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
09:30 33.14 33.14 33.07 33.07 38.1K
09:31 33.07 33.07 33.07 33.07 0.5K
09:32 33.08 33.08 33.08 33.08 1.1K
09:33 33.08 33.08 33.08 33.08 1.2K
09:34 33.09 33.09 33.09 33.09 3.5K
09:35 33.16 33.16 33.16 33.16 0.8K
09:36 33.09 33.16 33.09 33.16 0.7K
09:37 33.16 33.16 33.16 33.16 0.0K
09:38 33.16 33.16 33.16 33.16 0.6K
09:39 33.11 33.12 33.11 33.12 0.8K
09:40 33.16 33.16 33.16 33.16 0.4K
09:41 33.12 33.16 33.12 33.16 0.5K
09:42 33.16 33.18 33.16 33.17 1.1K
09:43 33.18 33.18 33.18 33.17 0.6K
09:44 33.17 33.17 33.15 33.15 3.7K
09:45 33.10 33.10 33.10 33.10 0.3K
09:46 33.12 33.12 33.12 33.12 0.4K
09:47 33.12 33.12 33.12 33.12 1.1K
09:48 33.12 33.12 33.12 33.12 0.7K
09:49 33.12 33.13 33.12 33.13 2.2K
09:50 33.13 33.13 33.09 33.09 1.2K
09:51 33.09 33.09 33.09 33.09 1.1K
09:52 33.08 33.08 33.08 33.08 0.3K
09:53 33.08 33.08 33.07 33.07 2.1K
09:54 33.16 33.16 33.16 33.16 0.8K
09:55 33.07 33.16 33.07 33.16 2.4K
09:56 33.17 33.17 33.17 33.17 0.3K
09:57 33.17 33.17 33.10 33.10 1.2K
09:58 33.13 33.13 33.10 33.11 1.6K
09:59 33.10 33.10 33.10 33.10 1.2K
10:00 33.10 33.10 33.10 33.10 1.0K
10:01 33.05 33.05 33.03 33.04 0.7K
10:02 33.05 33.05 33.03 33.03 2.5K
10:03 33.05 33.05 33.03 33.03 1.1K
10:04 33.01 33.01 32.98 32.99 1.9K
10:05 32.99 33.06 32.99 33.04 5.3K
10:06 33.07 33.07 33.07 33.07 1.0K
10:07 33.08 33.08 33.05 33.05 3.4K
10:08 33.07 33.09 33.07 33.09 2.2K
10:09 33.08 33.12 33.08 33.11 2.6K
10:10 33.11 33.14 33.07 33.09 41.7K
10:11 33.09 33.09 33.07 33.07 0.3K
10:12 33.08 33.08 33.08 33.08 0.9K
10:13 33.05 33.06 33.05 33.06 1.8K
10:14 33.02 33.03 33.00 33.03 4.3K
10:15 33.03 33.03 33.03 33.03 1.0K
10:16 33.03 33.03 33.03 33.03 1.0K
10:17 33.05 33.05 33.05 33.05 1.3K
10:18 33.07 33.07 33.03 33.03 4.0K
10:19 33.07 33.10 33.07 33.10 2.4K
10:20 33.09 33.10 33.09 33.10 4.1K
10:21 33.12 33.12 33.10 33.10 2.0K
10:22 33.10 33.12 33.10 33.10 2.1K
10:23 33.08 33.08 33.05 33.05 2.2K
10:24 33.10 33.10 33.05 33.05 1.7K
10:25 33.03 33.03 33.03 33.03 0.7K
10:26 33.01 33.01 33.01 33.01 1.2K
10:27 33.03 33.03 33.01 33.01 1.1K
10:28 32.98 32.98 32.98 32.98 0.4K
10:29 33.01 33.01 32.98 32.98 0.3K
10:30 32.98 32.99 32.98 32.99 1.5K
10:31 33.00 33.00 33.00 33.00 0.9K
10:32 33.01 33.02 33.01 33.02 1.3K
10:33 33.02 33.02 33.00 33.02 2.6K
10:34 33.04 33.04 33.03 33.03 0.8K
10:35 33.03 33.03 33.03 33.03 0.8K
10:36 33.03 33.03 33.03 33.03 0.6K
10:37 33.03 33.03 33.01 33.01 1.4K
10:38 33.02 33.02 33.01 33.01 1.1K
10:39 33.02 33.02 33.02 33.02 0.3K
10:40 33.00 33.00 32.97 32.99 4.8K
10:41 32.98 32.99 32.98 32.99 4.0K
10:42 33.03 33.03 33.03 33.03 4.9K
10:43 33.01 33.01 33.01 33.01 1.3K
10:44 33.01 33.01 33.01 33.01 0.3K
10:45 33.04 33.05 33.04 33.05 2.2K
10:46 33.01 33.05 33.01 33.05 2.0K
10:47 33.07 33.09 33.07 33.09 1.7K
10:48 33.09 33.09 33.09 33.09 0.8K
10:49 33.11 33.11 33.11 33.10 1.6K
10:50 33.12 33.12 33.12 33.12 0.3K
10:51 33.11 33.11 33.11 33.11 3.5K
10:52 33.13 33.13 33.13 33.13 0.3K
10:53 33.13 33.17 33.13 33.17 0.9K
10:54 33.17 33.18 33.17 33.18 67.4K
10:55 33.16 33.16 33.16 33.16 0.5K
10:56 33.17 33.17 33.17 33.17 1.4K
10:57 33.20 33.21 33.19 33.21 1.7K
10:58 33.21 33.21 33.20 33.20 0.7K
10:59 33.18 33.19 33.18 33.19 6.9K
11:00 33.19 33.20 33.19 33.20 1.4K
11:01 33.21 33.24 33.21 33.24 2.2K
11:02 33.24 33.24 33.24 33.24 0.5K
11:03 33.24 33.24 33.24 33.24 0.9K
11:04 33.24 33.24 33.24 33.24 0.4K
11:05 33.25 33.25 33.25 33.25 1.2K
11:06 33.25 33.25 33.24 33.24 2.3K
11:07 33.24 33.28 33.24 33.28 2.3K
11:08 33.28 33.28 33.25 33.24 3.1K
11:09 33.26 33.26 33.25 33.25 2.1K
11:10 33.27 33.27 33.27 33.27 1.5K
11:11 33.27 33.27 33.27 33.27 0.4K
11:12 33.27 33.27 33.27 33.27 1.1K
11:13 33.27 33.27 33.24 33.24 4.4K
11:14 33.24 33.24 33.24 33.24 0.3K
11:15 33.24 33.24 33.24 33.23 2.7K
11:16 33.22 33.22 33.22 33.22 1.6K
11:17 33.24 33.24 33.23 33.23 0.3K
11:18 33.23 33.24 33.23 33.24 0.9K
11:19 33.24 33.24 33.24 33.24 0.5K
11:20 33.24 33.24 33.23 33.23 3.3K
11:21 33.22 33.22 33.21 33.21 1.7K
11:22 33.19 33.19 33.19 33.19 1.2K
11:23 33.19 33.19 33.19 33.19 0.9K
11:24 33.19 33.19 33.19 33.19 0.5K
11:25 33.19 33.20 33.18 33.20 3.2K
11:26 33.21 33.21 33.21 33.21 0.4K
11:27 33.20 33.22 33.20 33.22 2.1K
11:28 33.22 33.22 33.22 33.22 3.7K
11:29 33.21 33.21 33.21 33.21 0.5K
11:30 33.20 33.20 33.19 33.19 0.6K
11:31 33.19 33.19 33.19 33.19 0.3K
11:32 33.20 33.20 33.20 33.20 1.3K
11:33 33.20 33.20 33.20 33.20 1.4K
11:34 33.20 33.20 33.20 33.20 1.0K
11:35 33.20 33.20 33.20 33.20 0.1K
11:36 33.20 33.20 33.19 33.19 2.6K
11:37 33.19 33.19 33.19 33.19 0.4K
11:38 33.19 33.19 33.19 33.19 0.3K
11:39 33.20 33.20 33.19 33.19 1.5K
11:40 33.19 33.19 33.19 33.19 0.1K
11:41 33.19 33.20 33.19 33.20 1.7K
11:42 33.20 33.21 33.20 33.21 1.3K
11:43 33.19 33.21 33.19 33.21 0.9K
11:44 33.21 33.21 33.21 33.21 0.4K
11:45 33.21 33.21 33.21 33.21 2.3K
11:46 33.20 33.21 33.20 33.21 4.4K
11:47 33.20 33.20 33.20 33.20 0.7K
11:48 33.20 33.20 33.17 33.17 3.1K
11:49 33.17 33.17 33.17 33.17 0.4K
11:50 33.18 33.19 33.18 33.17 2.0K
11:51 33.19 33.21 33.19 33.21 39.8K
11:52 33.16 33.17 33.15 33.15 1.5K
11:53 33.14 33.15 33.14 33.15 1.7K
11:54 33.16 33.16 33.16 33.16 10.4K
11:55 33.15 33.15 33.14 33.14 0.5K
11:56 33.12 33.12 33.12 33.12 0.9K
11:57 33.13 33.13 33.13 33.13 3.3K
11:58 33.12 33.13 33.12 33.13 3.9K
11:59 33.13 33.14 33.13 33.14 1.9K
12:00 33.13 33.14 33.13 33.14 0.7K
12:01 33.14 33.14 33.14 33.14 0.9K
12:02 33.16 33.16 33.15 33.15 0.5K
12:03 33.14 33.15 33.14 33.15 1.3K
12:04 33.14 33.14 33.14 33.14 0.2K
12:05 33.13 33.13 33.12 33.12 1.3K
12:06 33.11 33.11 33.11 33.10 1.2K
12:07 33.10 33.10 33.10 33.10 1.8K
12:08 33.11 33.11 33.10 33.10 1.8K
12:09 33.13 33.13 33.12 33.12 1.1K
12:10 33.11 33.12 33.11 33.12 0.3K
12:11 33.11 33.12 33.11 33.12 2.9K
12:12 33.11 33.12 33.11 33.12 1.0K
12:13 33.12 33.12 33.12 33.12 0.1K
12:14 33.12 33.12 33.12 33.12 1.4K
12:15 33.12 33.12 33.12 33.12 0.0K
12:16 33.15 33.15 33.15 33.15 0.1K
12:17 33.15 33.15 33.15 33.15 0.3K
12:18 33.14 33.14 33.14 33.14 0.4K
12:19 33.13 33.13 33.11 33.11 2.5K
12:20 33.10 33.11 33.10 33.11 0.6K
12:21 33.10 33.10 33.10 33.10 1.7K
12:22 33.10 33.10 33.10 33.10 0.7K
12:23 33.09 33.09 33.09 33.09 0.3K
12:24 33.08 33.08 33.08 33.08 0.8K
12:25 33.09 33.09 33.08 33.08 0.7K
12:26 33.08 33.08 33.08 33.08 0.3K
12:27 33.09 33.09 33.09 33.09 1.1K
12:28 33.09 33.09 33.07 33.07 1.2K
12:29 33.07 33.08 33.07 33.08 4.0K
12:30 33.07 33.07 33.07 33.07 2.1K
12:31 33.09 33.09 33.09 33.09 0.1K
12:32 33.08 33.08 33.08 33.08 1.4K
12:33 33.06 33.06 33.06 33.06 0.8K
12:34 33.05 33.05 33.05 33.05 0.4K
12:35 33.04 33.05 33.04 33.05 2.7K
12:36 33.06 33.06 33.06 33.06 0.7K
12:37 33.05 33.06 33.05 33.06 0.9K
12:38 33.06 33.06 33.06 33.06 0.6K
12:39 33.06 33.06 33.06 33.06 0.2K
12:40 33.06 33.06 33.05 33.05 0.5K
12:41 33.05 33.05 33.05 33.05 0.3K
12:42 33.05 33.05 33.05 33.05 0.3K
12:43 33.05 33.05 33.05 33.05 2.1K
12:44 33.07 33.08 33.07 33.08 1.4K
12:45 33.06 33.06 33.06 33.06 0.3K
12:46 33.08 33.08 33.06 33.06 0.4K
12:47 33.07 33.07 33.07 33.07 0.4K
12:48 33.07 33.07 33.07 33.07 0.7K
12:49 33.06 33.06 33.05 33.06 2.7K
12:50 33.06 33.06 33.06 33.06 2.9K
12:51 33.06 33.06 33.06 33.06 0.9K
12:52 33.06 33.06 33.06 33.06 0.7K
12:53 33.04 33.04 33.03 33.03 1.2K
12:54 33.04 33.04 33.03 33.03 1.1K
12:55 33.04 33.05 33.04 33.05 1.8K
12:56 33.05 33.05 33.05 33.05 0.3K
12:57 33.05 33.05 33.05 33.05 2.2K
12:58 33.04 33.04 33.04 33.03 1.2K
12:59 33.04 33.04 33.04 33.03 0.2K
13:00 33.04 33.04 33.04 33.03 0.4K
13:01 33.04 33.04 33.04 33.03 0.3K
13:02 33.05 33.05 33.05 33.05 4.0K
13:03 33.04 33.05 33.04 33.05 3.8K
13:04 33.06 33.08 33.06 33.08 5.7K
13:05 33.08 33.08 33.08 33.08 0.2K
13:06 33.09 33.09 33.09 33.09 0.8K
13:07 33.09 33.09 33.09 33.09 0.6K
13:08 33.09 33.09 33.09 33.09 0.9K
13:09 33.07 33.07 33.07 33.07 2.2K
13:10 33.08 33.08 33.08 33.08 2.2K
13:11 33.07 33.08 33.07 33.08 1.2K
13:12 33.07 33.07 33.07 33.07 0.8K
13:13 33.07 33.07 33.07 33.07 0.6K
13:14 33.06 33.06 33.06 33.06 1.2K
13:15 33.06 33.07 33.06 33.07 1.5K
13:16 33.06 33.07 33.06 33.07 1.1K
13:17 33.07 33.07 33.07 33.07 0.1K
13:18 33.06 33.06 33.06 33.06 2.3K
13:19 33.07 33.07 33.06 33.06 2.0K
13:20 33.03 33.03 33.03 33.03 0.4K
13:21 33.04 33.04 33.04 33.04 2.1K
13:22 33.03 33.03 33.03 33.03 1.6K
13:23 33.03 33.03 33.03 33.03 0.5K
13:24 33.03 33.03 33.03 33.03 0.2K
13:25 33.03 33.03 33.03 33.03 1.9K
13:26 33.05 33.05 33.05 33.05 1.3K
13:27 33.05 33.05 33.05 33.05 0.8K
13:28 33.05 33.05 33.05 33.05 0.8K
13:29 33.06 33.06 33.06 33.06 0.7K
13:30 33.05 33.06 33.05 33.06 0.8K
13:31 33.05 33.05 33.04 33.04 2.0K
13:32 33.03 33.03 33.00 33.00 1.8K
13:33 32.99 32.99 32.99 32.99 0.3K
13:34 32.99 32.99 32.99 32.99 0.5K
13:35 32.99 32.99 32.99 32.99 0.4K
13:36 33.00 33.00 33.00 33.00 1.1K
13:37 33.00 33.00 33.00 33.00 1.1K
13:38 32.99 32.99 32.99 32.99 2.0K
13:39 32.99 32.99 32.99 32.99 0.8K
13:40 33.01 33.01 33.01 33.01 1.2K
13:41 33.00 33.01 33.00 33.01 1.0K
13:42 33.01 33.01 33.01 33.01 0.3K
13:43 32.99 32.99 32.99 32.99 2.0K
13:44 32.99 32.99 32.99 32.99 0.3K
13:45 32.99 32.99 32.99 32.99 0.6K
13:46 32.99 32.99 32.99 32.99 1.1K
13:47 32.99 32.99 32.99 32.99 1.0K
13:48 32.99 33.00 32.99 33.00 2.2K
13:49 33.00 33.00 33.00 33.00 0.2K
13:50 32.98 32.98 32.98 32.98 2.2K
13:51 32.98 32.98 32.98 32.98 0.5K
13:52 32.98 32.98 32.98 32.98 0.3K
13:53 32.98 32.98 32.98 32.98 0.1K
13:54 32.98 32.99 32.98 32.99 2.2K
13:55 33.00 33.01 33.00 33.01 2.3K
13:56 33.00 33.00 33.00 33.00 1.3K
13:57 33.01 33.01 33.00 33.00 2.2K
13:58 33.00 33.00 33.00 32.99 0.8K
13:59 32.99 32.99 32.99 32.99 0.8K
14:00 33.00 33.01 33.00 33.01 2.1K
14:01 32.98 32.98 32.98 32.98 0.7K
14:02 32.97 32.97 32.96 32.97 3.0K
14:03 32.96 32.96 32.94 32.94 1.3K
14:04 32.90 32.90 32.88 32.90 1.8K
14:05 32.90 32.92 32.90 32.92 1.9K
14:06 32.92 32.92 32.92 32.92 0.8K
14:07 32.92 32.92 32.90 32.90 1.8K
14:08 32.91 32.91 32.91 32.91 0.7K
14:09 32.92 32.92 32.91 32.91 0.8K
14:10 32.91 32.91 32.90 32.90 1.6K
14:11 32.91 32.91 32.90 32.90 1.5K
14:12 32.90 32.90 32.90 32.90 0.0K
14:13 32.90 32.90 32.90 32.90 0.7K
14:14 32.90 32.90 32.85 32.85 2.4K
14:15 32.82 32.82 32.81 32.81 1.3K
14:16 32.80 32.80 32.77 32.77 1.5K
14:17 32.76 32.78 32.76 32.76 2.9K
14:18 32.78 32.78 32.78 32.78 1.3K
14:19 32.78 32.78 32.78 32.78 0.8K
14:20 32.77 32.77 32.77 32.77 0.4K
14:21 32.77 32.77 32.76 32.76 1.8K
14:22 32.78 32.78 32.78 32.78 2.4K
14:23 32.79 32.80 32.79 32.80 1.5K
14:24 32.81 32.81 32.81 32.81 0.3K
14:25 32.79 32.81 32.79 32.81 0.2K
14:26 32.80 32.80 32.80 32.80 1.0K
14:27 32.78 32.79 32.78 32.79 1.6K
14:28 32.79 32.79 32.79 32.79 0.4K
14:29 32.79 32.79 32.79 32.79 0.3K
14:30 32.79 32.79 32.78 32.78 1.9K
14:31 32.77 32.80 32.77 32.80 1.9K
14:32 32.83 32.83 32.83 32.83 1.6K
14:33 32.85 32.85 32.83 32.83 1.3K
14:34 32.83 32.84 32.83 32.84 1.2K
14:35 32.81 32.81 32.81 32.81 0.3K
14:36 32.82 32.82 32.82 32.82 0.2K
14:37 32.83 32.83 32.83 32.83 2.2K
14:38 32.83 32.83 32.83 32.83 2.0K
14:39 32.82 32.82 32.82 32.82 0.7K
14:40 32.81 32.81 32.81 32.81 0.3K
14:41 32.83 32.83 32.83 32.83 4.9K
14:42 32.81 32.82 32.81 32.82 0.6K
14:43 32.81 32.82 32.81 32.82 0.5K
14:44 32.84 32.84 32.84 32.84 3.3K
14:45 32.84 32.84 32.83 32.83 1.1K
14:46 32.84 32.84 32.84 32.84 2.8K
14:47 32.83 32.84 32.83 32.84 2.1K
14:48 32.84 32.84 32.84 32.84 0.4K
14:49 32.84 32.87 32.84 32.87 2.1K
14:50 32.85 32.85 32.85 32.85 1.7K
14:51 32.85 32.85 32.84 32.84 1.3K
14:52 32.85 32.85 32.85 32.85 0.5K
14:53 32.86 32.86 32.84 32.85 1.3K
14:54 32.84 32.84 32.84 32.84 4.0K
14:55 32.83 32.83 32.83 32.83 2.5K
14:56 32.83 32.83 32.81 32.81 5.2K
14:57 32.81 32.81 32.81 32.81 1.3K
14:58 32.82 32.82 32.81 32.82 1.8K
14:59 32.82 32.82 32.82 32.82 1.3K
15:00 32.82 32.82 32.79 32.79 4.8K
15:01 32.79 32.79 32.78 32.79 2.5K
15:02 32.78 32.78 32.78 32.78 0.9K
15:03 32.78 32.78 32.78 32.78 0.7K
15:04 32.78 32.78 32.78 32.78 0.7K
15:05 32.78 32.78 32.78 32.78 0.7K
15:06 32.78 32.78 32.77 32.77 0.6K
15:07 32.77 32.78 32.77 32.78 8.1K
15:08 32.79 32.80 32.79 32.80 0.7K
15:09 32.79 32.79 32.79 32.79 0.8K
15:10 32.82 32.82 32.81 32.81 2.7K
15:11 32.80 32.80 32.80 32.80 0.8K
15:12 32.80 32.81 32.80 32.81 2.1K
15:13 32.80 32.80 32.80 32.80 1.0K
15:14 32.80 32.80 32.80 32.80 1.1K
15:15 32.82 32.82 32.82 32.82 2.7K
15:16 32.81 32.81 32.81 32.81 1.4K
15:17 32.80 32.81 32.79 32.80 2.1K
15:18 32.80 32.80 32.80 32.80 0.4K
15:19 32.80 32.80 32.80 32.80 0.7K
15:20 32.80 32.80 32.79 32.79 1.1K
15:21 32.80 32.80 32.79 32.79 1.0K
15:22 32.80 32.81 32.80 32.80 3.2K
15:23 32.80 32.81 32.80 32.80 2.3K
15:24 32.79 32.79 32.79 32.79 1.1K
15:25 32.79 32.79 32.79 32.79 2.3K
15:26 32.79 32.79 32.74 32.75 5.9K
15:27 32.75 32.75 32.72 32.72 1.8K
15:28 32.72 32.72 32.72 32.72 0.7K
15:29 32.71 32.71 32.71 32.71 1.4K
15:30 32.71 32.73 32.70 32.72 3.4K
15:31 32.71 32.71 32.71 32.71 2.7K
15:32 32.68 32.68 32.65 32.65 3.7K
15:33 32.64 32.64 32.63 32.63 1.9K
15:34 32.63 32.63 32.63 32.63 0.8K
15:35 32.63 32.63 32.62 32.63 6.1K
15:36 32.65 32.71 32.65 32.71 8.7K
15:37 32.71 32.72 32.71 32.72 2.2K
15:38 32.73 32.73 32.72 32.72 1.5K
15:39 32.72 32.74 32.72 32.74 3.1K
15:40 32.74 32.75 32.74 32.75 4.6K
15:41 32.76 32.77 32.76 32.77 2.7K
15:42 32.77 32.77 32.76 32.77 1.0K
15:43 32.76 32.76 32.76 32.76 1.7K
15:44 32.77 32.78 32.77 32.78 3.7K
15:45 32.78 32.78 32.76 32.76 4.6K
15:46 32.75 32.75 32.73 32.73 2.6K
15:47 32.73 32.73 32.72 32.73 4.0K
15:48 32.73 32.73 32.72 32.72 2.4K
15:49 32.70 32.71 32.69 32.69 9.8K
15:50 32.69 32.69 32.69 32.69 3.1K
15:51 32.69 32.71 32.68 32.69 9.9K
15:52 32.70 32.74 32.70 32.74 7.6K
15:53 32.73 32.76 32.73 32.76 6.0K
15:54 32.76 32.76 32.74 32.74 4.5K
15:55 32.75 32.76 32.75 32.76 8.3K
15:56 32.75 32.75 32.73 32.73 8.3K
15:57 32.74 32.75 32.70 32.72 26.3K
15:58 32.72 32.72 32.70 32.71 15.9K
15:59 32.71 32.74 32.71 32.74 385.3K
16:00 32.71 32.74 32.71 32.74 387.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据