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 32.45 33.00 32.45 32.45 15.3K
09:32 32.38 32.38 32.38 32.38 0.2K
09:33 32.38 32.38 32.37 32.37 0.6K
09:34 32.37 32.37 32.37 32.37 0.3K
09:35 32.35 32.35 32.29 32.29 0.8K
09:36 32.29 32.33 32.29 32.33 0.3K
09:37 32.33 32.33 32.30 32.31 0.4K
09:38 32.34 32.39 32.31 32.39 6.1K
09:39 32.40 32.40 32.40 32.40 0.7K
09:40 32.40 32.40 32.40 32.40 1.1K
09:41 32.40 32.41 32.37 32.37 2.9K
09:42 32.39 32.39 32.39 32.39 0.5K
09:43 32.40 32.41 32.40 32.41 3.6K
09:44 32.42 32.42 32.41 32.41 1.3K
09:45 32.41 32.41 32.40 32.40 0.8K
09:46 32.41 32.43 32.41 32.43 2.5K
09:47 32.43 32.44 32.43 32.44 0.5K
09:48 32.44 32.44 32.42 32.44 1.2K
09:49 32.43 32.43 32.42 32.43 1.5K
09:50 32.43 32.43 32.38 32.38 1.1K
09:51 32.38 32.40 32.38 32.40 0.6K
09:52 32.40 32.43 32.40 32.43 2.3K
09:53 32.45 32.46 32.45 32.46 2.1K
09:54 32.46 32.46 32.45 32.45 1.3K
09:55 32.45 32.47 32.44 32.47 2.5K
09:56 32.47 32.47 32.46 32.46 2.0K
09:57 32.46 32.46 32.45 32.45 2.3K
09:58 32.46 32.47 32.46 32.47 2.0K
09:59 32.45 32.47 32.45 32.47 1.2K
10:00 32.47 32.47 32.41 32.41 2.8K
10:01 32.41 32.41 32.41 32.41 19.0K
10:02 32.41 32.41 32.41 32.41 1.9K
10:03 32.41 32.41 32.40 32.40 0.8K
10:04 32.40 32.43 32.40 32.42 8.8K
10:05 32.42 32.43 32.42 32.42 1.3K
10:06 32.43 32.43 32.43 32.43 1.1K
10:07 32.43 32.43 32.42 32.42 2.2K
10:08 32.42 32.42 32.42 32.42 1.2K
10:09 32.42 32.42 32.39 32.40 2.3K
10:10 32.40 32.43 32.40 32.43 3.4K
10:11 32.43 32.43 32.43 32.43 1.0K
10:12 32.44 32.44 32.44 32.44 1.7K
10:13 32.44 32.44 32.41 32.41 1.3K
10:14 32.41 32.41 32.41 32.41 0.9K
10:15 32.41 32.41 32.41 32.41 0.5K
10:16 32.41 32.41 32.40 32.40 0.8K
10:17 32.40 32.42 32.40 32.42 6.4K
10:18 32.42 32.44 32.42 32.44 3.9K
10:19 32.45 32.48 32.45 32.48 2.1K
10:20 32.48 32.52 32.48 32.52 2.4K
10:21 32.52 32.53 32.52 32.53 1.9K
10:22 32.53 32.53 32.53 32.53 2.8K
10:23 32.53 32.53 32.50 32.50 2.2K
10:24 32.51 32.53 32.51 32.53 2.6K
10:25 32.54 32.54 32.53 32.54 3.7K
10:26 32.54 32.54 32.54 32.54 0.4K
10:27 32.54 32.54 32.53 32.53 1.2K
10:28 32.53 32.53 32.51 32.52 1.8K
10:29 32.52 32.52 32.48 32.48 1.4K
10:30 32.46 32.47 32.46 32.47 2.6K
10:31 32.48 32.49 32.48 32.49 2.9K
10:32 32.49 32.49 32.49 32.49 0.2K
10:33 32.50 32.50 32.50 32.50 2.1K
10:34 32.49 32.50 32.49 32.50 2.3K
10:35 32.50 32.52 32.50 32.51 4.1K
10:36 32.51 32.51 32.51 32.51 0.5K
10:37 32.51 32.51 32.51 32.51 1.9K
10:38 32.51 32.51 32.51 32.51 1.9K
10:39 32.51 32.51 32.48 32.48 1.9K
10:40 32.48 32.48 32.46 32.46 1.5K
10:41 32.43 32.43 32.43 32.43 0.4K
10:42 32.42 32.43 32.41 32.43 2.2K
10:43 32.43 32.43 32.43 32.43 0.7K
10:44 32.43 32.43 32.43 32.43 1.2K
10:45 32.43 32.43 32.40 32.40 2.2K
10:46 32.40 32.40 32.40 32.40 0.3K
10:47 32.40 32.41 32.40 32.41 0.8K
10:48 32.41 32.43 32.41 32.43 3.3K
10:49 32.43 32.43 32.43 32.43 0.7K
10:50 32.43 32.46 32.43 32.45 2.6K
10:51 32.45 32.45 32.45 32.45 4.1K
10:52 32.45 32.45 32.44 32.44 8.5K
10:53 32.44 32.44 32.44 32.44 1.1K
10:54 32.44 32.46 32.44 32.46 2.6K
10:55 32.46 32.47 32.46 32.47 1.5K
10:56 32.47 32.49 32.47 32.49 1.5K
10:57 32.49 32.49 32.49 32.49 1.1K
10:58 32.49 32.49 32.47 32.47 2.7K
10:59 32.47 32.47 32.45 32.45 1.8K
11:00 32.44 32.44 32.44 32.44 1.1K
11:01 32.43 32.43 32.43 32.43 2.2K
11:02 32.43 32.46 32.43 32.46 5.8K
11:03 32.47 32.47 32.47 32.47 1.9K
11:04 32.47 32.47 32.46 32.46 1.4K
11:05 32.46 32.46 32.46 32.46 0.8K
11:06 32.46 32.48 32.46 32.48 3.0K
11:07 32.48 32.48 32.46 32.46 2.8K
11:08 32.46 32.47 32.46 32.47 1.9K
11:09 32.47 32.48 32.47 32.48 2.3K
11:10 32.47 32.47 32.47 32.47 1.9K
11:11 32.47 32.47 32.47 32.47 0.7K
11:12 32.47 32.47 32.47 32.47 2.5K
11:13 32.47 32.47 32.47 32.47 1.2K
11:14 32.47 32.48 32.47 32.48 2.1K
11:15 32.48 32.48 32.48 32.48 1.8K
11:16 32.48 32.48 32.48 32.48 1.1K
11:17 32.48 32.48 32.46 32.46 1.6K
11:18 32.46 32.46 32.43 32.45 4.6K
11:19 32.45 32.45 32.45 32.45 0.7K
11:20 32.45 32.45 32.45 32.45 1.8K
11:21 32.45 32.46 32.45 32.46 2.1K
11:22 32.46 32.46 32.45 32.46 1.0K
11:23 32.46 32.46 32.46 32.46 1.8K
11:24 32.46 32.46 32.45 32.45 2.3K
11:25 32.45 32.45 32.44 32.44 0.9K
11:26 32.44 32.44 32.43 32.43 3.9K
11:27 32.43 32.45 32.43 32.45 2.2K
11:28 32.45 32.47 32.45 32.47 4.6K
11:29 32.47 32.47 32.46 32.46 0.9K
11:30 32.46 32.47 32.46 32.47 2.3K
11:31 32.47 32.48 32.47 32.47 4.4K
11:32 32.47 32.47 32.47 32.47 1.5K
11:33 32.47 32.47 32.44 32.44 3.1K
11:34 32.44 32.45 32.43 32.45 5.4K
11:35 32.45 32.46 32.44 32.46 1.3K
11:36 32.46 32.48 32.46 32.48 2.0K
11:37 32.48 32.48 32.47 32.48 1.3K
11:38 32.48 32.48 32.48 32.48 0.2K
11:39 32.48 32.48 32.48 32.48 0.2K
11:40 32.49 32.49 32.48 32.48 2.7K
11:41 32.48 32.48 32.47 32.47 1.7K
11:42 32.47 32.47 32.44 32.45 2.2K
11:43 32.45 32.45 32.45 32.45 1.8K
11:44 32.46 32.46 32.45 32.45 0.9K
11:45 32.45 32.45 32.43 32.43 1.4K
11:46 32.44 32.44 32.44 32.44 3.5K
11:47 32.44 32.44 32.43 32.44 6.0K
11:48 32.44 32.44 32.44 32.44 0.3K
11:49 32.46 32.48 32.46 32.48 4.2K
11:50 32.48 32.48 32.48 32.48 0.5K
11:51 32.48 32.49 32.48 32.49 0.2K
11:52 32.49 32.49 32.49 32.49 0.3K
11:53 32.50 32.50 32.50 32.50 1.9K
11:54 32.50 32.50 32.50 32.50 0.4K
11:55 32.50 32.50 32.50 32.50 0.2K
11:56 32.50 32.50 32.50 32.50 0.3K
11:57 32.50 32.51 32.50 32.50 4.1K
11:58 32.50 32.50 32.49 32.49 1.8K
11:59 32.49 32.49 32.46 32.46 1.1K
12:00 32.46 32.48 32.46 32.48 3.8K
12:01 32.48 32.48 32.46 32.46 0.3K
12:02 32.45 32.46 32.45 32.46 4.7K
12:03 32.45 32.45 32.44 32.44 0.7K
12:04 32.44 32.44 32.44 32.44 0.2K
12:05 32.45 32.45 32.43 32.43 1.8K
12:06 32.43 32.44 32.43 32.44 1.5K
12:07 32.45 32.47 32.45 32.47 2.8K
12:08 32.47 32.47 32.47 32.47 0.7K
12:09 32.47 32.47 32.47 32.47 0.3K
12:10 32.47 32.48 32.47 32.48 1.4K
12:11 32.48 32.48 32.48 32.48 1.5K
12:12 32.48 32.48 32.48 32.48 0.5K
12:13 32.48 32.48 32.48 32.48 1.4K
12:14 32.48 32.48 32.47 32.47 1.0K
12:15 32.47 32.47 32.46 32.46 0.4K
12:16 32.46 32.46 32.46 32.46 0.4K
12:17 32.46 32.46 32.43 32.43 1.9K
12:18 32.43 32.43 32.40 32.40 1.6K
12:19 32.40 32.40 32.39 32.39 0.8K
12:20 32.39 32.39 32.39 32.39 0.4K
12:21 32.39 32.40 32.39 32.40 2.5K
12:22 32.41 32.41 32.40 32.40 3.5K
12:23 32.40 32.40 32.39 32.39 5.6K
12:24 32.39 32.39 32.39 32.39 1.8K
12:25 32.39 32.39 32.39 32.39 0.3K
12:26 32.39 32.39 32.38 32.38 1.2K
12:27 32.38 32.39 32.38 32.39 2.4K
12:28 32.39 32.39 32.39 32.39 0.8K
12:29 32.33 32.33 32.28 32.28 2.9K
12:30 32.28 32.32 32.28 32.30 2.7K
12:31 32.30 32.30 32.27 32.29 1.5K
12:32 32.29 32.29 32.27 32.29 3.4K
12:33 32.25 32.25 32.25 32.25 1.7K
12:34 32.26 32.26 32.26 32.26 0.8K
12:35 32.26 32.28 32.26 32.28 1.4K
12:36 32.28 32.28 32.28 32.28 1.7K
12:37 32.28 32.32 32.28 32.32 3.0K
12:38 32.32 32.32 32.32 32.32 4.4K
12:39 32.32 32.32 32.32 32.32 0.7K
12:40 32.33 32.34 32.33 32.34 1.3K
12:41 32.34 32.34 32.34 32.34 0.3K
12:42 32.34 32.35 32.33 32.34 2.5K
12:43 32.35 32.35 32.35 32.35 0.6K
12:44 32.35 32.35 32.32 32.32 1.7K
12:45 32.32 32.32 32.32 32.32 0.2K
12:46 32.32 32.33 32.32 32.32 4.0K
12:47 32.32 32.33 32.32 32.33 2.7K
12:48 32.34 32.34 32.34 32.34 1.9K
12:49 32.34 32.35 32.34 32.35 1.3K
12:50 32.35 32.35 32.35 32.35 0.5K
12:51 32.35 32.35 32.34 32.34 3.4K
12:52 32.34 32.36 32.34 32.36 1.8K
12:53 32.36 32.36 32.36 32.36 0.3K
12:54 32.36 32.36 32.35 32.35 1.4K
12:55 32.35 32.35 32.35 32.35 2.5K
12:56 32.35 32.35 32.34 32.34 0.6K
12:57 32.35 32.35 32.35 32.35 2.4K
12:58 32.35 32.36 32.35 32.36 2.1K
12:59 32.36 32.37 32.36 32.37 1.1K
13:00 32.37 32.37 32.37 32.37 0.6K
13:01 32.36 32.36 32.35 32.36 2.0K
13:02 32.37 32.38 32.37 32.37 1.6K
13:03 32.37 32.38 32.37 32.38 0.6K
13:04 32.38 32.40 32.38 32.40 1.9K
13:05 32.40 32.40 32.40 32.40 0.3K
13:06 32.40 32.40 32.39 32.39 0.7K
13:07 32.39 32.40 32.39 32.40 3.0K
13:08 32.41 32.41 32.41 32.41 0.3K
13:09 32.41 32.41 32.40 32.40 1.1K
13:10 32.40 32.42 32.40 32.41 2.3K
13:11 32.41 32.41 32.38 32.38 1.0K
13:12 32.38 32.39 32.37 32.39 1.0K
13:13 32.39 32.39 32.39 32.39 0.4K
13:14 32.38 32.40 32.38 32.39 2.8K
13:15 32.39 32.40 32.39 32.40 1.8K
13:16 32.40 32.40 32.40 32.40 1.5K
13:17 32.40 32.40 32.40 32.40 1.2K
13:18 32.41 32.41 32.41 32.41 1.2K
13:19 32.42 32.42 32.42 32.42 1.4K
13:20 32.42 32.43 32.42 32.43 2.4K
13:21 32.43 32.43 32.42 32.42 2.3K
13:22 32.42 32.42 32.42 32.42 0.2K
13:23 32.42 32.42 32.42 32.42 0.2K
13:24 32.42 32.42 32.41 32.41 1.3K
13:25 32.41 32.41 32.41 32.41 0.5K
13:26 32.41 32.41 32.41 32.41 1.1K
13:27 32.41 32.42 32.41 32.41 1.8K
13:28 32.41 32.42 32.41 32.42 1.8K
13:29 32.42 32.42 32.42 32.42 0.9K
13:30 32.42 32.45 32.42 32.44 3.2K
13:31 32.44 32.45 32.44 32.45 1.7K
13:32 32.45 32.45 32.45 32.45 0.1K
13:33 32.45 32.45 32.45 32.45 1.4K
13:34 32.45 32.45 32.44 32.44 2.4K
13:35 32.44 32.44 32.44 32.44 0.8K
13:36 32.45 32.45 32.45 32.45 1.7K
13:37 32.44 32.45 32.44 32.45 3.4K
13:38 32.45 32.45 32.44 32.44 1.0K
13:39 32.44 32.44 32.43 32.43 0.4K
13:40 32.43 32.43 32.43 32.43 1.5K
13:41 32.43 32.43 32.43 32.43 0.5K
13:42 32.43 32.43 32.42 32.42 1.7K
13:43 32.42 32.42 32.42 32.42 0.6K
13:44 32.42 32.42 32.42 32.42 0.7K
13:45 32.42 32.42 32.41 32.41 4.4K
13:46 32.41 32.41 32.41 32.41 0.4K
13:47 32.41 32.42 32.41 32.42 1.6K
13:48 32.42 32.42 32.42 32.42 0.9K
13:49 32.42 32.42 32.41 32.41 1.2K
13:50 32.41 32.43 32.41 32.43 1.6K
13:51 32.43 32.43 32.43 32.43 2.0K
13:52 32.43 32.43 32.43 32.43 0.3K
13:53 32.45 32.45 32.45 32.45 2.7K
13:54 32.45 32.45 32.45 32.45 0.3K
13:55 32.45 32.45 32.45 32.45 0.2K
13:56 32.45 32.46 32.45 32.46 1.3K
13:57 32.46 32.46 32.45 32.46 1.2K
13:58 32.46 32.46 32.45 32.45 2.0K
13:59 32.45 32.45 32.45 32.45 0.6K
14:00 32.45 32.45 32.45 32.45 1.6K
14:01 32.43 32.47 32.43 32.47 4.9K
14:02 32.47 32.47 32.47 32.47 0.6K
14:03 32.47 32.47 32.47 32.47 1.4K
14:04 32.47 32.48 32.47 32.48 0.3K
14:05 32.48 32.48 32.48 32.48 2.5K
14:06 32.48 32.53 32.48 32.53 10.8K
14:07 32.53 32.54 32.53 32.54 3.7K
14:08 32.54 32.55 32.54 32.55 3.8K
14:09 32.55 32.55 32.55 32.55 1.8K
14:10 32.55 32.55 32.55 32.55 0.6K
14:11 32.55 32.55 32.55 32.55 4.8K
14:12 32.56 32.56 32.55 32.56 10.4K
14:13 32.56 32.56 32.55 32.55 5.4K
14:14 32.55 32.55 32.55 32.55 6.9K
14:15 32.55 32.55 32.55 32.55 1.9K
14:16 32.56 32.56 32.56 32.56 1.4K
14:17 32.55 32.55 32.55 32.55 4.4K
14:18 32.55 32.55 32.55 32.55 0.3K
14:19 32.55 32.58 32.55 32.58 6.6K
14:20 32.56 32.58 32.55 32.58 8.3K
14:21 32.58 32.58 32.58 32.58 1.0K
14:22 32.55 32.56 32.55 32.56 2.8K
14:23 32.56 32.56 32.55 32.55 1.6K
14:24 32.55 32.55 32.53 32.53 3.1K
14:25 32.53 32.53 32.53 32.53 0.4K
14:26 32.53 32.53 32.53 32.53 0.3K
14:27 32.53 32.54 32.53 32.54 5.0K
14:28 32.55 32.55 32.54 32.54 3.0K
14:29 32.54 32.54 32.54 32.54 0.4K
14:30 32.53 32.53 32.53 32.53 1.6K
14:31 32.53 32.53 32.53 32.53 0.5K
14:32 32.53 32.55 32.53 32.55 3.7K
14:33 32.55 32.55 32.55 32.55 0.5K
14:34 32.54 32.54 32.54 32.54 4.2K
14:35 32.54 32.54 32.52 32.52 2.1K
14:36 32.52 32.54 32.52 32.54 4.7K
14:37 32.54 32.54 32.54 32.54 2.4K
14:38 32.54 32.55 32.54 32.55 2.7K
14:39 32.55 32.55 32.55 32.55 0.3K
14:40 32.55 32.55 32.55 32.55 1.8K
14:41 32.55 32.55 32.55 32.55 0.9K
14:42 32.55 32.55 32.55 32.55 5.4K
14:43 32.55 32.55 32.53 32.53 3.0K
14:44 32.53 32.54 32.53 32.54 0.2K
14:45 32.55 32.55 32.55 32.55 1.7K
14:46 32.55 32.56 32.55 32.56 2.7K
14:47 32.56 32.56 32.56 32.56 1.7K
14:48 32.56 32.57 32.56 32.57 2.9K
14:49 32.57 32.57 32.57 32.57 0.8K
14:50 32.57 32.57 32.57 32.57 1.8K
14:51 32.58 32.58 32.58 32.58 3.6K
14:52 32.58 32.60 32.58 32.60 2.4K
14:53 32.60 32.60 32.58 32.58 4.8K
14:54 32.59 32.59 32.59 32.59 4.0K
14:55 32.59 32.59 32.59 32.59 1.6K
14:56 32.59 32.60 32.59 32.59 1.8K
14:57 32.59 32.59 32.59 32.59 0.5K
14:58 32.59 32.60 32.59 32.60 3.2K
14:59 32.60 32.60 32.59 32.59 4.3K
15:00 32.59 32.59 32.59 32.59 2.2K
15:01 32.60 32.60 32.59 32.59 1.9K
15:02 32.58 32.58 32.58 32.58 2.4K
15:03 32.59 32.61 32.59 32.60 9.4K
15:04 32.60 32.61 32.60 32.60 2.7K
15:05 32.60 32.60 32.60 32.60 1.2K
15:06 32.61 32.61 32.61 32.61 2.5K
15:07 32.60 32.60 32.59 32.59 2.9K
15:08 32.59 32.59 32.57 32.59 4.3K
15:09 32.59 32.59 32.59 32.59 3.2K
15:10 32.59 32.61 32.59 32.60 5.6K
15:11 32.59 32.59 32.59 32.59 1.3K
15:12 32.59 32.59 32.58 32.58 1.8K
15:13 32.58 32.58 32.57 32.57 3.8K
15:14 32.57 32.57 32.57 32.57 3.3K
15:15 32.57 32.57 32.57 32.57 0.6K
15:16 32.57 32.57 32.54 32.54 4.6K
15:17 32.54 32.56 32.54 32.56 4.0K
15:18 32.56 32.58 32.56 32.58 8.1K
15:19 32.58 32.58 32.57 32.57 3.7K
15:20 32.57 32.57 32.57 32.57 1.0K
15:21 32.57 32.57 32.57 32.57 0.7K
15:22 32.57 32.58 32.57 32.58 10.1K
15:23 32.58 32.59 32.58 32.58 6.6K
15:24 32.58 32.58 32.57 32.58 1.1K
15:25 32.58 32.58 32.58 32.58 3.3K
15:26 32.58 32.58 32.57 32.58 8.3K
15:27 32.58 32.58 32.58 32.58 8.6K
15:28 32.57 32.57 32.57 32.57 1.6K
15:29 32.57 32.58 32.57 32.58 2.5K
15:30 32.58 32.58 32.58 32.58 2.8K
15:31 32.58 32.58 32.58 32.58 2.0K
15:32 32.57 32.57 32.56 32.56 5.8K
15:33 32.56 32.56 32.56 32.56 6.6K
15:34 32.58 32.59 32.58 32.58 5.3K
15:35 32.58 32.59 32.58 32.59 3.9K
15:36 32.59 32.60 32.59 32.60 4.8K
15:37 32.59 32.59 32.58 32.58 12.8K
15:38 32.58 32.58 32.58 32.58 3.1K
15:39 32.58 32.58 32.51 32.51 6.0K
15:40 32.51 32.52 32.51 32.51 7.8K
15:41 32.52 32.52 32.50 32.50 10.1K
15:42 32.54 32.57 32.54 32.56 19.3K
15:43 32.56 32.58 32.56 32.58 9.8K
15:44 32.58 32.58 32.55 32.55 15.9K
15:45 32.55 32.56 32.55 32.56 3.3K
15:46 32.56 32.56 32.54 32.54 8.5K
15:47 32.54 32.56 32.54 32.56 7.8K
15:48 32.57 32.58 32.57 32.57 11.0K
15:49 32.57 32.57 32.57 32.57 18.2K
15:50 32.57 32.57 32.56 32.56 33.2K
15:51 32.60 32.62 32.60 32.61 18.7K
15:52 32.59 32.59 32.56 32.58 16.7K
15:53 32.56 32.59 32.56 32.59 9.5K
15:54 32.59 32.59 32.56 32.57 4.7K
15:55 32.56 32.56 32.55 32.56 10.8K
15:56 32.56 32.57 32.54 32.57 13.6K
15:57 32.58 32.58 32.57 32.58 20.5K
15:58 32.58 32.58 32.55 32.55 17.1K
15:59 32.55 32.55 32.54 32.55 11.6K
16:00 32.54 32.99 32.49 32.50 1,728.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据