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 31.31 31.39 31.22 31.33 12.4K
09:32 31.33 31.33 31.33 31.33 0.2K
09:33 31.33 31.33 31.27 31.27 4.3K
09:34 31.31 31.31 31.10 31.10 3.7K
09:35 31.10 31.10 31.06 31.06 1.6K
09:36 31.06 31.06 31.06 31.06 0.8K
09:37 31.01 31.05 31.01 31.05 0.7K
09:38 31.05 31.07 31.05 31.07 2.3K
09:39 31.07 31.07 31.07 31.07 0.2K
09:40 31.07 31.07 31.07 31.07 0.2K
09:41 31.07 31.14 31.07 31.14 1.4K
09:42 31.14 31.14 31.14 31.14 0.5K
09:43 31.14 31.14 31.14 31.14 1.1K
09:44 31.15 31.15 31.15 31.15 0.4K
09:45 31.15 31.20 31.15 31.20 2.1K
09:46 31.17 31.17 31.16 31.17 1.8K
09:47 31.17 31.18 31.17 31.18 0.5K
09:48 31.18 31.18 31.18 31.18 0.4K
09:49 31.18 31.18 31.18 31.18 0.2K
09:50 31.21 31.21 31.20 31.21 0.8K
09:51 31.21 31.22 31.21 31.22 0.7K
09:52 31.22 31.22 31.22 31.22 0.4K
09:53 31.22 31.22 31.22 31.22 0.3K
09:54 31.22 31.22 31.22 31.22 0.2K
09:55 31.22 31.29 31.22 31.29 0.8K
09:56 31.28 31.28 31.28 31.28 1.6K
09:57 31.28 31.28 31.28 31.28 0.6K
09:58 31.29 31.29 31.28 31.28 1.4K
09:59 31.28 31.28 31.23 31.25 1.5K
10:00 31.25 31.29 31.25 31.29 0.8K
10:01 31.29 31.29 31.29 31.29 1.0K
10:02 31.29 31.29 31.25 31.25 1.1K
10:03 31.23 31.23 31.19 31.19 3.8K
10:04 31.19 31.19 31.19 31.19 0.2K
10:05 31.19 31.21 31.19 31.21 0.3K
10:06 31.19 31.19 31.17 31.17 1.6K
10:07 31.16 31.16 31.16 31.16 1.4K
10:08 31.17 31.17 31.17 31.17 0.6K
10:09 31.17 31.17 31.15 31.15 3.1K
10:10 31.14 31.14 31.13 31.13 1.5K
10:11 31.13 31.13 31.10 31.10 1.3K
10:12 31.10 31.10 31.09 31.09 3.2K
10:13 31.09 31.10 31.09 31.10 1.0K
10:14 31.10 31.10 31.10 31.10 0.2K
10:15 31.10 31.10 31.10 31.10 1.4K
10:16 31.10 31.10 31.10 31.10 0.1K
10:17 31.08 31.08 31.08 31.08 0.3K
10:18 31.08 31.08 31.08 31.08 0.4K
10:19 31.08 31.10 31.08 31.10 1.3K
10:20 31.09 31.09 31.09 31.09 1.2K
10:21 31.09 31.09 31.09 31.09 0.9K
10:22 31.08 31.08 31.08 31.08 0.3K
10:23 31.08 31.12 31.08 31.12 2.6K
10:24 31.11 31.13 31.11 31.13 0.5K
10:25 31.13 31.13 31.13 31.13 0.5K
10:26 31.13 31.15 31.13 31.15 1.1K
10:27 31.15 31.15 31.15 31.15 0.4K
10:28 31.15 31.15 31.15 31.15 0.7K
10:29 31.15 31.15 31.12 31.14 0.9K
10:30 31.14 31.14 31.14 31.14 0.0K
10:31 31.14 31.19 31.14 31.19 1.1K
10:32 31.19 31.21 31.19 31.21 0.9K
10:33 31.21 31.21 31.21 31.21 0.1K
10:34 31.21 31.21 31.20 31.20 0.8K
10:35 31.18 31.18 31.18 31.18 4.1K
10:36 31.18 31.18 31.18 31.18 0.2K
10:37 31.18 31.18 31.18 31.18 1.1K
10:38 31.18 31.18 31.18 31.18 0.6K
10:39 31.18 31.18 31.18 31.18 0.2K
10:40 31.18 31.22 31.18 31.22 1.7K
10:41 31.22 31.22 31.22 31.22 1.2K
10:42 31.22 31.22 31.22 31.22 0.3K
10:43 31.22 31.22 31.22 31.22 0.1K
10:44 31.23 31.23 31.21 31.22 2.0K
10:45 31.22 31.22 31.21 31.22 2.2K
10:46 31.22 31.22 31.20 31.20 1.1K
10:47 31.20 31.20 31.19 31.19 0.3K
10:48 31.19 31.19 31.19 31.19 0.9K
10:49 31.19 31.19 31.17 31.17 0.5K
10:50 31.18 31.18 31.18 31.18 0.8K
10:51 31.18 31.19 31.18 31.19 0.8K
10:52 31.19 31.19 31.19 31.19 0.4K
10:53 31.19 31.19 31.19 31.19 0.8K
10:54 31.19 31.19 31.17 31.17 2.6K
10:55 31.17 31.17 31.17 31.17 0.2K
10:56 31.17 31.17 31.17 31.17 0.3K
10:57 31.17 31.17 31.13 31.13 3.2K
10:58 31.13 31.13 31.10 31.10 3.3K
10:59 31.09 31.09 31.09 31.09 3.4K
11:00 31.09 31.09 31.07 31.07 0.8K
11:01 31.06 31.06 31.05 31.05 1.0K
11:02 31.04 31.04 31.03 31.04 2.3K
11:03 31.04 31.04 31.04 31.04 0.5K
11:04 31.02 31.02 31.00 31.00 1.2K
11:05 31.00 31.00 30.99 30.99 2.5K
11:06 30.99 31.00 30.99 31.00 1.1K
11:07 31.00 31.02 31.00 31.02 1.9K
11:08 31.02 31.02 31.02 31.02 0.9K
11:09 31.03 31.06 31.03 31.06 0.9K
11:10 31.06 31.06 31.06 31.06 0.3K
11:11 31.06 31.06 31.06 31.06 0.3K
11:12 31.06 31.09 31.06 31.09 0.3K
11:13 31.09 31.11 31.09 31.11 0.9K
11:14 31.11 31.14 31.11 31.14 0.2K
11:15 31.14 31.14 31.14 31.14 0.3K
11:16 31.12 31.13 31.12 31.13 1.2K
11:17 31.13 31.13 31.13 31.13 2.7K
11:18 31.13 31.14 31.13 31.14 0.6K
11:19 31.14 31.14 31.13 31.13 0.6K
11:20 31.14 31.14 31.14 31.14 0.9K
11:21 31.14 31.17 31.14 31.17 1.4K
11:22 31.16 31.17 31.16 31.17 1.7K
11:23 31.17 31.17 31.14 31.14 2.9K
11:24 31.14 31.14 31.14 31.14 1.9K
11:25 31.14 31.15 31.14 31.15 3.3K
11:26 31.15 31.17 31.15 31.17 0.5K
11:27 31.17 31.17 31.17 31.17 0.4K
11:28 31.17 31.17 31.16 31.16 0.6K
11:29 31.16 31.16 31.16 31.16 0.3K
11:30 31.16 31.16 31.16 31.16 0.3K
11:31 31.16 31.16 31.16 31.16 0.4K
11:32 31.16 31.16 31.14 31.14 1.5K
11:33 31.15 31.15 31.14 31.14 1.2K
11:34 31.14 31.17 31.14 31.17 1.3K
11:35 31.17 31.17 31.16 31.16 1.2K
11:36 31.16 31.16 31.16 31.16 0.5K
11:37 31.16 31.17 31.16 31.17 0.8K
11:38 31.17 31.17 31.17 31.17 0.2K
11:39 31.17 31.17 31.17 31.17 0.4K
11:40 31.17 31.17 31.14 31.14 2.3K
11:41 31.14 31.15 31.14 31.15 2.3K
11:42 31.15 31.16 31.15 31.15 0.5K
11:43 31.15 31.15 31.15 31.15 0.3K
11:44 31.15 31.15 31.14 31.14 0.4K
11:45 31.14 31.14 31.14 31.14 0.5K
11:46 31.14 31.14 31.14 31.14 0.2K
11:47 31.14 31.16 31.14 31.16 0.6K
11:48 31.15 31.15 31.15 31.15 0.9K
11:49 31.15 31.16 31.15 31.16 1.3K
11:50 31.16 31.20 31.16 31.17 1.8K
11:51 31.17 31.17 31.17 31.17 0.1K
11:52 31.17 31.17 31.17 31.17 0.4K
11:53 31.17 31.17 31.17 31.17 0.1K
11:54 31.17 31.17 31.17 31.17 2.1K
11:55 31.17 31.17 31.17 31.17 0.5K
11:56 31.17 31.17 31.17 31.17 1.2K
11:57 31.16 31.17 31.16 31.17 0.9K
11:58 31.17 31.18 31.17 31.18 0.6K
11:59 31.18 31.18 31.18 31.18 0.6K
12:00 31.18 31.18 31.18 31.18 0.4K
12:01 31.18 31.18 31.18 31.18 0.8K
12:02 31.18 31.18 31.18 31.18 0.4K
12:03 31.19 31.19 31.19 31.19 1.2K
12:04 31.19 31.24 31.19 31.24 1.4K
12:05 31.24 31.24 31.20 31.20 1.8K
12:06 31.20 31.20 31.20 31.20 0.3K
12:07 31.20 31.21 31.20 31.21 0.8K
12:08 31.21 31.22 31.20 31.20 1.1K
12:09 31.20 31.23 31.20 31.23 3.9K
12:10 31.23 31.23 31.23 31.23 0.3K
12:11 31.23 31.23 31.23 31.23 0.5K
12:12 31.23 31.23 31.23 31.23 0.2K
12:13 31.21 31.22 31.21 31.22 2.3K
12:14 31.22 31.22 31.18 31.18 1.7K
12:15 31.17 31.17 31.17 31.17 0.6K
12:16 31.18 31.19 31.17 31.19 1.6K
12:17 31.17 31.17 31.17 31.17 1.1K
12:18 31.18 31.18 31.18 31.18 1.0K
12:19 31.18 31.18 31.18 31.18 1.1K
12:20 31.18 31.18 31.18 31.18 0.2K
12:21 31.18 31.18 31.17 31.17 0.5K
12:22 31.18 31.18 31.18 31.18 0.8K
12:23 31.18 31.18 31.18 31.18 0.5K
12:24 31.18 31.18 31.18 31.18 0.4K
12:25 31.18 31.19 31.18 31.18 1.5K
12:26 31.18 31.18 31.18 31.18 0.6K
12:27 31.18 31.18 31.17 31.17 1.7K
12:28 31.17 31.17 31.16 31.16 0.9K
12:29 31.16 31.16 31.16 31.16 0.4K
12:30 31.15 31.16 31.15 31.16 1.0K
12:31 31.16 31.16 31.16 31.16 0.6K
12:32 31.16 31.18 31.16 31.18 0.6K
12:33 31.18 31.18 31.18 31.18 0.6K
12:34 31.19 31.19 31.19 31.19 0.7K
12:35 31.19 31.19 31.16 31.16 1.5K
12:36 31.17 31.17 31.17 31.17 1.0K
12:37 31.16 31.16 31.16 31.16 0.7K
12:38 31.16 31.16 31.16 31.16 0.1K
12:39 31.16 31.16 31.16 31.16 0.4K
12:40 31.16 31.16 31.14 31.14 1.0K
12:41 31.14 31.14 31.14 31.14 0.5K
12:42 31.14 31.14 31.13 31.14 2.6K
12:43 31.14 31.14 31.14 31.14 0.1K
12:44 31.14 31.14 31.14 31.14 0.1K
12:45 31.14 31.14 31.14 31.14 1.0K
12:46 31.14 31.15 31.14 31.15 2.0K
12:47 31.15 31.18 31.15 31.18 0.9K
12:48 31.18 31.18 31.16 31.16 0.7K
12:49 31.16 31.16 31.16 31.16 0.3K
12:50 31.16 31.16 31.16 31.16 0.2K
12:51 31.16 31.17 31.16 31.17 1.0K
12:52 31.17 31.18 31.17 31.18 1.4K
12:53 31.18 31.18 31.18 31.18 0.3K
12:54 31.18 31.18 31.18 31.18 0.2K
12:55 31.18 31.18 31.18 31.18 0.2K
12:56 31.18 31.18 31.18 31.18 1.7K
12:57 31.19 31.20 31.19 31.19 2.8K
12:58 31.19 31.19 31.19 31.19 0.1K
12:59 31.19 31.19 31.18 31.18 0.4K
13:00 31.18 31.18 31.18 31.18 0.4K
13:01 31.18 31.19 31.18 31.19 0.5K
13:02 31.19 31.19 31.19 31.19 0.1K
13:03 31.20 31.21 31.20 31.21 3.9K
13:04 31.20 31.24 31.20 31.24 1.4K
13:05 31.24 31.24 31.22 31.22 1.7K
13:06 31.22 31.23 31.22 31.23 0.5K
13:07 31.23 31.23 31.21 31.21 1.8K
13:08 31.21 31.21 31.21 31.21 0.4K
13:09 31.24 31.24 31.24 31.24 0.6K
13:10 31.24 31.24 31.22 31.22 1.0K
13:11 31.22 31.22 31.22 31.22 0.7K
13:12 31.24 31.24 31.24 31.24 0.5K
13:13 31.24 31.24 31.24 31.24 1.6K
13:14 31.24 31.24 31.24 31.24 0.3K
13:15 31.24 31.24 31.23 31.23 1.0K
13:16 31.23 31.26 31.23 31.26 0.8K
13:17 31.24 31.24 31.24 31.24 1.9K
13:18 31.24 31.24 31.24 31.24 1.1K
13:19 31.25 31.25 31.25 31.25 0.2K
13:20 31.25 31.25 31.23 31.23 2.0K
13:21 31.23 31.23 31.22 31.22 0.4K
13:22 31.22 31.22 31.22 31.22 3.1K
13:23 31.22 31.23 31.22 31.23 1.0K
13:24 31.23 31.23 31.23 31.23 0.2K
13:25 31.23 31.23 31.21 31.21 0.3K
13:26 31.22 31.22 31.22 31.22 0.5K
13:27 31.22 31.22 31.22 31.22 0.4K
13:28 31.22 31.25 31.22 31.25 2.3K
13:29 31.24 31.24 31.24 31.24 1.6K
13:30 31.24 31.24 31.24 31.24 0.6K
13:31 31.24 31.24 31.23 31.23 1.3K
13:32 31.23 31.23 31.23 31.23 0.6K
13:33 31.23 31.23 31.23 31.23 0.2K
13:34 31.23 31.23 31.22 31.22 0.5K
13:35 31.22 31.22 31.22 31.22 1.9K
13:36 31.22 31.23 31.22 31.23 2.8K
13:37 31.23 31.25 31.23 31.24 0.7K
13:38 31.24 31.24 31.23 31.23 0.5K
13:39 31.23 31.24 31.23 31.24 2.2K
13:40 31.24 31.25 31.24 31.25 0.5K
13:41 31.25 31.25 31.25 31.25 0.2K
13:42 31.24 31.24 31.24 31.24 0.6K
13:43 31.24 31.25 31.24 31.25 1.1K
13:44 31.25 31.25 31.25 31.25 0.1K
13:45 31.25 31.25 31.24 31.24 0.6K
13:46 31.23 31.23 31.21 31.21 2.4K
13:47 31.21 31.22 31.21 31.22 0.8K
13:48 31.22 31.22 31.22 31.22 0.4K
13:49 31.22 31.22 31.22 31.22 0.8K
13:50 31.22 31.22 31.22 31.22 0.4K
13:51 31.22 31.23 31.22 31.23 1.7K
13:52 31.23 31.23 31.22 31.22 1.8K
13:53 31.22 31.22 31.22 31.22 0.5K
13:54 31.22 31.22 31.22 31.22 0.6K
13:55 31.22 31.23 31.22 31.22 0.3K
13:56 31.22 31.22 31.22 31.22 0.2K
13:57 31.21 31.21 31.21 31.21 1.5K
13:58 31.21 31.23 31.21 31.23 0.3K
13:59 31.23 31.23 31.22 31.22 0.2K
14:00 31.22 31.22 31.22 31.22 1.6K
14:01 31.22 31.24 31.22 31.24 1.1K
14:02 31.24 31.26 31.24 31.24 2.3K
14:03 31.24 31.24 31.24 31.24 0.2K
14:04 31.24 31.24 31.24 31.24 0.5K
14:05 31.25 31.26 31.25 31.26 1.9K
14:06 31.26 31.27 31.26 31.27 1.3K
14:07 31.29 31.29 31.29 31.29 1.6K
14:08 31.29 31.29 31.26 31.26 1.6K
14:09 31.26 31.26 31.26 31.26 0.4K
14:10 31.26 31.26 31.24 31.24 1.3K
14:11 31.24 31.25 31.24 31.24 1.0K
14:12 31.23 31.23 31.23 31.23 1.1K
14:13 31.23 31.25 31.23 31.25 0.5K
14:14 31.25 31.25 31.23 31.23 1.3K
14:15 31.23 31.23 31.22 31.22 1.0K
14:16 31.22 31.23 31.22 31.23 1.0K
14:17 31.24 31.24 31.22 31.22 0.9K
14:18 31.21 31.21 31.21 31.21 0.5K
14:19 31.21 31.24 31.21 31.24 0.8K
14:20 31.25 31.26 31.25 31.26 2.2K
14:21 31.24 31.24 31.23 31.23 1.4K
14:22 31.23 31.26 31.23 31.26 1.4K
14:23 31.26 31.26 31.22 31.22 1.2K
14:24 31.22 31.22 31.22 31.22 1.3K
14:25 31.22 31.22 31.22 31.22 1.5K
14:26 31.22 31.22 31.22 31.22 0.7K
14:27 31.22 31.22 31.21 31.21 1.0K
14:28 31.21 31.21 31.21 31.21 0.9K
14:29 31.21 31.21 31.21 31.21 1.1K
14:30 31.19 31.19 31.19 31.19 1.8K
14:31 31.19 31.22 31.19 31.22 0.7K
14:32 31.22 31.22 31.21 31.21 2.5K
14:33 31.24 31.24 31.23 31.23 1.6K
14:34 31.23 31.24 31.23 31.24 1.7K
14:35 31.25 31.28 31.25 31.28 4.4K
14:36 31.29 31.29 31.29 31.29 0.8K
14:37 31.27 31.28 31.26 31.28 2.3K
14:38 31.28 31.28 31.27 31.27 3.6K
14:39 31.27 31.27 31.27 31.27 0.3K
14:40 31.27 31.27 31.24 31.26 1.8K
14:41 31.26 31.26 31.26 31.26 0.2K
14:42 31.26 31.26 31.26 31.26 0.6K
14:43 31.26 31.26 31.26 31.26 0.3K
14:44 31.26 31.26 31.22 31.22 4.7K
14:45 31.22 31.24 31.22 31.24 0.7K
14:46 31.22 31.24 31.22 31.24 0.8K
14:47 31.24 31.24 31.24 31.24 0.4K
14:48 31.26 31.26 31.24 31.24 4.8K
14:49 31.24 31.24 31.22 31.23 0.8K
14:50 31.23 31.24 31.23 31.24 1.1K
14:51 31.24 31.24 31.23 31.23 1.0K
14:52 31.23 31.23 31.22 31.22 0.2K
14:53 31.22 31.22 31.22 31.22 0.6K
14:54 31.22 31.22 31.22 31.22 0.4K
14:55 31.22 31.23 31.22 31.23 0.6K
14:56 31.23 31.23 31.23 31.23 1.6K
14:57 31.22 31.22 31.22 31.22 2.1K
14:58 31.22 31.22 31.21 31.21 1.4K
14:59 31.21 31.22 31.21 31.22 1.0K
15:00 31.22 31.22 31.22 31.22 1.2K
15:01 31.24 31.24 31.24 31.24 2.0K
15:02 31.24 31.24 31.22 31.22 3.5K
15:03 31.22 31.22 31.22 31.22 0.4K
15:04 31.23 31.24 31.23 31.24 4.0K
15:05 31.24 31.24 31.24 31.24 0.5K
15:06 31.24 31.24 31.24 31.24 1.5K
15:07 31.24 31.26 31.24 31.26 1.2K
15:08 31.27 31.27 31.27 31.27 0.5K
15:09 31.27 31.27 31.27 31.27 1.6K
15:10 31.27 31.27 31.26 31.26 1.1K
15:11 31.26 31.27 31.26 31.26 2.5K
15:12 31.26 31.27 31.26 31.27 0.4K
15:13 31.27 31.27 31.27 31.27 0.7K
15:14 31.27 31.27 31.25 31.25 1.6K
15:15 31.25 31.25 31.25 31.25 1.5K
15:16 31.25 31.26 31.25 31.26 1.7K
15:17 31.26 31.26 31.26 31.26 0.3K
15:18 31.26 31.26 31.25 31.26 1.3K
15:19 31.26 31.26 31.24 31.24 3.1K
15:20 31.24 31.24 31.24 31.24 3.2K
15:21 31.24 31.24 31.24 31.24 1.0K
15:22 31.24 31.24 31.24 31.24 2.8K
15:23 31.22 31.22 31.21 31.21 2.0K
15:24 31.21 31.21 31.21 31.21 1.2K
15:25 31.20 31.20 31.20 31.20 2.9K
15:26 31.20 31.20 31.19 31.19 1.3K
15:27 31.19 31.22 31.19 31.22 3.2K
15:28 31.22 31.22 31.22 31.22 0.2K
15:29 31.22 31.22 31.22 31.22 1.2K
15:30 31.22 31.22 31.22 31.22 1.6K
15:31 31.21 31.21 31.21 31.21 2.6K
15:32 31.21 31.22 31.21 31.22 3.7K
15:33 31.22 31.24 31.22 31.24 1.7K
15:34 31.24 31.24 31.22 31.22 4.7K
15:35 31.22 31.22 31.22 31.22 0.8K
15:36 31.22 31.22 31.22 31.22 1.3K
15:37 31.22 31.22 31.22 31.22 1.8K
15:38 31.22 31.22 31.22 31.22 1.3K
15:39 31.20 31.21 31.20 31.20 4.0K
15:40 31.20 31.20 31.20 31.20 1.1K
15:41 31.20 31.20 31.19 31.19 4.6K
15:42 31.19 31.21 31.19 31.21 8.3K
15:43 31.21 31.21 31.20 31.20 1.6K
15:44 31.20 31.20 31.17 31.17 2.3K
15:45 31.19 31.19 31.18 31.18 3.2K
15:46 31.17 31.18 31.15 31.15 3.4K
15:47 31.15 31.15 31.15 31.15 4.9K
15:48 31.15 31.17 31.15 31.17 5.5K
15:49 31.17 31.17 31.14 31.14 2.8K
15:50 31.14 31.17 31.14 31.17 8.2K
15:51 31.18 31.19 31.18 31.18 6.3K
15:52 31.19 31.21 31.19 31.21 5.7K
15:53 31.21 31.23 31.20 31.23 3.9K
15:54 31.21 31.23 31.20 31.23 9.5K
15:55 31.24 31.24 31.22 31.22 8.1K
15:56 31.22 31.24 31.22 31.23 8.8K
15:57 31.25 31.25 31.19 31.19 24.8K
15:58 31.20 31.22 31.20 31.22 14.7K
15:59 31.22 31.25 31.22 31.24 25.3K
16:00 31.24 31.24 31.22 31.23 406.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据