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 32.37 32.60 32.37 32.45 23.6K
09:32 32.60 32.60 32.40 32.40 2.6K
09:33 32.40 32.40 32.40 32.40 0.3K
09:34 32.40 32.48 32.38 32.48 0.5K
09:35 32.48 32.48 32.48 32.48 1.5K
09:36 32.27 32.27 32.18 32.19 4.0K
09:37 32.19 32.19 32.08 32.08 2.2K
09:38 32.08 32.08 31.99 32.03 3.4K
09:39 32.03 32.06 32.03 32.06 2.6K
09:40 32.04 32.12 32.04 32.12 2.6K
09:41 32.12 32.12 32.10 32.10 2.3K
09:42 32.10 32.20 32.10 32.20 1.3K
09:43 32.20 32.20 32.20 32.20 0.9K
09:44 32.20 32.20 32.20 32.20 0.1K
09:45 32.20 32.23 32.17 32.17 2.6K
09:46 32.17 32.20 32.17 32.18 1.7K
09:47 32.18 32.18 32.15 32.15 0.8K
09:48 32.15 32.15 32.13 32.13 1.0K
09:49 32.18 32.18 32.18 32.18 1.0K
09:50 32.17 32.17 32.17 32.17 1.3K
09:51 32.17 32.19 32.17 32.18 1.7K
09:52 32.19 32.19 31.99 31.99 13.2K
09:53 31.99 32.03 31.99 32.03 1.2K
09:54 32.03 32.07 32.03 32.07 4.3K
09:55 32.07 32.09 32.07 32.08 2.4K
09:56 32.08 32.08 32.05 32.05 1.7K
09:57 32.05 32.05 32.05 32.05 0.3K
09:58 32.05 32.07 32.04 32.04 2.3K
09:59 32.05 32.05 32.05 32.05 0.6K
10:00 32.05 32.05 32.01 32.01 1.5K
10:01 32.01 32.03 32.00 32.03 1.3K
10:02 32.03 32.03 32.01 32.01 1.8K
10:03 32.01 32.01 32.01 32.01 0.9K
10:04 31.96 31.96 31.96 31.96 1.6K
10:05 31.96 31.96 31.95 31.95 1.2K
10:06 31.95 31.95 31.84 31.84 3.9K
10:07 31.84 31.85 31.81 31.81 9.5K
10:08 31.81 31.82 31.81 31.82 1.0K
10:09 31.78 31.78 31.78 31.78 0.5K
10:10 31.78 31.78 31.75 31.75 1.7K
10:11 31.75 31.77 31.73 31.77 2.3K
10:12 31.77 31.81 31.77 31.81 1.3K
10:13 31.81 31.87 31.79 31.87 5.4K
10:14 31.87 31.87 31.87 31.87 0.2K
10:15 31.92 31.92 31.91 31.91 1.4K
10:16 31.91 31.91 31.91 31.91 0.3K
10:17 31.91 31.91 31.91 31.91 0.7K
10:18 31.86 31.86 31.83 31.83 3.0K
10:19 31.83 31.83 31.80 31.80 4.7K
10:20 31.80 31.82 31.80 31.82 0.7K
10:21 31.82 31.86 31.81 31.81 0.5K
10:22 31.81 31.81 31.81 31.81 0.6K
10:23 31.81 31.87 31.81 31.86 1.3K
10:24 31.86 31.90 31.82 31.90 4.2K
10:25 31.90 31.90 31.88 31.88 0.8K
10:26 31.87 31.87 31.87 31.87 0.5K
10:27 31.87 31.87 31.81 31.82 6.9K
10:28 31.82 31.82 31.79 31.81 1.6K
10:29 31.81 31.81 31.81 31.81 0.6K
10:30 31.82 31.82 31.78 31.78 1.3K
10:31 31.79 31.81 31.79 31.79 2.3K
10:32 31.79 31.81 31.79 31.81 0.8K
10:33 31.85 31.85 31.85 31.85 0.9K
10:34 31.85 31.92 31.85 31.92 0.6K
10:35 31.83 31.83 31.83 31.83 7.7K
10:36 31.83 31.83 31.82 31.82 9.1K
10:37 31.82 31.87 31.82 31.87 0.3K
10:38 31.87 31.87 31.87 31.87 5.3K
10:39 31.87 31.94 31.87 31.94 1.6K
10:40 31.94 31.95 31.94 31.95 0.8K
10:41 31.95 31.96 31.93 31.93 4.1K
10:42 31.97 31.97 31.97 31.97 0.7K
10:43 31.97 31.97 31.97 31.97 0.5K
10:44 31.95 31.95 31.95 31.95 0.9K
10:45 31.95 31.95 31.95 31.95 1.4K
10:46 31.93 31.93 31.93 31.93 0.9K
10:47 31.93 31.95 31.93 31.95 0.4K
10:48 31.95 31.95 31.95 31.95 0.7K
10:49 31.95 31.96 31.95 31.96 1.1K
10:50 31.96 31.96 31.96 31.96 0.9K
10:51 31.96 31.96 31.96 31.96 1.2K
10:52 31.96 32.01 31.96 32.01 0.7K
10:53 32.01 32.02 32.01 32.02 0.6K
10:54 32.02 32.02 32.02 32.02 0.9K
10:55 32.02 32.02 32.02 32.02 0.3K
10:56 32.01 32.01 32.01 32.01 0.4K
10:57 32.01 32.01 31.99 31.99 2.3K
10:58 32.00 32.00 31.99 31.99 1.9K
10:59 31.99 31.99 31.97 31.98 1.6K
11:00 31.98 31.98 31.96 31.96 0.8K
11:01 31.96 31.98 31.96 31.98 1.3K
11:02 31.98 31.98 31.98 31.98 0.3K
11:03 31.98 31.98 31.94 31.94 2.1K
11:04 31.94 31.96 31.94 31.96 1.0K
11:05 31.96 31.96 31.96 31.96 1.0K
11:06 31.96 31.99 31.96 31.96 9.7K
11:07 31.97 31.97 31.97 31.97 0.8K
11:08 31.95 31.98 31.95 31.97 3.4K
11:09 31.96 31.96 31.94 31.94 1.0K
11:10 31.94 31.96 31.91 31.91 3.5K
11:11 31.95 31.95 31.93 31.94 1.9K
11:12 31.95 31.98 31.95 31.98 1.6K
11:13 31.98 31.98 31.95 31.95 1.5K
11:14 31.95 31.95 31.95 31.95 0.3K
11:15 31.96 31.96 31.96 31.96 0.9K
11:16 31.96 31.96 31.95 31.95 1.6K
11:17 31.95 31.97 31.95 31.97 1.7K
11:18 31.96 31.96 31.96 31.96 0.4K
11:19 31.96 31.96 31.93 31.94 1.7K
11:20 31.95 31.95 31.92 31.92 2.7K
11:21 31.92 31.92 31.92 31.92 0.7K
11:22 31.92 31.92 31.89 31.90 1.5K
11:23 31.90 31.90 31.84 31.84 1.0K
11:24 31.84 31.84 31.84 31.84 0.8K
11:25 31.82 31.83 31.81 31.83 2.1K
11:26 31.83 31.83 31.83 31.83 0.1K
11:27 31.83 31.83 31.82 31.82 2.0K
11:28 31.82 31.85 31.82 31.84 1.5K
11:29 31.84 31.84 31.84 31.84 0.6K
11:30 31.84 31.84 31.84 31.84 0.4K
11:31 31.86 31.88 31.86 31.88 2.0K
11:32 31.88 31.88 31.88 31.88 0.4K
11:33 31.91 31.91 31.91 31.91 0.7K
11:34 31.91 31.91 31.91 31.91 0.2K
11:35 31.91 31.91 31.91 31.91 0.2K
11:36 31.91 31.91 31.89 31.89 2.0K
11:37 31.89 31.89 31.89 31.89 0.7K
11:38 31.89 31.89 31.89 31.89 0.3K
11:39 31.89 31.89 31.89 31.89 0.9K
11:40 31.88 31.88 31.85 31.85 2.3K
11:41 31.85 31.86 31.85 31.86 1.0K
11:42 31.86 31.86 31.86 31.86 0.4K
11:43 31.86 31.87 31.86 31.87 0.9K
11:44 31.88 31.89 31.88 31.89 1.4K
11:45 31.89 31.89 31.87 31.87 0.9K
11:46 31.87 31.87 31.87 31.87 0.3K
11:47 31.87 31.87 31.87 31.87 0.3K
11:48 31.87 31.87 31.84 31.84 1.1K
11:49 31.84 31.85 31.84 31.85 2.0K
11:50 31.86 31.86 31.86 31.86 0.5K
11:51 31.86 31.86 31.86 31.86 0.3K
11:52 31.86 31.86 31.82 31.82 1.5K
11:53 31.81 31.83 31.81 31.83 1.6K
11:54 31.83 31.83 31.83 31.83 0.6K
11:55 31.83 31.83 31.83 31.83 0.5K
11:56 31.81 31.83 31.81 31.83 1.3K
11:57 31.83 31.83 31.83 31.83 0.5K
11:58 31.83 31.83 31.83 31.83 0.4K
11:59 31.83 31.85 31.83 31.85 2.1K
12:00 31.85 31.85 31.84 31.84 0.3K
12:01 31.84 31.84 31.81 31.82 1.3K
12:02 31.82 31.84 31.82 31.84 3.7K
12:03 31.85 31.86 31.85 31.86 1.1K
12:04 31.84 31.84 31.81 31.81 0.9K
12:05 31.81 31.81 31.81 31.81 0.1K
12:06 31.85 31.85 31.85 31.85 0.8K
12:07 31.85 31.87 31.84 31.87 1.0K
12:08 31.87 31.87 31.85 31.87 0.5K
12:09 31.87 31.87 31.87 31.87 0.7K
12:10 31.87 31.87 31.87 31.87 0.8K
12:11 31.87 31.87 31.87 31.87 0.5K
12:12 31.87 31.87 31.87 31.87 0.1K
12:13 31.87 31.88 31.87 31.88 1.6K
12:14 31.88 31.88 31.87 31.87 0.4K
12:15 31.87 31.87 31.86 31.86 1.3K
12:16 31.86 31.86 31.86 31.86 0.8K
12:17 31.85 31.85 31.85 31.85 4.4K
12:18 31.85 31.85 31.85 31.85 0.2K
12:19 31.85 31.90 31.85 31.90 1.9K
12:20 31.90 31.90 31.90 31.90 1.6K
12:21 31.90 31.90 31.90 31.90 1.0K
12:22 31.90 31.90 31.83 31.83 0.6K
12:23 31.83 31.86 31.83 31.86 1.6K
12:24 31.86 31.86 31.86 31.86 0.2K
12:25 31.86 31.89 31.86 31.89 1.0K
12:26 31.89 31.89 31.89 31.89 0.3K
12:27 31.89 31.89 31.89 31.89 0.1K
12:28 31.89 31.89 31.89 31.89 0.5K
12:29 31.89 31.89 31.87 31.87 0.5K
12:30 31.87 31.87 31.86 31.86 1.5K
12:31 31.86 31.86 31.85 31.85 0.2K
12:32 31.85 31.85 31.85 31.85 0.0K
12:33 31.85 31.85 31.85 31.85 0.2K
12:34 31.85 31.85 31.83 31.83 1.2K
12:35 31.83 31.83 31.83 31.83 1.1K
12:36 31.83 31.83 31.83 31.83 0.5K
12:37 31.83 31.83 31.81 31.81 0.3K
12:38 31.81 31.81 31.81 31.81 0.4K
12:39 31.81 31.81 31.81 31.81 0.3K
12:40 31.81 31.81 31.81 31.81 0.4K
12:41 31.81 31.84 31.81 31.84 2.0K
12:42 31.84 31.84 31.84 31.84 1.0K
12:43 31.86 31.86 31.86 31.86 0.2K
12:44 31.86 31.87 31.86 31.87 0.6K
12:45 31.87 31.87 31.87 31.87 0.6K
12:46 31.87 31.87 31.87 31.87 0.2K
12:47 31.87 31.90 31.87 31.90 0.7K
12:48 31.90 31.92 31.90 31.92 0.6K
12:49 31.93 31.95 31.93 31.95 1.0K
12:50 31.95 31.95 31.95 31.95 0.1K
12:51 31.95 31.95 31.93 31.93 2.1K
12:52 31.93 31.96 31.93 31.96 1.5K
12:53 31.97 31.97 31.95 31.95 2.2K
12:54 31.95 31.95 31.95 31.95 0.7K
12:55 31.95 31.98 31.95 31.98 1.0K
12:56 31.98 31.98 31.97 31.97 0.6K
12:57 32.00 32.00 31.98 31.98 2.4K
12:58 31.98 31.99 31.98 31.99 0.8K
12:59 31.99 31.99 31.99 31.99 0.2K
13:00 31.99 31.99 31.99 31.99 0.5K
13:01 31.99 31.99 31.99 31.99 0.4K
13:02 31.99 31.99 31.99 31.99 1.0K
13:03 31.99 31.99 31.97 31.97 0.4K
13:04 31.97 31.97 31.97 31.97 0.4K
13:05 31.97 31.99 31.97 31.99 2.0K
13:06 31.97 31.97 31.97 31.97 0.9K
13:07 31.97 31.98 31.97 31.98 0.4K
13:08 31.98 31.99 31.98 31.99 0.9K
13:09 31.99 31.99 31.99 31.99 0.8K
13:10 31.99 31.99 31.99 31.99 0.2K
13:11 31.99 32.00 31.99 32.00 2.3K
13:12 32.00 32.00 32.00 32.00 0.1K
13:13 32.00 32.00 31.99 32.00 1.7K
13:14 32.00 32.00 31.97 31.99 3.1K
13:15 31.96 31.96 31.96 31.96 1.4K
13:16 31.96 31.96 31.94 31.95 1.2K
13:17 31.95 31.95 31.94 31.94 0.6K
13:18 31.94 31.97 31.94 31.97 1.3K
13:19 31.97 31.97 31.96 31.96 2.9K
13:20 31.96 31.96 31.96 31.96 0.3K
13:21 31.96 31.96 31.96 31.96 1.1K
13:22 31.96 31.96 31.92 31.92 1.0K
13:23 31.92 31.92 31.90 31.92 0.9K
13:24 31.92 31.92 31.90 31.90 1.0K
13:25 31.90 31.90 31.90 31.90 1.6K
13:26 31.90 31.92 31.90 31.92 1.6K
13:27 31.92 31.92 31.91 31.91 1.6K
13:28 31.92 31.92 31.92 31.92 0.6K
13:29 31.92 31.93 31.92 31.93 2.1K
13:30 31.93 31.93 31.93 31.93 1.2K
13:31 31.93 31.96 31.93 31.96 1.8K
13:32 31.96 31.96 31.96 31.96 0.4K
13:33 31.96 31.97 31.96 31.97 1.9K
13:34 31.96 31.98 31.96 31.98 2.0K
13:35 31.98 31.98 31.96 31.96 1.2K
13:36 31.96 31.96 31.95 31.95 1.3K
13:37 31.92 31.92 31.92 31.92 0.5K
13:38 31.92 31.92 31.92 31.92 0.4K
13:39 31.92 31.92 31.92 31.92 0.2K
13:40 31.93 31.93 31.93 31.93 1.3K
13:41 31.93 31.93 31.93 31.93 0.6K
13:42 31.93 31.93 31.93 31.93 0.6K
13:43 31.92 31.92 31.92 31.92 2.4K
13:44 31.92 31.92 31.91 31.91 0.3K
13:45 31.91 31.91 31.91 31.91 0.7K
13:46 31.91 31.91 31.91 31.91 0.8K
13:47 31.91 31.91 31.91 31.91 0.9K
13:48 31.88 31.88 31.88 31.88 1.8K
13:49 31.88 31.88 31.88 31.88 0.4K
13:50 31.88 31.88 31.86 31.86 0.8K
13:51 31.84 31.84 31.84 31.84 0.7K
13:52 31.84 31.85 31.84 31.85 0.7K
13:53 31.85 31.85 31.84 31.85 0.4K
13:54 31.86 31.86 31.86 31.86 1.6K
13:55 31.86 31.86 31.86 31.86 0.2K
13:56 31.86 31.86 31.86 31.86 0.7K
13:57 31.86 31.86 31.84 31.84 1.1K
13:58 31.84 31.84 31.82 31.82 1.6K
13:59 31.82 31.82 31.82 31.82 0.2K
14:00 31.82 31.82 31.82 31.82 1.4K
14:01 31.83 31.83 31.83 31.83 1.8K
14:02 31.83 31.85 31.83 31.85 2.6K
14:03 31.85 31.85 31.84 31.85 2.6K
14:04 31.85 31.85 31.85 31.85 0.5K
14:05 31.85 31.85 31.84 31.84 3.3K
14:06 31.84 31.84 31.83 31.83 0.6K
14:07 31.83 31.83 31.83 31.83 1.6K
14:08 31.83 31.83 31.83 31.83 0.3K
14:09 31.83 31.83 31.82 31.82 2.3K
14:10 31.82 31.82 31.82 31.82 0.5K
14:11 31.82 31.82 31.81 31.81 0.7K
14:12 31.81 31.81 31.80 31.80 0.7K
14:13 31.80 31.80 31.79 31.79 0.7K
14:14 31.79 31.79 31.79 31.79 0.3K
14:15 31.79 31.79 31.78 31.78 1.3K
14:16 31.81 31.81 31.81 31.81 1.6K
14:17 31.81 31.82 31.81 31.82 0.5K
14:18 31.82 31.82 31.82 31.82 0.2K
14:19 31.82 31.82 31.82 31.82 0.6K
14:20 31.82 31.83 31.82 31.83 1.3K
14:21 31.83 31.83 31.82 31.83 0.7K
14:22 31.83 31.83 31.82 31.82 1.0K
14:23 31.82 31.82 31.82 31.82 0.2K
14:24 31.82 31.82 31.79 31.79 1.2K
14:25 31.79 31.79 31.79 31.79 0.2K
14:26 31.79 31.80 31.79 31.80 1.2K
14:27 31.80 31.80 31.80 31.80 1.4K
14:28 31.80 31.80 31.80 31.80 0.4K
14:29 31.80 31.80 31.79 31.79 1.1K
14:30 31.79 31.79 31.79 31.79 0.3K
14:31 31.80 31.80 31.80 31.80 1.4K
14:32 31.80 31.82 31.79 31.82 1.2K
14:33 31.83 31.83 31.83 31.83 1.4K
14:34 31.83 31.83 31.82 31.82 0.5K
14:35 31.82 31.82 31.82 31.82 0.2K
14:36 31.82 31.82 31.81 31.81 1.3K
14:37 31.81 31.82 31.81 31.82 1.4K
14:38 31.82 31.83 31.82 31.83 0.8K
14:39 31.83 31.83 31.83 31.83 0.3K
14:40 31.83 31.83 31.83 31.83 0.5K
14:41 31.83 31.83 31.82 31.82 1.2K
14:42 31.82 31.83 31.82 31.83 2.1K
14:43 31.83 31.83 31.83 31.83 0.4K
14:44 31.83 31.83 31.81 31.81 1.2K
14:45 31.81 31.81 31.80 31.80 0.4K
14:46 31.80 31.80 31.80 31.80 1.3K
14:47 31.80 31.80 31.78 31.78 0.5K
14:48 31.79 31.79 31.78 31.78 0.6K
14:49 31.78 31.78 31.77 31.77 2.3K
14:50 31.76 31.77 31.73 31.73 1.8K
14:51 31.73 31.73 31.73 31.73 0.8K
14:52 31.73 31.73 31.73 31.73 0.6K
14:53 31.75 31.75 31.75 31.75 3.5K
14:54 31.75 31.79 31.75 31.78 1.9K
14:55 31.78 31.78 31.77 31.77 2.3K
14:56 31.77 31.77 31.77 31.77 0.5K
14:57 31.77 31.78 31.77 31.78 1.9K
14:58 31.78 31.78 31.77 31.78 1.8K
14:59 31.78 31.78 31.78 31.78 0.6K
15:00 31.78 31.78 31.78 31.78 1.4K
15:01 31.78 31.78 31.78 31.78 0.6K
15:02 31.78 31.78 31.77 31.77 0.5K
15:03 31.77 31.82 31.77 31.82 3.1K
15:04 31.82 31.82 31.80 31.80 1.7K
15:05 31.80 31.81 31.80 31.81 0.5K
15:06 31.81 31.81 31.81 31.81 1.5K
15:07 31.81 31.81 31.81 31.81 0.9K
15:08 31.81 31.81 31.81 31.81 0.5K
15:09 31.81 31.81 31.81 31.81 0.6K
15:10 31.81 31.81 31.81 31.81 2.2K
15:11 31.81 31.81 31.81 31.81 0.7K
15:12 31.83 31.83 31.82 31.82 1.7K
15:13 31.82 31.82 31.81 31.81 1.8K
15:14 31.81 31.81 31.81 31.81 1.0K
15:15 31.80 31.80 31.80 31.80 1.2K
15:16 31.81 31.81 31.80 31.80 1.4K
15:17 31.80 31.80 31.80 31.80 0.2K
15:18 31.80 31.80 31.79 31.79 9.4K
15:19 31.79 31.79 31.78 31.79 1.6K
15:20 31.79 31.79 31.78 31.78 3.2K
15:21 31.78 31.78 31.77 31.77 2.1K
15:22 31.77 31.78 31.77 31.78 2.3K
15:23 31.78 31.80 31.78 31.80 2.2K
15:24 31.80 31.80 31.80 31.80 3.9K
15:25 31.80 31.81 31.80 31.81 0.7K
15:26 31.81 31.81 31.81 31.81 1.4K
15:27 31.80 31.80 31.77 31.77 6.7K
15:28 31.77 31.77 31.77 31.77 0.9K
15:29 31.76 31.76 31.76 31.76 1.4K
15:30 31.76 31.76 31.75 31.75 2.1K
15:31 31.75 31.75 31.73 31.73 3.6K
15:32 31.72 31.74 31.72 31.74 7.3K
15:33 31.73 31.73 31.72 31.72 2.8K
15:34 31.72 31.73 31.72 31.73 3.8K
15:35 31.71 31.71 31.69 31.70 5.2K
15:36 31.70 31.70 31.69 31.69 1.7K
15:37 31.69 31.70 31.69 31.70 5.7K
15:38 31.70 31.70 31.68 31.68 1.5K
15:39 31.68 31.68 31.68 31.68 3.4K
15:40 31.68 31.68 31.66 31.67 3.6K
15:41 31.67 31.67 31.65 31.65 2.4K
15:42 31.65 31.65 31.63 31.63 6.5K
15:43 31.62 31.64 31.62 31.64 7.9K
15:44 31.65 31.65 31.63 31.63 3.9K
15:45 31.63 31.63 31.61 31.61 2.0K
15:46 31.62 31.62 31.61 31.61 6.4K
15:47 31.62 31.62 31.61 31.61 5.6K
15:48 31.58 31.60 31.58 31.58 10.4K
15:49 31.58 31.58 31.56 31.56 10.7K
15:50 31.58 31.62 31.58 31.62 8.7K
15:51 31.64 31.64 31.60 31.60 10.1K
15:52 31.60 31.60 31.59 31.60 10.2K
15:53 31.65 31.65 31.62 31.63 11.3K
15:54 31.63 31.63 31.61 31.63 11.5K
15:55 31.65 31.65 31.64 31.65 8.8K
15:56 31.63 31.65 31.60 31.60 18.2K
15:57 31.60 31.64 31.58 31.64 22.9K
15:58 31.62 31.64 31.62 31.63 30.8K
15:59 31.62 31.65 31.62 31.65 23.9K
16:00 31.64 31.67 31.62 31.67 946.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据