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 32.48 32.55 32.48 32.55 8.9K
09:31 32.56 32.56 32.56 32.56 0.9K
09:32 32.55 32.55 32.55 32.55 0.4K
09:33 32.68 32.73 32.68 32.73 2.4K
09:34 32.69 32.69 32.69 32.69 1.6K
09:35 32.66 32.66 32.66 32.66 2.0K
09:38 32.61 32.61 32.61 32.60 2.6K
09:39 32.59 32.59 32.49 32.52 2.0K
09:40 32.48 32.48 32.47 32.47 2.9K
09:41 32.53 32.53 32.53 32.53 1.2K
09:42 32.55 32.55 32.55 32.55 0.8K
09:43 32.52 32.52 32.49 32.51 1.5K
09:45 32.52 32.52 32.52 32.52 0.6K
09:46 32.52 32.52 32.52 32.52 0.3K
09:47 32.49 32.52 32.49 32.52 0.8K
09:48 32.51 32.51 32.50 32.51 5.0K
09:49 32.51 32.52 32.51 32.52 4.0K
09:51 32.56 32.59 32.56 32.59 1.3K
09:53 32.61 32.61 32.61 32.61 0.2K
09:54 32.64 32.64 32.62 32.62 1.9K
09:55 32.62 32.62 32.62 32.62 0.8K
09:56 32.63 32.63 32.63 32.63 0.9K
09:58 32.66 32.66 32.66 32.66 1.3K
09:59 32.65 32.65 32.63 32.63 1.2K
10:00 32.63 32.63 32.63 32.63 2.7K
10:01 32.69 32.69 32.67 32.67 2.5K
10:03 32.68 32.68 32.68 32.68 1.2K
10:04 32.69 32.71 32.69 32.71 0.9K
10:05 32.70 32.70 32.70 32.70 2.0K
10:06 32.67 32.67 32.67 32.67 2.0K
10:07 32.67 32.69 32.67 32.69 2.0K
10:08 32.68 32.68 32.65 32.65 1.2K
10:09 32.66 32.66 32.66 32.66 0.3K
10:10 32.66 32.66 32.66 32.66 1.6K
10:12 32.62 32.63 32.62 32.63 1.5K
10:13 32.64 32.64 32.64 32.64 0.4K
10:14 32.66 32.66 32.66 32.66 2.3K
10:15 32.62 32.63 32.62 32.63 1.0K
10:16 32.63 32.63 32.63 32.63 0.6K
10:17 32.64 32.64 32.64 32.64 1.8K
10:18 32.64 32.64 32.64 32.64 1.0K
10:19 32.64 32.64 32.63 32.63 1.9K
10:20 32.63 32.63 32.62 32.62 1.4K
10:22 32.63 32.64 32.63 32.64 1.5K
10:23 32.62 32.62 32.60 32.60 2.4K
10:24 32.63 32.65 32.63 32.65 3.1K
10:25 32.63 32.63 32.61 32.61 2.8K
10:26 32.63 32.63 32.63 32.63 0.6K
10:27 32.63 32.63 32.63 32.63 0.4K
10:28 32.64 32.64 32.64 32.64 0.6K
10:29 32.64 32.64 32.62 32.62 0.7K
10:30 32.63 32.63 32.63 32.63 0.9K
10:31 32.64 32.64 32.64 32.64 0.2K
10:32 32.64 32.65 32.64 32.65 1.0K
10:33 32.66 32.66 32.66 32.66 1.1K
10:34 32.68 32.68 32.67 32.67 3.8K
10:35 32.67 32.67 32.67 32.67 0.6K
10:36 32.66 32.66 32.66 32.66 1.1K
10:37 32.68 32.68 32.68 32.67 3.1K
10:39 32.75 32.75 32.75 32.74 1.4K
10:40 32.73 32.73 32.73 32.73 1.0K
10:41 32.69 32.69 32.69 32.69 0.9K
10:42 32.72 32.72 32.72 32.72 0.8K
10:43 32.70 32.70 32.70 32.70 2.7K
10:46 32.71 32.71 32.68 32.68 4.2K
10:49 32.67 32.68 32.67 32.68 1.6K
10:50 32.69 32.69 32.69 32.69 2.6K
10:52 32.66 32.66 32.64 32.64 0.9K
10:53 32.66 32.66 32.66 32.66 0.7K
10:54 32.63 32.63 32.63 32.63 1.3K
10:55 32.65 32.65 32.61 32.61 2.6K
10:56 32.61 32.61 32.61 32.60 3.3K
10:57 32.58 32.58 32.57 32.57 5.0K
10:59 32.55 32.56 32.55 32.55 0.8K
11:00 32.55 32.55 32.53 32.53 1.8K
11:01 32.52 32.52 32.52 32.52 0.5K
11:02 32.51 32.52 32.50 32.52 2.3K
11:03 32.52 32.52 32.52 32.52 1.3K
11:04 32.49 32.49 32.49 32.49 1.4K
11:06 32.47 32.47 32.47 32.47 2.1K
11:08 32.46 32.46 32.46 32.46 2.7K
11:09 32.44 32.44 32.44 32.44 0.3K
11:10 32.44 32.46 32.44 32.46 2.0K
11:11 32.44 32.44 32.44 32.44 1.6K
11:12 32.44 32.44 32.44 32.44 2.2K
11:14 32.42 32.42 32.42 32.42 0.3K
11:15 32.41 32.41 32.41 32.41 0.4K
11:16 32.41 32.41 32.38 32.38 1.1K
11:17 32.38 32.40 32.38 32.40 2.2K
11:18 32.39 32.40 32.39 32.40 1.8K
11:20 32.39 32.39 32.39 32.39 1.5K
11:22 32.41 32.42 32.37 32.37 9.5K
11:23 32.37 32.37 32.37 32.37 1.1K
11:24 32.35 32.35 32.35 32.35 0.4K
11:25 32.35 32.35 32.35 32.35 2.5K
11:26 32.34 32.35 32.32 32.32 1.3K
11:27 32.35 32.35 32.34 32.34 2.8K
11:31 32.33 32.34 32.33 32.33 1.0K
11:32 32.33 32.33 32.33 32.33 0.7K
11:33 32.34 32.34 32.33 32.33 1.2K
11:34 32.32 32.32 32.31 32.31 1.4K
11:35 32.32 32.32 32.32 32.32 1.6K
11:36 32.31 32.32 32.31 32.32 1.9K
11:38 32.31 32.31 32.31 32.31 0.3K
11:39 32.31 32.31 32.31 32.31 1.8K
11:40 32.30 32.31 32.30 32.31 4.1K
11:41 32.28 32.28 32.27 32.27 3.3K
11:42 32.27 32.31 32.27 32.31 16.2K
11:43 32.30 32.32 32.30 32.32 3.7K
11:44 32.28 32.28 32.28 32.28 0.7K
11:45 32.28 32.28 32.28 32.28 0.4K
11:46 32.28 32.28 32.27 32.27 2.2K
11:47 32.26 32.28 32.26 32.27 1.4K
11:48 32.28 32.28 32.27 32.27 2.0K
11:49 32.29 32.29 32.29 32.29 4.7K
11:50 32.28 32.29 32.28 32.29 2.1K
11:52 32.28 32.28 32.28 32.28 5.2K
11:53 32.27 32.27 32.25 32.25 6.8K
11:54 32.25 32.27 32.25 32.26 9.8K
11:55 32.24 32.24 32.22 32.22 1.0K
11:56 32.22 32.25 32.22 32.25 4.8K
11:57 32.26 32.27 32.26 32.27 3.9K
11:58 32.27 32.27 32.26 32.26 1.9K
11:59 32.25 32.25 32.25 32.25 1.5K
12:00 32.28 32.28 32.28 32.28 0.2K
12:01 32.28 32.28 32.28 32.28 1.6K
12:03 32.30 32.30 32.29 32.30 4.9K
12:05 32.30 32.30 32.29 32.29 3.5K
12:06 32.27 32.27 32.27 32.27 0.5K
12:07 32.28 32.28 32.28 32.28 0.3K
12:08 32.28 32.28 32.27 32.27 4.1K
12:09 32.27 32.27 32.26 32.26 1.5K
12:10 32.26 32.26 32.26 32.26 1.3K
12:11 32.26 32.26 32.25 32.25 4.0K
12:12 32.28 32.28 32.28 32.28 10.1K
12:14 32.27 32.27 32.27 32.27 0.7K
12:15 32.28 32.28 32.27 32.28 2.3K
12:16 32.29 32.30 32.29 32.30 2.6K
12:17 32.30 32.30 32.30 32.30 1.1K
12:18 32.30 32.30 32.30 32.30 1.3K
12:19 32.31 32.31 32.31 32.31 2.0K
12:22 32.34 32.35 32.32 32.33 4.1K
12:23 32.36 32.36 32.36 32.36 1.9K
12:24 32.36 32.36 32.36 32.36 0.4K
12:25 32.37 32.37 32.36 32.36 3.1K
12:27 32.35 32.35 32.35 32.35 0.9K
12:28 32.34 32.34 32.34 32.34 2.1K
12:29 32.35 32.35 32.34 32.34 3.2K
12:30 32.34 32.34 32.33 32.33 0.8K
12:31 32.34 32.34 32.34 32.34 1.9K
12:32 32.34 32.34 32.34 32.34 0.2K
12:33 32.34 32.34 32.34 32.34 0.5K
12:34 32.33 32.33 32.32 32.32 2.5K
12:35 32.32 32.33 32.32 32.33 0.5K
12:36 32.32 32.32 32.32 32.32 0.9K
12:37 32.32 32.32 32.32 32.32 0.4K
12:38 32.33 32.33 32.29 32.29 1.9K
12:39 32.29 32.29 32.29 32.28 1.1K
12:40 32.27 32.29 32.27 32.27 0.6K
12:41 32.29 32.29 32.28 32.28 1.7K
12:42 32.29 32.29 32.29 32.28 0.2K
12:43 32.28 32.28 32.27 32.28 1.5K
12:44 32.27 32.28 32.27 32.28 2.0K
12:45 32.28 32.28 32.28 32.28 0.5K
12:46 32.27 32.29 32.27 32.29 3.7K
12:47 32.30 32.30 32.28 32.28 1.4K
12:48 32.27 32.27 32.26 32.26 2.8K
12:49 32.27 32.27 32.27 32.27 0.8K
12:50 32.28 32.28 32.28 32.28 0.3K
12:51 32.28 32.28 32.28 32.28 0.5K
12:52 32.27 32.30 32.27 32.30 3.0K
12:55 32.29 32.29 32.27 32.27 2.7K
12:56 32.27 32.27 32.27 32.27 2.4K
12:59 32.23 32.23 32.22 32.22 0.9K
13:01 32.21 32.21 32.21 32.21 1.1K
13:02 32.20 32.20 32.19 32.19 0.3K
13:03 32.19 32.19 32.17 32.17 0.9K
13:04 32.16 32.16 32.14 32.14 0.9K
13:05 32.14 32.14 32.14 32.14 0.6K
13:06 32.14 32.14 32.12 32.12 1.6K
13:07 32.12 32.12 32.08 32.08 1.0K
13:08 32.09 32.09 32.09 32.09 1.3K
13:09 32.09 32.09 32.08 32.08 1.3K
13:10 32.11 32.12 32.11 32.12 3.4K
13:11 32.12 32.12 32.11 32.11 1.7K
13:13 32.10 32.10 32.10 32.10 0.8K
13:15 32.09 32.10 32.09 32.10 1.8K
13:16 32.09 32.09 32.09 32.09 1.3K
13:17 32.09 32.09 32.08 32.08 1.0K
13:19 32.08 32.12 32.08 32.10 4.3K
13:20 32.10 32.10 32.10 32.10 1.9K
13:22 32.10 32.10 32.10 32.10 0.3K
13:23 32.10 32.11 32.10 32.11 3.0K
13:25 32.12 32.13 32.12 32.13 0.8K
13:26 32.13 32.13 32.13 32.13 0.7K
13:27 32.13 32.13 32.13 32.13 1.3K
13:28 32.15 32.15 32.12 32.12 3.7K
13:30 32.12 32.12 32.12 32.12 0.8K
13:31 32.13 32.13 32.13 32.13 1.2K
13:32 32.15 32.15 32.15 32.15 1.9K
13:33 32.14 32.14 32.14 32.14 0.5K
13:34 32.14 32.14 32.14 32.14 0.3K
13:35 32.14 32.14 32.13 32.13 1.4K
13:36 32.12 32.12 32.12 32.12 1.9K
13:38 32.13 32.13 32.13 32.13 1.1K
13:39 32.13 32.13 32.13 32.13 1.7K
13:41 32.12 32.13 32.12 32.13 2.8K
13:42 32.13 32.13 32.13 32.13 1.4K
13:43 32.14 32.14 32.14 32.14 1.2K
13:44 32.15 32.15 32.14 32.14 1.9K
13:45 32.14 32.14 32.14 32.14 2.7K
13:48 32.10 32.11 32.10 32.10 1.3K
13:50 32.09 32.10 32.09 32.10 2.2K
13:51 32.10 32.10 32.09 32.10 0.8K
13:52 32.09 32.09 32.07 32.08 1.9K
13:53 32.08 32.08 32.07 32.07 1.3K
13:54 32.07 32.07 32.07 32.07 1.2K
13:55 32.04 32.05 32.04 32.05 1.3K
13:56 32.03 32.04 32.02 32.02 1.6K
13:57 32.02 32.03 32.01 32.01 1.9K
13:58 32.02 32.02 31.99 31.99 2.3K
13:59 31.99 31.99 31.98 31.98 2.3K
14:01 31.97 31.99 31.97 31.97 1.0K
14:02 31.97 31.97 31.96 31.97 4.1K
14:03 31.97 31.97 31.97 31.97 1.5K
14:04 31.98 31.98 31.98 31.98 2.0K
14:05 31.99 31.99 31.99 31.99 0.3K
14:06 32.00 32.00 31.99 31.99 1.7K
14:07 31.99 31.99 31.99 31.99 0.8K
14:08 31.97 31.99 31.97 31.99 6.0K
14:09 31.99 31.99 31.99 31.99 0.6K
14:10 31.99 31.99 31.97 31.97 1.3K
14:11 31.97 31.97 31.96 31.96 1.6K
14:12 31.97 31.97 31.97 31.97 1.2K
14:14 31.97 31.97 31.96 31.96 4.2K
14:15 31.96 31.96 31.96 31.96 0.8K
14:16 31.98 31.98 31.98 31.98 2.8K
14:17 31.98 32.00 31.98 32.00 3.3K
14:18 32.03 32.03 32.03 32.03 3.7K
14:19 32.02 32.02 32.01 32.01 1.8K
14:20 32.01 32.01 32.01 32.01 1.2K
14:21 32.00 32.00 32.00 32.00 1.7K
14:24 32.01 32.01 32.01 32.01 2.8K
14:25 32.01 32.01 32.00 32.00 3.6K
14:26 32.00 32.01 32.00 32.01 2.0K
14:28 32.00 32.00 32.00 32.00 2.3K
14:31 32.00 32.00 32.00 32.00 1.7K
14:32 32.00 32.00 32.00 32.00 2.1K
14:33 32.01 32.01 31.99 31.99 2.2K
14:34 32.00 32.00 31.99 31.99 2.9K
14:35 31.99 31.99 31.97 31.97 3.0K
14:36 31.97 31.97 31.97 31.97 1.5K
14:37 31.97 31.98 31.97 31.98 3.2K
14:38 31.98 31.98 31.98 31.98 0.6K
14:39 31.98 31.98 31.98 31.98 1.2K
14:40 32.00 32.00 31.98 31.98 2.7K
14:41 31.99 31.99 31.99 31.99 1.2K
14:42 31.99 31.99 31.99 31.99 1.3K
14:43 32.00 32.00 32.00 32.00 1.8K
14:44 32.00 32.01 32.00 32.01 3.1K
14:45 32.01 32.01 32.00 32.00 2.6K
14:46 32.02 32.02 32.02 32.02 4.2K
14:47 32.01 32.01 32.01 32.01 1.7K
14:48 32.01 32.01 32.01 32.01 1.4K
14:49 32.02 32.02 32.02 32.02 2.0K
14:50 32.00 32.00 32.00 32.00 0.8K
14:51 32.00 32.00 32.00 32.00 0.9K
14:52 32.01 32.01 32.01 32.01 1.3K
14:53 32.00 32.02 32.00 32.02 2.7K
14:54 32.02 32.02 32.01 32.02 3.5K
14:55 32.04 32.04 32.04 32.03 0.4K
14:56 32.04 32.04 32.04 32.03 4.6K
14:59 32.03 32.04 32.03 32.04 6.2K
15:00 32.08 32.09 32.08 32.09 3.2K
15:01 32.09 32.09 32.09 32.09 3.4K
15:02 32.07 32.07 32.07 32.07 1.0K
15:03 32.06 32.06 32.04 32.04 3.3K
15:05 32.03 32.04 32.03 32.04 1.5K
15:06 32.03 32.04 32.03 32.04 2.1K
15:07 32.04 32.04 32.04 32.03 1.0K
15:08 32.04 32.06 32.04 32.05 6.4K
15:10 32.02 32.02 32.01 32.02 1.3K
15:11 32.02 32.02 32.02 32.02 2.2K
15:12 32.01 32.01 32.01 32.01 0.8K
15:13 32.02 32.02 32.01 32.02 2.5K
15:14 32.01 32.01 32.00 32.00 4.3K
15:15 32.01 32.02 32.01 32.02 1.2K
15:16 32.02 32.02 32.01 32.01 2.1K
15:17 32.00 32.00 32.00 32.00 1.4K
15:18 31.99 31.99 31.99 31.99 0.5K
15:19 32.00 32.00 32.00 32.00 1.6K
15:20 31.98 31.99 31.98 31.99 3.2K
15:21 31.98 31.98 31.97 31.97 4.2K
15:22 31.97 31.97 31.97 31.97 2.5K
15:23 31.97 31.98 31.97 31.98 2.5K
15:24 31.97 31.97 31.97 31.97 2.8K
15:25 31.95 31.95 31.95 31.95 1.0K
15:26 31.96 31.97 31.96 31.97 5.5K
15:27 31.98 31.99 31.97 31.98 9.1K
15:28 31.99 31.99 31.96 31.96 3.0K
15:29 31.96 31.96 31.94 31.94 0.9K
15:30 31.95 31.98 31.95 31.98 5.1K
15:31 31.98 32.00 31.98 31.99 3.6K
15:32 32.00 32.01 32.00 32.00 3.3K
15:33 32.00 32.01 32.00 32.01 2.2K
15:34 32.00 32.01 32.00 32.01 1.9K
15:35 32.01 32.05 32.01 32.05 4.2K
15:36 32.04 32.04 32.04 32.04 3.5K
15:37 32.03 32.03 32.03 32.03 1.7K
15:38 32.02 32.02 32.02 32.02 1.5K
15:39 32.03 32.03 32.03 32.03 1.5K
15:40 32.04 32.05 32.04 32.05 3.1K
15:41 32.05 32.05 32.04 32.05 3.2K
15:42 32.05 32.05 32.02 32.02 4.8K
15:43 32.02 32.02 32.02 32.02 1.9K
15:44 32.03 32.04 32.03 32.04 4.0K
15:45 32.04 32.05 32.04 32.04 4.4K
15:46 32.05 32.05 32.04 32.04 3.5K
15:47 32.04 32.04 32.04 32.03 1.2K
15:48 32.04 32.05 32.04 32.04 12.0K
15:49 32.05 32.05 32.01 32.01 6.7K
15:50 32.02 32.04 32.02 32.04 8.9K
15:51 32.03 32.08 32.03 32.08 7.1K
15:52 32.07 32.08 32.07 32.08 6.2K
15:53 32.09 32.11 32.09 32.10 4.9K
15:54 32.10 32.10 32.09 32.10 12.4K
15:55 32.10 32.10 32.07 32.07 15.5K
15:56 32.07 32.07 32.05 32.05 12.3K
15:57 32.05 32.05 32.02 32.02 20.3K
15:58 32.02 32.04 32.02 32.04 18.3K
15:59 32.03 32.05 32.02 32.03 348.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据