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 32.36 32.38 32.36 32.38 6.2K
09:31 32.28 32.28 32.28 32.28 1.2K
09:32 32.35 32.38 32.33 32.35 3.8K
09:33 32.32 32.35 32.32 32.32 3.8K
09:34 32.36 32.36 32.36 32.35 1.9K
09:35 32.38 32.38 32.38 32.38 1.2K
09:36 32.42 32.42 32.42 32.42 1.3K
09:37 32.35 32.35 32.35 32.35 1.4K
09:38 32.36 32.38 32.36 32.38 6.1K
09:39 32.36 32.39 32.36 32.39 0.5K
09:40 32.38 32.38 32.36 32.35 1.8K
09:41 32.36 32.36 32.33 32.33 1.1K
09:42 32.28 32.28 32.28 32.28 2.4K
09:43 32.29 32.29 32.29 32.29 1.7K
09:44 32.30 32.30 32.30 32.30 0.8K
09:45 32.28 32.30 32.28 32.28 0.5K
09:46 32.30 32.30 32.30 32.30 1.6K
09:47 32.29 32.29 32.28 32.28 2.5K
09:48 32.25 32.25 32.22 32.22 2.1K
09:49 32.21 32.21 32.18 32.18 1.9K
09:50 32.17 32.17 32.13 32.13 3.9K
09:51 32.13 32.13 32.10 32.10 3.1K
09:52 32.11 32.17 32.11 32.17 6.0K
09:53 32.17 32.17 32.17 32.17 1.4K
09:54 32.21 32.21 32.21 32.21 1.9K
09:55 32.22 32.22 32.21 32.21 1.6K
09:56 32.18 32.18 32.18 32.18 0.9K
09:58 32.18 32.18 32.14 32.15 4.3K
10:00 32.17 32.17 32.17 32.17 4.0K
10:01 32.17 32.17 32.17 32.17 0.9K
10:02 32.16 32.20 32.16 32.18 2.4K
10:04 32.17 32.19 32.17 32.19 2.8K
10:05 32.19 32.22 32.19 32.22 1.6K
10:06 32.27 32.33 32.27 32.33 1.4K
10:07 32.30 32.30 32.30 32.30 1.6K
10:08 32.30 32.31 32.30 32.31 0.7K
10:09 32.31 32.32 32.31 32.32 0.6K
10:10 32.33 32.33 32.31 32.31 4.5K
10:11 32.27 32.29 32.27 32.29 3.0K
10:12 32.34 32.34 32.34 32.34 0.6K
10:13 32.28 32.28 32.28 32.28 2.4K
10:14 32.29 32.29 32.29 32.29 1.2K
10:15 32.27 32.27 32.27 32.27 1.5K
10:16 32.26 32.26 32.26 32.26 0.6K
10:17 32.27 32.30 32.27 32.29 1.8K
10:18 32.30 32.30 32.30 32.30 1.2K
10:19 32.28 32.28 32.28 32.28 2.2K
10:20 32.27 32.27 32.26 32.26 0.5K
10:21 32.25 32.30 32.25 32.30 2.9K
10:22 32.30 32.31 32.30 32.31 0.9K
10:23 32.32 32.33 32.32 32.33 0.8K
10:24 32.32 32.32 32.29 32.29 1.8K
10:25 32.25 32.25 32.25 32.25 2.0K
10:26 32.23 32.26 32.23 32.26 1.6K
10:27 32.23 32.23 32.22 32.22 0.4K
10:28 32.20 32.24 32.20 32.24 1.4K
10:30 32.24 32.31 32.24 32.28 3.3K
10:31 32.29 32.29 32.27 32.28 1.8K
10:32 32.26 32.26 32.26 32.26 2.5K
10:33 32.27 32.27 32.25 32.24 2.4K
10:34 32.25 32.25 32.25 32.25 0.3K
10:35 32.27 32.28 32.27 32.28 1.9K
10:36 32.26 32.26 32.25 32.25 3.1K
10:37 32.27 32.27 32.27 32.27 1.6K
10:38 32.31 32.32 32.30 32.30 1.1K
10:39 32.32 32.32 32.32 32.32 0.3K
10:40 32.33 32.34 32.33 32.34 0.8K
10:41 32.34 32.35 32.34 32.35 2.7K
10:42 32.33 32.33 32.32 32.32 2.8K
10:43 32.31 32.31 32.30 32.30 3.2K
10:44 32.28 32.28 32.28 32.28 3.2K
10:46 32.33 32.34 32.33 32.34 0.8K
10:47 32.35 32.35 32.35 32.35 2.2K
10:48 32.34 32.35 32.34 32.35 2.8K
10:49 32.34 32.34 32.34 32.34 0.4K
10:50 32.35 32.35 32.35 32.35 0.6K
10:51 32.36 32.36 32.36 32.36 1.7K
10:52 32.36 32.36 32.36 32.35 1.2K
10:53 32.36 32.36 32.36 32.36 0.3K
10:54 32.36 32.36 32.33 32.34 3.5K
10:55 32.35 32.37 32.35 32.37 1.4K
10:56 32.38 32.38 32.38 32.38 0.9K
10:57 32.40 32.41 32.40 32.41 2.7K
11:00 32.40 32.40 32.39 32.39 3.0K
11:01 32.39 32.39 32.39 32.39 0.6K
11:02 32.40 32.41 32.40 32.41 1.8K
11:03 32.40 32.40 32.40 32.40 1.6K
11:04 32.42 32.42 32.41 32.41 2.1K
11:06 32.40 32.40 32.40 32.40 1.9K
11:07 32.39 32.41 32.38 32.38 4.0K
11:08 32.38 32.38 32.38 32.38 0.2K
11:09 32.38 32.38 32.37 32.37 2.1K
11:10 32.37 32.38 32.37 32.38 1.4K
11:11 32.37 32.37 32.37 32.37 0.5K
11:12 32.37 32.37 32.37 32.37 0.7K
11:13 32.38 32.38 32.38 32.38 2.3K
11:15 32.38 32.39 32.38 32.39 1.9K
11:17 32.38 32.38 32.36 32.35 2.6K
11:18 32.36 32.36 32.35 32.35 0.7K
11:19 32.37 32.37 32.37 32.37 0.3K
11:20 32.37 32.37 32.37 32.37 1.4K
11:21 32.37 32.37 32.34 32.34 2.5K
11:22 32.34 32.34 32.32 32.34 5.0K
11:23 32.33 32.33 32.32 32.32 1.8K
11:24 32.30 32.30 32.30 32.30 0.6K
11:25 32.31 32.31 32.29 32.29 1.9K
11:26 32.28 32.28 32.26 32.26 1.6K
11:27 32.27 32.27 32.27 32.27 1.5K
11:28 32.27 32.27 32.27 32.27 0.2K
11:29 32.27 32.28 32.27 32.28 2.5K
11:30 32.29 32.33 32.29 32.32 4.2K
11:31 32.34 32.34 32.34 32.34 0.2K
11:32 32.34 32.36 32.34 32.36 1.7K
11:33 32.34 32.34 32.34 32.34 0.2K
11:34 32.35 32.35 32.35 32.35 2.3K
11:35 32.34 32.39 32.34 32.39 26.5K
11:36 32.41 32.46 32.41 32.44 3.4K
11:37 32.45 32.45 32.44 32.44 2.1K
11:38 32.44 32.44 32.44 32.44 0.5K
11:39 32.45 32.45 32.44 32.44 0.5K
11:40 32.44 32.44 32.44 32.44 2.4K
11:41 32.44 32.45 32.44 32.45 1.7K
11:43 32.45 32.45 32.43 32.43 3.4K
11:45 32.43 32.43 32.43 32.43 1.5K
11:46 32.44 32.44 32.44 32.44 2.2K
11:48 32.47 32.47 32.47 32.47 0.5K
11:49 32.47 32.47 32.45 32.45 5.3K
11:50 32.45 32.45 32.45 32.45 1.2K
11:51 32.45 32.45 32.45 32.45 0.7K
11:52 32.45 32.45 32.45 32.45 1.9K
11:53 32.45 32.45 32.45 32.45 1.3K
11:54 32.45 32.45 32.45 32.45 0.5K
11:55 32.44 32.44 32.42 32.42 3.9K
11:56 32.43 32.43 32.43 32.43 0.9K
11:57 32.43 32.43 32.41 32.41 2.7K
11:59 32.43 32.43 32.42 32.42 1.8K
12:00 32.43 32.43 32.43 32.42 0.6K
12:01 32.40 32.40 32.40 32.40 1.8K
12:02 32.40 32.40 32.40 32.40 1.5K
12:04 32.42 32.42 32.42 32.42 2.0K
12:06 32.41 32.41 32.41 32.41 1.4K
12:08 32.43 32.43 32.43 32.43 0.3K
12:10 32.43 32.43 32.43 32.42 1.3K
12:11 32.43 32.43 32.43 32.42 0.1K
12:12 32.44 32.44 32.44 32.44 2.3K
12:13 32.42 32.43 32.42 32.43 6.0K
12:14 32.45 32.45 32.45 32.45 4.4K
12:15 32.46 32.46 32.45 32.45 7.6K
12:16 32.46 32.46 32.46 32.46 0.5K
12:17 32.46 32.46 32.46 32.46 0.8K
12:18 32.47 32.47 32.47 32.47 2.4K
12:22 32.46 32.46 32.45 32.45 4.1K
12:24 32.42 32.42 32.42 32.42 1.7K
12:26 32.39 32.40 32.39 32.40 2.2K
12:27 32.40 32.40 32.40 32.40 0.9K
12:28 32.39 32.39 32.39 32.39 1.3K
12:29 32.39 32.39 32.39 32.39 0.4K
12:30 32.39 32.39 32.39 32.39 0.2K
12:31 32.40 32.40 32.40 32.40 1.5K
12:32 32.39 32.39 32.39 32.39 1.1K
12:34 32.38 32.38 32.38 32.38 1.0K
12:35 32.39 32.39 32.39 32.39 1.0K
12:37 32.38 32.38 32.38 32.38 1.6K
12:38 32.38 32.38 32.36 32.36 2.9K
12:39 32.36 32.36 32.36 32.36 0.9K
12:40 32.37 32.37 32.37 32.37 0.5K
12:41 32.38 32.38 32.37 32.37 1.4K
12:43 32.37 32.37 32.35 32.35 2.1K
12:44 32.35 32.35 32.35 32.35 0.8K
12:46 32.35 32.35 32.35 32.35 1.3K
12:47 32.35 32.35 32.35 32.35 2.4K
12:50 32.32 32.32 32.32 32.32 1.6K
12:51 32.32 32.32 32.31 32.31 4.9K
12:52 32.31 32.32 32.31 32.32 1.8K
12:53 32.33 32.37 32.33 32.37 4.2K
12:54 32.36 32.38 32.36 32.38 1.7K
12:56 32.39 32.39 32.39 32.39 0.6K
12:57 32.39 32.41 32.39 32.41 1.0K
12:58 32.39 32.39 32.38 32.38 1.0K
12:59 32.38 32.38 32.38 32.38 1.2K
13:00 32.39 32.39 32.39 32.39 1.2K
13:02 32.38 32.38 32.38 32.38 0.2K
13:03 32.38 32.38 32.38 32.38 0.5K
13:04 32.36 32.37 32.36 32.37 6.2K
13:05 32.36 32.36 32.36 32.36 2.1K
13:07 32.33 32.34 32.33 32.34 2.5K
13:08 32.34 32.34 32.34 32.34 0.3K
13:09 32.34 32.34 32.34 32.34 0.3K
13:10 32.33 32.33 32.33 32.33 1.8K
13:11 32.32 32.33 32.32 32.33 2.3K
13:12 32.33 32.33 32.33 32.33 1.2K
13:15 32.33 32.33 32.30 32.30 2.7K
13:16 32.28 32.28 32.28 32.28 2.1K
13:17 32.30 32.30 32.30 32.30 0.8K
13:18 32.30 32.30 32.30 32.30 1.0K
13:20 32.29 32.29 32.29 32.29 1.4K
13:21 32.31 32.31 32.30 32.30 1.4K
13:22 32.29 32.29 32.28 32.28 3.9K
13:26 32.27 32.28 32.27 32.28 1.9K
13:27 32.28 32.28 32.28 32.28 1.2K
13:29 32.28 32.28 32.28 32.28 1.5K
13:31 32.30 32.30 32.30 32.30 0.7K
13:32 32.30 32.30 32.30 32.30 0.9K
13:33 32.29 32.29 32.29 32.29 1.0K
13:34 32.28 32.28 32.27 32.27 1.6K
13:35 32.27 32.27 32.27 32.27 1.8K
13:37 32.28 32.28 32.28 32.28 1.4K
13:39 32.27 32.27 32.27 32.27 2.0K
13:41 32.27 32.27 32.27 32.27 0.3K
13:42 32.29 32.29 32.29 32.29 1.1K
13:43 32.29 32.29 32.29 32.29 2.0K
13:45 32.26 32.26 32.26 32.26 1.7K
13:47 32.28 32.28 32.28 32.28 1.3K
13:49 32.27 32.27 32.27 32.27 0.9K
13:50 32.27 32.27 32.27 32.27 0.7K
13:51 32.28 32.28 32.27 32.27 2.4K
13:52 32.28 32.29 32.28 32.29 1.7K
13:53 32.28 32.28 32.27 32.27 0.7K
13:54 32.28 32.28 32.28 32.28 0.8K
13:56 32.28 32.28 32.27 32.27 2.5K
13:57 32.27 32.27 32.27 32.27 1.6K
13:59 32.27 32.27 32.27 32.27 0.6K
14:00 32.28 32.29 32.28 32.29 1.8K
14:02 32.30 32.30 32.30 32.30 0.3K
14:03 32.30 32.30 32.27 32.27 3.1K
14:04 32.25 32.25 32.25 32.25 1.7K
14:05 32.26 32.26 32.25 32.25 1.1K
14:06 32.26 32.26 32.26 32.26 1.3K
14:07 32.22 32.23 32.22 32.23 1.7K
14:09 32.27 32.27 32.27 32.27 0.6K
14:10 32.26 32.26 32.25 32.24 2.2K
14:11 32.24 32.24 32.24 32.24 1.2K
14:13 32.26 32.26 32.25 32.25 1.9K
14:15 32.23 32.23 32.22 32.22 5.2K
14:17 32.22 32.22 32.22 32.22 1.6K
14:18 32.22 32.22 32.22 32.22 0.9K
14:19 32.24 32.24 32.24 32.23 0.4K
14:20 32.24 32.24 32.22 32.22 3.4K
14:23 32.22 32.23 32.22 32.23 1.6K
14:24 32.22 32.22 32.22 32.22 1.2K
14:26 32.21 32.21 32.20 32.20 1.4K
14:27 32.18 32.18 32.18 32.18 0.5K
14:28 32.18 32.18 32.17 32.17 1.1K
14:29 32.18 32.18 32.18 32.17 1.1K
14:30 32.19 32.19 32.18 32.18 2.9K
14:31 32.19 32.19 32.19 32.19 1.3K
14:32 32.16 32.16 32.14 32.14 2.8K
14:33 32.14 32.14 32.13 32.13 2.3K
14:34 32.13 32.13 32.13 32.13 3.6K
14:35 32.13 32.13 32.13 32.13 1.1K
14:37 32.11 32.12 32.10 32.11 1.9K
14:38 32.09 32.10 32.08 32.10 2.8K
14:40 32.11 32.14 32.10 32.14 1.3K
14:41 32.13 32.13 32.13 32.13 0.8K
14:42 32.13 32.14 32.13 32.14 0.8K
14:43 32.14 32.14 32.14 32.14 0.6K
14:44 32.14 32.14 32.14 32.14 0.2K
14:45 32.14 32.18 32.14 32.17 2.1K
14:46 32.17 32.17 32.17 32.17 0.3K
14:47 32.19 32.19 32.15 32.16 3.0K
14:48 32.16 32.16 32.16 32.16 2.5K
14:50 32.16 32.16 32.14 32.14 3.7K
14:51 32.16 32.16 32.16 32.16 0.6K
14:52 32.15 32.15 32.15 32.15 0.8K
14:53 32.17 32.17 32.17 32.17 0.8K
14:54 32.17 32.17 32.17 32.17 1.8K
14:55 32.18 32.18 32.17 32.17 1.8K
14:56 32.17 32.19 32.17 32.19 1.7K
14:57 32.17 32.17 32.16 32.16 1.8K
14:58 32.16 32.16 32.16 32.16 1.4K
14:59 32.16 32.17 32.16 32.17 1.7K
15:00 32.19 32.19 32.18 32.17 1.6K
15:01 32.16 32.16 32.14 32.14 2.7K
15:02 32.12 32.14 32.12 32.12 5.3K
15:03 32.18 32.18 32.18 32.18 0.9K
15:04 32.17 32.17 32.16 32.16 2.0K
15:05 32.15 32.15 32.15 32.15 1.0K
15:06 32.16 32.17 32.16 32.17 1.7K
15:07 32.17 32.19 32.17 32.19 1.4K
15:08 32.19 32.19 32.19 32.19 2.4K
15:09 32.21 32.22 32.20 32.20 3.8K
15:11 32.19 32.19 32.19 32.19 1.9K
15:12 32.19 32.19 32.17 32.19 3.6K
15:13 32.19 32.19 32.19 32.19 0.7K
15:14 32.19 32.19 32.19 32.19 0.5K
15:15 32.20 32.21 32.20 32.21 9.2K
15:16 32.24 32.24 32.22 32.22 8.2K
15:17 32.22 32.22 32.18 32.18 6.0K
15:18 32.19 32.19 32.18 32.18 1.3K
15:19 32.17 32.17 32.17 32.17 1.4K
15:20 32.19 32.20 32.19 32.20 3.8K
15:21 32.20 32.20 32.19 32.19 1.4K
15:22 32.20 32.20 32.19 32.19 1.4K
15:23 32.18 32.18 32.18 32.17 2.0K
15:24 32.16 32.18 32.16 32.16 3.4K
15:25 32.14 32.14 32.14 32.14 3.3K
15:26 32.14 32.15 32.14 32.15 3.2K
15:27 32.14 32.14 32.13 32.13 1.4K
15:28 32.14 32.14 32.13 32.14 5.9K
15:29 32.13 32.14 32.13 32.14 1.7K
15:30 32.15 32.19 32.15 32.19 4.3K
15:31 32.20 32.23 32.20 32.23 3.0K
15:32 32.23 32.23 32.22 32.23 4.3K
15:33 32.23 32.24 32.23 32.24 0.8K
15:34 32.25 32.26 32.25 32.26 4.0K
15:35 32.26 32.26 32.25 32.26 2.9K
15:36 32.26 32.27 32.26 32.27 3.1K
15:37 32.30 32.30 32.30 32.30 2.8K
15:38 32.30 32.31 32.29 32.29 10.0K
15:39 32.28 32.29 32.26 32.29 5.4K
15:40 32.28 32.30 32.28 32.30 4.1K
15:41 32.31 32.31 32.29 32.29 4.7K
15:42 32.29 32.30 32.29 32.28 3.9K
15:43 32.28 32.30 32.28 32.30 4.8K
15:44 32.30 32.30 32.29 32.29 4.5K
15:45 32.29 32.29 32.23 32.23 9.9K
15:46 32.23 32.26 32.23 32.26 9.2K
15:47 32.25 32.26 32.23 32.23 8.2K
15:48 32.22 32.24 32.22 32.24 5.8K
15:49 32.25 32.26 32.24 32.24 5.5K
15:50 32.24 32.31 32.24 32.31 14.3K
15:51 32.30 32.33 32.30 32.33 12.6K
15:52 32.34 32.34 32.32 32.33 7.0K
15:53 32.33 32.33 32.31 32.31 13.1K
15:54 32.31 32.33 32.31 32.33 10.7K
15:55 32.32 32.34 32.32 32.33 15.7K
15:56 32.33 32.34 32.33 32.34 15.3K
15:57 32.34 32.34 32.33 32.33 14.9K
15:58 32.35 32.35 32.31 32.34 31.2K
15:59 32.35 32.40 32.35 32.40 458.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据