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 31.98 32.01 31.98 32.01 10.9K
09:32 32.22 32.22 32.22 32.22 0.2K
09:34 32.06 32.18 32.06 32.06 2.7K
09:36 32.03 32.03 32.03 32.03 0.4K
09:37 31.88 31.90 31.86 31.89 5.8K
09:38 31.95 32.06 31.95 32.00 25.1K
09:39 32.00 32.07 32.00 32.01 5.9K
09:40 32.06 32.09 32.02 32.02 7.2K
09:41 32.03 32.07 32.03 32.07 0.4K
09:42 32.10 32.10 32.10 32.11 2.4K
09:43 32.11 32.11 32.11 32.11 0.9K
09:44 32.11 32.13 32.11 32.12 2.9K
09:45 32.10 32.13 32.10 32.13 5.6K
09:46 32.08 32.08 32.08 32.08 1.6K
09:47 32.04 32.04 32.04 32.04 0.4K
09:48 32.07 32.07 32.07 32.07 1.3K
09:49 32.03 32.03 32.03 32.03 0.5K
09:50 32.03 32.04 32.02 32.04 4.1K
09:52 32.04 32.06 32.04 32.06 4.4K
09:53 32.06 32.06 32.04 32.04 1.0K
09:54 32.02 32.02 31.99 31.99 1.7K
09:55 31.99 32.06 31.99 32.06 5.8K
09:56 32.03 32.03 32.03 32.03 0.8K
09:57 32.04 32.04 32.04 32.04 1.4K
09:58 32.05 32.06 32.05 32.06 4.5K
09:59 32.06 32.06 32.06 32.06 0.3K
10:00 32.06 32.08 32.06 32.08 5.8K
10:01 32.08 32.08 32.08 32.08 2.2K
10:03 32.06 32.06 32.06 32.06 2.2K
10:04 31.97 31.99 31.97 31.99 2.1K
10:05 32.01 32.02 32.01 32.02 2.1K
10:06 32.02 32.06 32.02 32.06 1.6K
10:07 32.06 32.14 32.06 32.14 1.5K
10:08 32.14 32.15 32.10 32.15 2.1K
10:09 32.16 32.16 32.14 32.16 5.4K
10:11 32.22 32.22 32.22 32.22 0.4K
10:12 32.25 32.25 32.24 32.24 1.4K
10:13 32.26 32.27 32.24 32.25 6.1K
10:15 32.27 32.27 32.24 32.24 3.0K
10:16 32.24 32.24 32.24 32.24 1.0K
10:17 32.22 32.22 32.21 32.21 3.9K
10:18 32.22 32.23 32.20 32.23 3.6K
10:19 32.23 32.23 32.23 32.23 0.9K
10:20 32.21 32.23 32.21 32.23 0.6K
10:21 32.23 32.25 32.23 32.25 0.9K
10:22 32.23 32.23 32.22 32.22 3.9K
10:23 32.22 32.24 32.22 32.24 1.2K
10:24 32.24 32.24 32.20 32.20 2.9K
10:25 32.18 32.18 32.18 32.18 0.5K
10:26 32.23 32.23 32.23 32.23 2.4K
10:27 32.21 32.21 32.19 32.19 1.8K
10:28 32.19 32.19 32.17 32.17 1.1K
10:29 32.18 32.19 32.18 32.19 1.4K
10:30 32.20 32.24 32.20 32.24 5.5K
10:31 32.24 32.24 32.24 32.24 3.5K
10:33 32.24 32.24 32.24 32.24 0.3K
10:34 32.23 32.23 32.22 32.23 2.7K
10:35 32.22 32.23 32.22 32.23 1.8K
10:36 32.23 32.25 32.23 32.24 3.0K
10:37 32.24 32.25 32.23 32.25 4.8K
10:39 32.24 32.24 32.23 32.23 3.7K
10:40 32.24 32.24 32.24 32.24 0.7K
10:41 32.24 32.25 32.24 32.25 3.3K
10:42 32.24 32.25 32.24 32.25 2.4K
10:43 32.25 32.25 32.24 32.24 4.0K
10:44 32.23 32.23 32.22 32.23 5.1K
10:45 32.22 32.22 32.21 32.21 2.6K
10:46 32.21 32.22 32.21 32.22 1.5K
10:47 32.21 32.22 32.21 32.22 1.3K
10:48 32.21 32.21 32.21 32.21 3.0K
10:49 32.21 32.22 32.21 32.22 2.6K
10:51 32.24 32.25 32.24 32.24 4.8K
10:52 32.25 32.25 32.25 32.25 0.9K
10:53 32.27 32.27 32.27 32.27 2.7K
10:54 32.28 32.28 32.26 32.26 11.1K
10:55 32.25 32.27 32.25 32.27 5.9K
10:57 32.28 32.28 32.28 32.28 0.1K
10:58 32.29 32.29 32.29 32.28 0.8K
10:59 32.29 32.29 32.29 32.28 5.2K
11:00 32.28 32.31 32.28 32.31 5.7K
11:01 32.31 32.32 32.31 32.32 1.0K
11:02 32.32 32.32 32.32 32.32 0.5K
11:03 32.33 32.33 32.33 32.33 3.8K
11:04 32.33 32.34 32.32 32.34 5.6K
11:05 32.34 32.35 32.34 32.35 1.1K
11:06 32.35 32.35 32.35 32.35 0.8K
11:07 32.35 32.35 32.35 32.35 1.1K
11:08 32.35 32.35 32.33 32.33 3.4K
11:09 32.35 32.35 32.34 32.35 3.6K
11:10 32.35 32.35 32.35 32.35 2.1K
11:11 32.35 32.35 32.35 32.35 1.5K
11:12 32.35 32.35 32.35 32.35 0.5K
11:13 32.34 32.34 32.32 32.32 3.7K
11:14 32.32 32.32 32.32 32.32 2.4K
11:15 32.31 32.31 32.31 32.31 1.2K
11:16 32.30 32.30 32.26 32.27 3.9K
11:17 32.26 32.26 32.24 32.25 1.7K
11:18 32.24 32.25 32.24 32.24 1.0K
11:19 32.25 32.26 32.25 32.25 3.1K
11:20 32.23 32.23 32.21 32.21 0.8K
11:21 32.21 32.22 32.20 32.20 3.6K
11:22 32.20 32.21 32.20 32.21 0.8K
11:23 32.24 32.24 32.24 32.24 5.2K
11:25 32.25 32.26 32.25 32.25 7.0K
11:28 32.25 32.25 32.25 32.25 0.5K
11:29 32.24 32.26 32.24 32.24 6.1K
11:30 32.22 32.24 32.22 32.24 2.9K
11:31 32.24 32.24 32.24 32.24 0.5K
11:32 32.22 32.22 32.20 32.20 2.0K
11:33 32.19 32.22 32.19 32.22 2.6K
11:34 32.23 32.24 32.23 32.24 1.1K
11:35 32.24 32.24 32.22 32.22 3.6K
11:36 32.23 32.23 32.23 32.23 0.7K
11:37 32.23 32.23 32.23 32.23 0.6K
11:38 32.21 32.22 32.21 32.22 3.8K
11:39 32.21 32.21 32.21 32.21 2.7K
11:41 32.20 32.20 32.19 32.19 5.4K
11:42 32.19 32.21 32.19 32.21 3.2K
11:44 32.20 32.20 32.20 32.20 15.3K
11:45 32.20 32.20 32.20 32.20 2.1K
11:46 32.20 32.20 32.20 32.20 1.1K
11:47 32.19 32.19 32.18 32.18 3.6K
11:48 32.19 32.19 32.15 32.16 4.5K
11:49 32.15 32.15 32.14 32.15 6.9K
11:50 32.15 32.15 32.14 32.14 4.3K
11:51 32.15 32.15 32.15 32.15 2.1K
11:52 32.16 32.17 32.16 32.17 2.7K
11:53 32.20 32.20 32.20 32.20 2.1K
11:54 32.20 32.20 32.20 32.20 1.7K
11:55 32.20 32.20 32.18 32.18 5.7K
11:56 32.17 32.17 32.17 32.17 0.1K
11:57 32.16 32.17 32.16 32.17 0.9K
11:58 32.17 32.17 32.16 32.17 3.1K
11:59 32.18 32.19 32.18 32.19 2.5K
12:00 32.20 32.21 32.20 32.21 3.8K
12:02 32.23 32.26 32.23 32.26 8.6K
12:03 32.26 32.26 32.25 32.25 4.3K
12:04 32.25 32.27 32.25 32.27 2.5K
12:05 32.25 32.25 32.24 32.24 4.3K
12:07 32.24 32.25 32.24 32.25 2.7K
12:08 32.23 32.23 32.23 32.23 1.4K
12:09 32.23 32.23 32.23 32.23 2.5K
12:10 32.26 32.27 32.26 32.27 2.3K
12:11 32.30 32.30 32.30 32.30 0.5K
12:12 32.29 32.29 32.29 32.29 1.0K
12:13 32.30 32.31 32.30 32.31 1.7K
12:14 32.30 32.30 32.28 32.28 3.8K
12:15 32.28 32.30 32.28 32.30 2.3K
12:16 32.30 32.30 32.30 32.30 0.5K
12:17 32.30 32.30 32.30 32.30 0.5K
12:18 32.29 32.30 32.28 32.29 4.9K
12:20 32.29 32.29 32.29 32.29 1.3K
12:22 32.30 32.30 32.30 32.30 2.7K
12:23 32.30 32.32 32.30 32.32 4.4K
12:24 32.32 32.32 32.31 32.31 3.9K
12:26 32.30 32.31 32.30 32.31 0.3K
12:27 32.31 32.31 32.31 32.31 1.4K
12:28 32.31 32.31 32.30 32.31 4.9K
12:29 32.31 32.31 32.31 32.31 3.2K
12:30 32.32 32.34 32.32 32.33 5.6K
12:32 32.33 32.33 32.33 32.33 0.8K
12:33 32.33 32.34 32.33 32.34 2.6K
12:35 32.33 32.34 32.33 32.34 0.6K
12:36 32.34 32.34 32.32 32.32 6.0K
12:37 32.31 32.31 32.31 32.31 0.7K
12:38 32.32 32.33 32.32 32.33 15.7K
12:39 32.32 32.32 32.32 32.32 1.7K
12:40 32.33 32.34 32.33 32.34 2.8K
12:41 32.34 32.35 32.34 32.35 4.3K
12:42 32.35 32.35 32.34 32.34 2.5K
12:44 32.34 32.34 32.32 32.32 2.7K
12:45 32.32 32.34 32.32 32.34 5.1K
12:46 32.35 32.35 32.35 32.35 1.6K
12:47 32.35 32.35 32.35 32.35 3.9K
12:48 32.34 32.34 32.34 32.34 0.5K
12:49 32.34 32.34 32.33 32.33 5.2K
12:50 32.32 32.32 32.32 32.32 0.7K
12:51 32.35 32.35 32.35 32.35 3.3K
12:52 32.34 32.34 32.34 32.34 0.7K
12:54 32.34 32.34 32.34 32.34 1.5K
12:55 32.34 32.34 32.33 32.33 4.2K
12:56 32.34 32.34 32.34 32.34 2.8K
12:57 32.34 32.34 32.33 32.33 2.1K
12:58 32.32 32.32 32.32 32.32 1.5K
12:59 32.31 32.31 32.30 32.31 6.0K
13:00 32.31 32.31 32.31 32.31 1.1K
13:01 32.33 32.33 32.33 32.33 4.0K
13:02 32.34 32.35 32.34 32.35 2.7K
13:05 32.34 32.34 32.34 32.34 1.6K
13:06 32.34 32.34 32.34 32.34 1.6K
13:07 32.33 32.34 32.33 32.34 0.7K
13:08 32.34 32.35 32.34 32.34 13.2K
13:10 32.34 32.34 32.34 32.34 3.1K
13:11 32.33 32.33 32.33 32.33 4.3K
13:12 32.33 32.33 32.33 32.33 0.3K
13:13 32.34 32.35 32.34 32.35 4.7K
13:15 32.34 32.35 32.34 32.35 2.4K
13:16 32.34 32.35 32.34 32.35 7.5K
13:17 32.34 32.35 32.34 32.35 0.6K
13:18 32.34 32.35 32.34 32.35 2.7K
13:19 32.35 32.35 32.35 32.35 3.1K
13:20 32.33 32.33 32.32 32.33 4.8K
13:21 32.33 32.33 32.33 32.33 0.6K
13:22 32.32 32.32 32.32 32.32 3.8K
13:24 32.32 32.32 32.32 32.32 10.2K
13:25 32.30 32.30 32.30 32.30 2.9K
13:26 32.30 32.31 32.30 32.31 2.3K
13:28 32.28 32.28 32.26 32.26 5.7K
13:29 32.25 32.25 32.22 32.23 6.7K
13:30 32.22 32.25 32.22 32.25 4.0K
13:31 32.26 32.26 32.26 32.26 2.3K
13:34 32.27 32.27 32.27 32.27 0.4K
13:35 32.27 32.33 32.27 32.33 5.1K
13:36 32.34 32.34 32.33 32.33 1.6K
13:37 32.31 32.31 32.31 32.31 3.2K
13:38 32.30 32.30 32.30 32.30 1.2K
13:39 32.30 32.30 32.30 32.30 2.7K
13:40 32.30 32.30 32.30 32.30 1.5K
13:41 32.32 32.32 32.31 32.31 2.9K
13:42 32.31 32.31 32.30 32.30 0.8K
13:43 32.30 32.30 32.30 32.30 2.1K
13:44 32.29 32.30 32.29 32.28 5.5K
13:46 32.29 32.29 32.27 32.27 4.1K
13:47 32.26 32.26 32.26 32.26 0.4K
13:48 32.26 32.26 32.26 32.26 0.2K
13:49 32.26 32.27 32.26 32.27 3.8K
13:50 32.26 32.26 32.26 32.26 2.0K
13:51 32.26 32.26 32.25 32.26 5.8K
13:52 32.28 32.28 32.28 32.28 1.7K
13:53 32.29 32.29 32.29 32.29 0.8K
13:54 32.30 32.32 32.30 32.32 2.7K
13:55 32.32 32.32 32.32 32.32 1.5K
13:56 32.32 32.32 32.32 32.32 2.9K
13:57 32.32 32.32 32.32 32.32 1.9K
13:58 32.32 32.32 32.32 32.32 1.0K
13:59 32.32 32.32 32.31 32.31 1.6K
14:00 32.30 32.30 32.28 32.28 4.5K
14:01 32.28 32.29 32.28 32.29 2.2K
14:02 32.28 32.31 32.28 32.31 4.2K
14:03 32.31 32.31 32.30 32.30 8.7K
14:04 32.30 32.31 32.30 32.31 2.4K
14:05 32.35 32.35 32.33 32.33 4.6K
14:06 32.33 32.33 32.31 32.31 3.6K
14:07 32.31 32.31 32.31 32.31 0.8K
14:08 32.30 32.31 32.30 32.30 1.9K
14:09 32.29 32.29 32.29 32.29 0.9K
14:10 32.30 32.30 32.30 32.30 0.6K
14:11 32.30 32.30 32.30 32.30 0.8K
14:12 32.31 32.32 32.31 32.31 3.9K
14:13 32.31 32.31 32.31 32.31 1.3K
14:14 32.31 32.31 32.31 32.31 1.9K
14:15 32.30 32.30 32.29 32.29 3.9K
14:16 32.29 32.29 32.29 32.28 2.0K
14:17 32.28 32.29 32.28 32.29 2.9K
14:18 32.28 32.28 32.28 32.28 2.3K
14:19 32.27 32.27 32.27 32.27 1.9K
14:20 32.27 32.27 32.26 32.27 3.9K
14:21 32.27 32.27 32.27 32.27 0.2K
14:22 32.27 32.27 32.27 32.27 1.3K
14:23 32.27 32.27 32.27 32.27 0.7K
14:24 32.27 32.28 32.26 32.28 3.9K
14:25 32.28 32.28 32.28 32.28 0.9K
14:26 32.28 32.28 32.27 32.27 4.1K
14:27 32.28 32.28 32.27 32.27 1.5K
14:28 32.27 32.27 32.26 32.27 2.9K
14:29 32.28 32.28 32.28 32.28 3.1K
14:30 32.28 32.28 32.28 32.28 1.5K
14:32 32.28 32.28 32.28 32.28 2.5K
14:33 32.27 32.27 32.26 32.26 4.1K
14:34 32.27 32.27 32.27 32.27 0.9K
14:35 32.26 32.26 32.26 32.26 3.0K
14:36 32.26 32.26 32.25 32.25 1.5K
14:37 32.25 32.25 32.24 32.24 2.0K
14:38 32.24 32.24 32.23 32.23 1.9K
14:39 32.22 32.24 32.22 32.24 6.0K
14:43 32.25 32.25 32.23 32.23 7.2K
14:44 32.23 32.23 32.20 32.21 4.8K
14:45 32.20 32.20 32.20 32.20 1.1K
14:46 32.21 32.21 32.21 32.21 0.4K
14:47 32.21 32.21 32.21 32.21 0.4K
14:48 32.21 32.21 32.19 32.20 7.3K
14:49 32.20 32.20 32.20 32.20 5.5K
14:50 32.22 32.22 32.22 32.22 0.7K
14:51 32.21 32.22 32.21 32.21 2.2K
14:52 32.22 32.23 32.22 32.23 1.8K
14:53 32.23 32.23 32.22 32.22 5.2K
14:54 32.21 32.21 32.19 32.19 2.3K
14:55 32.20 32.24 32.20 32.24 5.7K
14:56 32.24 32.24 32.24 32.24 0.6K
14:57 32.24 32.24 32.23 32.24 1.7K
14:58 32.24 32.24 32.24 32.24 0.8K
14:59 32.24 32.24 32.23 32.24 1.2K
15:00 32.23 32.24 32.23 32.24 10.4K
15:01 32.25 32.25 32.25 32.24 1.0K
15:02 32.24 32.24 32.24 32.24 4.1K
15:03 32.23 32.23 32.23 32.23 1.2K
15:04 32.23 32.23 32.22 32.22 0.9K
15:05 32.23 32.23 32.21 32.21 5.3K
15:06 32.22 32.22 32.21 32.21 1.1K
15:07 32.21 32.21 32.21 32.21 4.8K
15:08 32.22 32.22 32.22 32.22 1.1K
15:09 32.22 32.23 32.22 32.23 5.1K
15:10 32.23 32.24 32.23 32.24 1.5K
15:11 32.24 32.27 32.24 32.27 8.8K
15:12 32.26 32.26 32.26 32.26 2.5K
15:13 32.26 32.26 32.25 32.24 7.3K
15:15 32.25 32.25 32.25 32.25 2.5K
15:16 32.26 32.27 32.26 32.27 3.7K
15:17 32.28 32.28 32.25 32.25 9.2K
15:18 32.26 32.26 32.26 32.26 0.1K
15:19 32.26 32.26 32.26 32.26 1.9K
15:20 32.26 32.26 32.25 32.26 3.7K
15:21 32.27 32.27 32.27 32.27 6.2K
15:22 32.31 32.31 32.31 32.31 5.9K
15:23 32.31 32.31 32.31 32.31 3.8K
15:24 32.32 32.33 32.32 32.33 5.5K
15:25 32.34 32.34 32.31 32.31 21.0K
15:26 32.31 32.31 32.31 32.31 1.1K
15:27 32.31 32.31 32.31 32.31 1.7K
15:28 32.31 32.32 32.30 32.32 6.3K
15:29 32.32 32.32 32.32 32.32 3.5K
15:30 32.32 32.33 32.32 32.33 4.2K
15:31 32.34 32.35 32.33 32.35 4.1K
15:32 32.37 32.38 32.37 32.37 7.7K
15:33 32.37 32.37 32.37 32.37 1.9K
15:34 32.37 32.38 32.37 32.38 3.0K
15:35 32.39 32.40 32.39 32.39 7.4K
15:36 32.39 32.39 32.39 32.39 2.3K
15:37 32.39 32.41 32.39 32.41 4.1K
15:38 32.41 32.42 32.41 32.41 9.3K
15:39 32.39 32.40 32.39 32.39 8.7K
15:40 32.39 32.39 32.39 32.39 2.7K
15:41 32.39 32.39 32.37 32.37 18.0K
15:42 32.36 32.37 32.36 32.37 4.3K
15:43 32.37 32.39 32.37 32.39 9.1K
15:44 32.40 32.40 32.40 32.40 1.6K
15:45 32.40 32.42 32.39 32.40 9.0K
15:46 32.41 32.41 32.40 32.41 6.3K
15:47 32.42 32.42 32.41 32.41 8.9K
15:48 32.41 32.42 32.41 32.41 6.5K
15:49 32.41 32.41 32.39 32.39 14.8K
15:50 32.40 32.47 32.40 32.47 14.8K
15:51 32.46 32.47 32.46 32.47 20.4K
15:52 32.47 32.47 32.46 32.47 5.2K
15:53 32.47 32.47 32.46 32.47 14.9K
15:54 32.46 32.47 32.44 32.45 16.2K
15:55 32.45 32.45 32.41 32.45 48.1K
15:56 32.44 32.44 32.41 32.41 20.0K
15:57 32.38 32.38 32.35 32.38 42.3K
15:58 32.37 32.40 32.36 32.40 46.0K
15:59 32.40 32.41 32.36 32.41 603.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据