.10 0.2K
10:48 32.10 32.10 32.10 32.10 0.3K
10:49 32.10 32.10 32.10 32.10 0.7K
10:50 32.10 32.10 32.08 32.08 2.6K
10:51 32.08 32.08 32.08 32.08 0.3K
10:52 32.08 32.08 32.08 32.08 0.3K
10:53 32.05 32.05 32.05 32.05 0.8K
10:54 32.05 32.05 32.04 32.04 0.8K
10:55 32.04 32.04 32.02 32.02 0.8K
10:56 32.02 32.02 32.02 32.02 0.2K
10:57 32.02 32.02 32.01 32.01 1.6K
10:58 32.01 32.01 32.01 32.01 0.1K
10:59 32.01 32.04 32.01 32.04 0.9K
11:00 32.04 32.06 32.04 32.06 1.0K
11:01 32.06 32.06 32.06 32.06 0.2K
11:02 32.06 32.06 32.06 32.06 0.1K
11:03 32.06 32.06 32.03 32.03 1.1K
11:04 32.03 32.03 32.03 32.03 0.5K
11:05 32.03 32.03 32.03 32.03 0.6K
11:06 32.06 32.07 32.06 32.07 0.9K
11:07 32.07 32.07 32.04 32.04 0.7K
11:08 32.03 32.03 32.03 32.03 0.7K
11:09 32.03 32.05 32.03 32.05 0.8K
11:10 32.05 32.07 32.05 32.07 0.3K
11:11 32.07 32.07 32.07 32.07 0.8K
11:12 32.06 32.06 32.06 32.06 0.2K
11:13 32.06 32.06 32.04 32.04 1.6K
11:14 32.04 32.04 32.04 32.04 0.3K
11:15 32.04 32.04 32.04 32.04 0.2K
11:16 32.04 32.05 32.04 32.05 0.5K
11:17 32.05 32.05 32.05 32.05 0.5K
11:18 32.05 32.05 32.05 32.05 0.1K
11:19 32.08 32.10 32.08 32.10 2.9K
11:20 32.10 32.10 32.09 32.09 0.9K
11:21 32.09 32.10 32.09 32.09 0.8K
11:22 32.09 32.11 32.09 32.11 1.2K
11:23 32.11 32.11 32.09 32.10 0.9K
11:24 32.10 32.10 32.10 32.10 0.2K
11:25 32.10 32.10 32.10 32.10 0.0K
11:26 32.10 32.12 32.10 32.12 2.3K
11:27 32.12 32.13 32.12 32.13 0.3K
11:28 32.13 32.13 32.13 32.13 1.2K
11:29 32.11 32.11 32.10 32.10 3.1K
11:30 32.10 32.10 32.10 32.10 0.6K
11:31 32.10 32.10 32.10 32.10 0.1K
11:32 32.10 32.10 32.10 32.10 1.3K
11:33 32.10 32.10 32.10 32.10 0.7K
11:34 32.10 32.12 32.10 32.12 0.9K
11:35 32.12 32.12 32.12 32.12 0.1K
11:36 32.12 32.12 32.12 32.12 0.1K
11:37 32.12 32.12 32.07 32.07 1.6K
11:38 32.07 32.10 32.07 32.10 0.3K
11:39 32.10 32.10 32.10 32.10 1.5K
11:40 32.10 32.10 32.09 32.09 0.3K
11:41 32.09 32.10 32.09 32.10 1.0K
11:42 32.10 32.11 32.10 32.11 2.7K
11:43 32.11 32.11 32.11 32.11 0.3K
11:44 32.11 32.12 32.11 32.12 0.2K
11:45 32.12 32.12 32.10 32.10 1.0K
11:46 32.10 32.10 32.10 32.10 0.1K
11:47 32.10 32.10 32.08 32.08 1.7K
11:48 32.08 32.08 32.07 32.07 0.5K
11:49 32.06 32.06 32.06 32.06 0.7K
11:50 32.06 32.06 32.06 32.06 0.4K
11:51 32.06 32.06 32.06 32.06 0.4K
11:52 32.06 32.06 32.06 32.06 0.7K
11:53 32.06 32.07 32.06 32.07 2.0K
11:54 32.07 32.08 32.07 32.07 1.2K
11:55 32.07 32.07 32.07 32.07 0.1K
11:56 32.07 32.08 32.07 32.08 0.4K
11:57 32.08 32.10 32.08 32.10 4.1K
11:58 32.10 32.11 32.10 32.11 0.3K
11:59 32.11 32.11 32.11 32.11 0.2K
12:00 32.11 32.11 32.11 32.11 0.7K
12:01 32.11 32.11 32.10 32.10 0.9K
12:02 32.11 32.11 32.11 32.11 1.2K
12:03 32.11 32.11 32.11 32.11 0.2K
12:04 32.11 32.13 32.11 32.13 1.5K
12:05 32.12 32.13 32.12 32.13 0.9K
12:06 32.13 32.13 32.13 32.13 0.3K
12:07 32.13 32.13 32.11 32.11 0.8K
12:08 32.11 32.11 32.09 32.09 1.2K
12:09 32.09 32.09 32.08 32.08 3.9K
12:10 32.08 32.08 32.06 32.06 0.5K
12:11 32.06 32.08 32.06 32.06 3.2K
12:12 32.06 32.06 32.04 32.04 1.9K
12:13 32.05 32.05 32.03 32.03 5.6K
12:14 32.03 32.03 32.02 32.02 0.9K
12:15 32.02 32.05 32.02 32.05 3.6K
12:16 32.05 32.05 32.05 32.05 0.3K
12:17 32.05 32.07 32.05 32.06 0.9K
12:18 32.06 32.07 32.06 32.07 2.3K
12:19 32.07 32.07 32.07 32.07 1.1K
12:20 32.07 32.09 32.07 32.09 2.7K
12:21 32.09 32.09 32.09 32.09 0.2K
12:22 32.09 32.09 32.07 32.07 1.4K
12:23 32.07 32.07 32.07 32.07 0.3K
12:24 32.07 32.07 32.07 32.07 0.4K
12:25 32.03 32.03 32.02 32.02 0.4K
12:26 32.02 32.02 32.02 32.02 0.6K
12:27 32.02 32.03 32.02 32.02 1.3K
12:28 32.02 32.02 32.01 32.01 0.7K
12:29 32.01 32.01 32.01 32.01 0.3K
12:30 32.01 32.01 31.98 31.99 2.2K
12:31 31.99 32.02 31.99 32.02 1.0K
12:32 32.02 32.04 32.02 32.04 1.6K
12:33 32.04 32.04 32.04 32.04 0.3K
12:34 32.04 32.04 32.04 32.04 0.2K
12:35 32.04 32.04 32.04 32.04 0.5K
12:36 32.04 32.04 32.04 32.04 0.6K
12:37 32.04 32.04 32.04 32.04 0.1K
12:38 32.04 32.04 32.04 32.04 0.2K
12:39 32.04 32.08 32.04 32.08 0.2K
12:40 32.08 32.08 32.08 32.08 1.1K
12:41 32.08 32.08 32.08 32.08 1.0K
12:42 32.08 32.08 32.08 32.08 0.3K
12:43 32.08 32.08 32.08 32.08 0.3K
12:44 32.08 32.08 32.07 32.08 0.6K
12:45 32.08 32.08 32.08 32.08 0.2K
12:46 32.08 32.08 32.08 32.08 0.2K
12:47 32.08 32.09 32.08 32.09 0.3K
12:48 32.09 32.09 32.09 32.09 1.0K
12:49 32.09 32.11 32.09 32.11 0.5K
12:50 32.11 32.11 32.11 32.11 0.5K
12:51 32.11 32.11 32.11 32.11 1.4K
12:52 32.11 32.11 32.11 32.11 0.5K
12:53 32.12 32.12 32.12 32.12 0.9K
12:54 32.12 32.13 32.12 32.13 0.3K
12:55 32.13 32.13 32.13 32.13 0.1K
12:56 32.12 32.12 32.12 32.12 0.5K
12:57 32.12 32.12 32.12 32.12 0.2K
12:58 32.12 32.12 32.12 32.12 0.5K
12:59 32.12 32.14 32.12 32.14 0.3K
13:00 32.14 32.14 32.12 32.12 1.4K
13:01 32.12 32.12 32.12 32.12 0.4K
13:02 32.12 32.12 32.12 32.12 0.1K
13:03 32.12 32.12 32.12 32.12 0.8K
13:04 32.12 32.12 32.12 32.12 0.9K
13:05 32.14 32.14 32.14 32.14 0.6K
13:06 32.14 32.14 32.14 32.14 0.3K
13:07 32.14 32.14 32.13 32.13 1.6K
13:08 32.13 32.13 32.13 32.13 0.2K
13:09 32.13 32.13 32.13 32.13 0.2K
13:10 32.13 32.13 32.09 32.09 1.7K
13:11 32.09 32.09 32.09 32.09 0.3K
13:12 32.09 32.09 32.09 32.09 0.2K
13:13 32.09 32.09 32.08 32.09 0.6K
13:14 32.09 32.09 32.09 32.09 2.4K
13:15 32.09 32.09 32.09 32.09 0.1K
13:16 32.09 32.10 32.09 32.10 0.2K
13:17 32.10 32.10 32.10 32.10 0.1K
13:18 32.10 32.10 32.10 32.10 0.1K
13:19 32.10 32.10 32.09 32.09 0.5K
13:20 32.09 32.09 32.09 32.09 0.3K
13:21 32.09 32.09 32.07 32.07 1.8K
13:22 32.07 32.08 32.06 32.06 1.3K
13:23 32.06 32.06 32.06 32.06 0.4K
13:24 32.06 32.06 32.05 32.05 0.2K
13:25 32.05 32.07 32.05 32.07 2.7K
13:26 32.07 32.07 32.07 32.07 0.4K
13:27 32.07 32.07 32.07 32.07 0.2K
13:28 32.07 32.07 32.07 32.07 0.3K
13:29 32.07 32.07 32.06 32.06 0.7K
13:30 32.06 32.06 32.06 32.06 0.0K
13:31 32.05 32.06 32.05 32.06 1.4K
13:32 32.06 32.07 32.06 32.06 0.4K
13:33 32.06 32.06 32.06 32.06 0.3K
13:34 32.06 32.06 32.05 32.05 0.7K
13:35 32.04 32.05 32.03 32.05 1.2K
13:36 32.05 32.05 32.05 32.05 0.1K
13:37 32.05 32.05 32.03 32.03 0.4K
13:38 32.03 32.03 32.03 32.03 0.3K
13:39 32.03 32.03 32.01 32.01 1.1K
13:40 32.01 32.03 32.01 32.03 1.1K
13:41 32.03 32.03 32.02 32.02 0.5K
13:42 32.02 32.02 32.02 32.02 0.1K
13:43 32.02 32.02 32.02 32.02 0.5K
13:44 32.02 32.02 32.02 32.02 0.1K
13:45 32.01 32.01 32.01 32.01 0.1K
13:46 32.01 32.01 32.01 32.01 0.2K
13:47 32.01 32.01 32.01 32.01 0.4K
13:48 32.01 32.02 32.01 32.01 1.8K
13:49 32.01 32.01 32.01 32.01 0.2K
13:50 32.01 32.01 32.00 32.00 0.3K
13:51 32.01 32.01 32.01 32.01 0.8K
13:52 32.01 32.01 31.96 31.96 2.6K
13:53 31.96 31.96 31.94 31.94 1.2K
13:54 31.93 31.93 31.91 31.93 4.1K
13:55 31.93 31.93 31.93 31.93 0.1K
13:56 31.89 31.89 31.89 31.89 2.0K
13:57 31.89 31.89 31.89 31.89 0.5K
13:58 31.89 31.91 31.89 31.91 0.8K
13:59 31.91 31.93 31.91 31.93 2.7K
14:00 31.93 31.95 31.93 31.95 1.4K
14:01 31.95 31.95 31.90 31.91 6.1K
14:02 31.91 31.92 31.91 31.92 1.7K
14:03 31.95 31.96 31.95 31.96 1.0K
14:04 31.96 31.96 31.94 31.94 0.7K
14:05 31.94 31.94 31.94 31.94 0.4K
14:06 31.94 31.94 31.93 31.93 1.1K
14:07 31.93 31.93 31.88 31.88 4.2K
14:08 31.86 31.89 31.84 31.89 1.9K
14:09 31.89 31.89 31.81 31.81 1.3K
14:10 31.87 31.87 31.87 31.87 3.1K
14:11 31.85 31.86 31.85 31.86 1.5K
14:12 31.86 31.89 31.86 31.87 1.7K
14:13 31.84 31.84 31.84 31.84 0.3K
14:14 31.84 31.87 31.84 31.87 0.3K
14:15 31.87 31.87 31.87 31.87 0.4K
14:16 31.87 31.87 31.84 31.84 1.2K
14:17 31.84 31.84 31.84 31.84 0.6K
14:18 31.84 31.85 31.84 31.85 0.9K
14:19 31.85 31.86 31.85 31.86 0.4K
14:20 31.86 31.86 31.85 31.85 0.5K
14:21 31.87 31.87 31.87 31.87 2.1K
14:22 31.87 31.89 31.87 31.89 1.7K
14:23 31.89 31.89 31.87 31.87 2.0K
14:24 31.87 31.88 31.87 31.88 0.6K
14:25 31.88 31.88 31.88 31.88 0.1K
14:26 31.88 31.88 31.88 31.88 1.2K
14:27 31.88 31.89 31.88 31.89 0.8K
14:28 31.89 31.90 31.89 31.90 2.8K
14:29 31.90 31.93 31.90 31.93 0.8K
14:30 31.91 31.91 31.91 31.91 2.1K
14:31 31.90 31.90 31.89 31.90 1.3K
14:32 31.90 31.94 31.90 31.94 1.0K
14:33 31.94 31.97 31.94 31.97 2.9K
14:34 31.97 31.97 31.97 31.97 0.7K
14:35 31.97 31.97 31.97 31.97 0.3K
14:36 31.97 31.97 31.97 31.97 0.8K
14:37 31.97 32.00 31.97 32.00 3.9K
14:38 32.00 32.01 32.00 32.01 1.4K
14:39 32.01 32.01 31.99 31.99 2.9K
14:40 31.99 31.99 31.95 31.97 4.2K
14:41 31.97 32.01 31.97 32.01 3.1K
14:42 32.01 32.01 32.00 32.00 3.6K
14:43 32.00 32.03 32.00 32.03 14.2K
14:44 32.03 32.03 32.00 32.00 3.9K
14:45 32.00 32.00 31.99 31.99 0.4K
14:46 31.99 31.99 31.99 31.99 0.8K
14:47 31.99 31.99 31.90 31.91 4.4K
14:48 31.93 31.93 31.89 31.89 2.6K
14:49 31.89 31.89 31.84 31.84 1.9K
14:50 31.85 31.85 31.84 31.85 2.3K
14:51 31.86 31.89 31.86 31.89 2.0K
14:52 31.89 31.89 31.89 31.89 0.6K
14:53 31.89 31.89 31.84 31.84 0.8K
14:54 31.85 31.85 31.85 31.85 2.1K
14:55 31.85 31.88 31.85 31.88 0.9K
14:56 31.88 31.89 31.88 31.89 1.5K
14:57 31.89 31.94 31.89 31.94 2.5K
14:58 31.95 31.99 31.95 31.99 3.2K
14:59 31.99 31.99 31.98 31.98 1.0K
15:00 31.98 31.98 31.97 31.97 0.4K
15:01 31.97 31.97 31.95 31.96 1.9K
15:02 31.97 31.97 31.96 31.96 1.1K
15:03 31.96 31.96 31.93 31.93 1.0K
15:04 31.93 31.93 31.92 31.93 0.6K
15:05 31.93 31.93 31.93 31.93 0.3K
15:06 31.92 31.92 31.89 31.91 3.9K
15:07 31.92 31.92 31.88 31.89 2.9K
15:08 31.89 31.92 31.89 31.92 1.8K
15:09 31.92 31.93 31.92 31.93 1.2K
15:10 31.94 31.94 31.92 31.92 1.3K
15:11 31.92 31.92 31.92 31.92 0.5K
15:12 31.92 31.92 31.89 31.89 3.3K
15:13 31.88 31.90 31.88 31.90 1.3K
15:14 31.89 31.90 31.89 31.90 1.4K
15:15 31.90 31.90 31.89 31.89 0.9K
15:16 31.89 31.89 31.89 31.89 0.4K
15:17 31.89 31.89 31.88 31.88 1.3K
15:18 31.88 31.88 31.85 31.85 3.3K
15:19 31.86 31.86 31.86 31.86 0.9K
15:20 31.86 31.89 31.86 31.89 2.9K
15:21 31.89 31.89 31.87 31.88 1.5K
15:22 31.88 31.88 31.88 31.88 0.6K
15:23 31.88 31.89 31.88 31.89 1.5K
15:24 31.89 31.89 31.89 31.89 1.1K
15:25 31.89 31.89 31.89 31.89 1.1K
15:26 31.89 31.89 31.87 31.87 2.3K
15:27 31.87 31.87 31.84 31.84 3.4K
15:28 31.83 31.83 31.82 31.82 5.8K
15:29 31.82 31.82 31.82 31.82 0.8K
15:30 31.82 31.82 31.82 31.82 2.0K
15:31 31.82 31.82 31.79 31.79 1.1K
15:32 31.79 31.81 31.79 31.81 3.1K
15:33 31.81 31.81 31.80 31.80 1.2K
15:34 31.80 31.82 31.80 31.82 3.3K
15:35 31.81 31.81 31.81 31.81 3.1K
15:36 31.81 31.81 31.79 31.79 1.5K
15:37 31.79 31.81 31.79 31.81 2.9K
15:38 31.81 31.81 31.81 31.81 2.5K
15:39 31.81 31.81 31.81 31.81 2.4K
15:40 31.81 31.81 31.80 31.80 1.4K
15:41 31.80 31.81 31.78 31.78 4.5K
15:42 31.78 31.79 31.78 31.79 4.4K
15:43 31.81 31.90 31.81 31.90 16.5K
15:44 31.94 31.95 31.94 31.95 5.3K
15:45 31.95 31.95 31.86 31.86 4.3K
15:46 31.86 31.87 31.86 31.87 5.0K
15:47 31.87 31.87 31.80 31.80 4.3K
15:48 31.79 31.79 31.76 31.77 7.0K
15:49 31.76 31.77 31.76 31.77 4.2K
15:50 31.79 31.81 31.78 31.78 9.1K
15:51 31.76 31.76 31.73 31.75 4.9K
15:52 31.75 31.78 31.75 31.78 4.7K
15:53 31.80 31.80 31.79 31.79 8.6K
15:54 31.79 31.83 31.79 31.83 4.7K
15:55 31.82 31.83 31.79 31.81 13.2K
15:56 31.79 31.79 31.76 31.77 8.6K
15:57 31.79 31.81 31.79 31.79 11.2K
15:58 31.78 31.79 31.78 31.79 11.9K
15:59 31.79 31.79 31.78 31.79 17.4K
16:00 31.79 31.84 31.78 31.79 560.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据