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 32.37 32.37 32.37 32.37 8.5K
09:32 32.34 32.34 32.34 32.34 0.2K
09:33 32.34 32.34 32.34 32.34 0.4K
09:34 32.47 32.47 32.34 32.34 0.4K
09:35 32.35 32.35 32.34 32.34 0.4K
09:36 32.35 32.35 32.35 32.35 0.7K
09:37 32.37 32.37 32.37 32.37 1.6K
09:39 32.38 32.40 32.38 32.40 0.5K
09:40 32.37 32.37 32.37 32.37 0.2K
09:41 32.37 32.37 32.37 32.37 0.4K
09:42 32.36 32.36 32.36 32.36 0.4K
09:43 32.36 32.36 32.36 32.36 0.3K
09:44 32.36 32.38 32.36 32.38 2.0K
09:45 32.40 32.42 32.40 32.42 1.9K
09:47 32.39 32.39 32.37 32.37 1.5K
09:48 32.41 32.41 32.41 32.41 0.4K
09:49 32.42 32.42 32.42 32.42 0.5K
09:50 32.41 32.43 32.41 32.43 1.9K
09:51 32.47 32.47 32.47 32.47 0.2K
09:52 32.46 32.46 32.46 32.46 0.3K
09:53 32.44 32.44 32.44 32.44 1.5K
09:54 32.45 32.46 32.45 32.46 0.8K
09:55 32.46 32.46 32.45 32.45 1.5K
09:57 32.35 32.35 32.31 32.31 2.0K
09:58 32.33 32.34 32.33 32.34 3.4K
10:01 32.34 32.35 32.34 32.35 2.0K
10:02 32.33 32.33 32.33 32.33 1.1K
10:03 32.35 32.36 32.35 32.36 1.4K
10:04 32.41 32.41 32.41 32.41 2.0K
10:06 32.41 32.41 32.41 32.41 0.2K
10:07 32.42 32.43 32.42 32.43 1.1K
10:08 32.42 32.45 32.42 32.45 1.6K
10:09 32.44 32.44 32.42 32.42 2.6K
10:10 32.41 32.41 32.41 32.41 1.1K
10:12 32.44 32.44 32.41 32.43 1.9K
10:13 32.43 32.44 32.43 32.44 0.6K
10:14 32.42 32.42 32.41 32.41 1.6K
10:15 32.40 32.40 32.40 32.40 1.1K
10:16 32.42 32.42 32.42 32.42 1.2K
10:17 32.44 32.46 32.44 32.46 1.8K
10:18 32.45 32.46 32.45 32.46 1.5K
10:19 32.47 32.49 32.47 32.49 0.7K
10:20 32.51 32.53 32.51 32.52 2.2K
10:21 32.49 32.50 32.49 32.50 1.9K
10:22 32.50 32.51 32.47 32.47 3.1K
10:23 32.49 32.49 32.49 32.49 1.0K
10:24 32.50 32.50 32.48 32.48 1.4K
10:25 32.50 32.50 32.50 32.50 0.7K
10:26 32.49 32.49 32.47 32.48 1.3K
10:27 32.47 32.47 32.45 32.45 3.1K
10:28 32.46 32.46 32.44 32.44 3.8K
10:29 32.45 32.45 32.44 32.44 0.5K
10:30 32.44 32.45 32.44 32.45 1.1K
10:31 32.45 32.46 32.45 32.46 2.6K
10:32 32.45 32.46 32.45 32.46 3.1K
10:33 32.42 32.42 32.42 32.42 3.3K
10:34 32.42 32.45 32.42 32.45 3.9K
10:35 32.48 32.48 32.48 32.48 0.9K
10:36 32.49 32.52 32.49 32.50 4.2K
10:37 32.51 32.51 32.51 32.51 1.1K
10:38 32.52 32.58 32.52 32.58 2.1K
10:40 32.58 32.58 32.58 32.58 1.1K
10:41 32.58 32.58 32.56 32.56 4.1K
10:42 32.55 32.55 32.55 32.55 1.4K
10:43 32.56 32.56 32.56 32.56 1.9K
10:44 32.57 32.57 32.57 32.57 0.7K
10:45 32.56 32.56 32.54 32.55 4.4K
10:46 32.55 32.55 32.55 32.55 0.8K
10:47 32.53 32.53 32.51 32.51 3.2K
10:48 32.54 32.54 32.54 32.54 1.6K
10:50 32.55 32.56 32.55 32.56 1.7K
10:51 32.57 32.57 32.57 32.57 0.2K
10:52 32.56 32.56 32.56 32.56 1.8K
10:53 32.58 32.59 32.58 32.59 1.4K
10:54 32.59 32.60 32.58 32.59 8.2K
10:55 32.59 32.59 32.57 32.57 2.9K
10:56 32.57 32.58 32.57 32.58 1.2K
10:57 32.60 32.60 32.60 32.60 1.5K
10:58 32.60 32.60 32.60 32.60 1.9K
10:59 32.62 32.64 32.62 32.64 2.5K
11:00 32.63 32.63 32.63 32.63 0.2K
11:01 32.63 32.63 32.63 32.63 1.9K
11:02 32.63 32.63 32.62 32.62 3.3K
11:03 32.62 32.62 32.62 32.62 2.6K
11:06 32.62 32.62 32.62 32.62 0.2K
11:07 32.62 32.62 32.57 32.59 6.1K
11:08 32.59 32.60 32.59 32.60 2.6K
11:11 32.61 32.61 32.60 32.60 3.6K
11:12 32.61 32.61 32.61 32.60 0.4K
11:13 32.61 32.61 32.61 32.60 1.1K
11:14 32.62 32.63 32.62 32.63 2.9K
11:15 32.64 32.64 32.64 32.64 0.9K
11:16 32.64 32.67 32.64 32.67 1.7K
11:17 32.68 32.68 32.66 32.66 6.0K
11:18 32.65 32.65 32.65 32.65 1.5K
11:19 32.64 32.64 32.64 32.64 0.8K
11:20 32.62 32.62 32.62 32.62 2.5K
11:21 32.63 32.63 32.63 32.63 1.1K
11:22 32.64 32.64 32.64 32.64 1.1K
11:23 32.63 32.66 32.63 32.66 3.0K
11:24 32.67 32.67 32.67 32.67 0.1K
11:25 32.68 32.70 32.68 32.70 1.3K
11:26 32.70 32.70 32.70 32.70 0.7K
11:27 32.70 32.70 32.68 32.68 3.3K
11:28 32.70 32.70 32.70 32.70 2.5K
11:32 32.69 32.70 32.69 32.70 3.4K
11:33 32.70 32.70 32.70 32.70 0.3K
11:34 32.70 32.70 32.69 32.69 3.4K
11:35 32.68 32.68 32.68 32.68 1.6K
11:36 32.67 32.69 32.67 32.67 5.2K
11:38 32.68 32.68 32.68 32.68 0.6K
11:40 32.68 32.68 32.66 32.66 6.0K
11:41 32.66 32.68 32.66 32.68 3.4K
11:44 32.72 32.72 32.72 32.72 1.6K
11:45 32.71 32.71 32.71 32.71 0.5K
11:46 32.72 32.72 32.72 32.72 1.4K
11:47 32.73 32.73 32.73 32.73 0.7K
11:48 32.72 32.73 32.72 32.72 2.0K
11:49 32.71 32.71 32.71 32.71 1.9K
11:50 32.72 32.72 32.71 32.71 2.5K
11:51 32.71 32.71 32.69 32.70 4.2K
11:53 32.70 32.70 32.68 32.67 2.9K
11:54 32.68 32.68 32.68 32.67 1.5K
11:55 32.68 32.68 32.68 32.67 0.7K
11:57 32.67 32.67 32.67 32.67 3.3K
11:58 32.67 32.67 32.66 32.66 3.5K
11:59 32.66 32.66 32.65 32.65 3.1K
12:00 32.63 32.63 32.63 32.63 1.9K
12:01 32.66 32.67 32.66 32.67 4.2K
12:02 32.68 32.68 32.67 32.67 1.8K
12:03 32.67 32.67 32.66 32.66 3.6K
12:04 32.65 32.66 32.64 32.66 4.0K
12:05 32.66 32.67 32.66 32.67 1.2K
12:06 32.68 32.68 32.68 32.68 1.1K
12:07 32.68 32.68 32.68 32.68 3.6K
12:08 32.68 32.68 32.68 32.68 0.5K
12:09 32.69 32.69 32.69 32.69 0.5K
12:10 32.68 32.68 32.68 32.68 1.4K
12:11 32.68 32.68 32.68 32.68 1.2K
12:12 32.67 32.67 32.67 32.67 3.1K
12:13 32.66 32.67 32.66 32.67 2.6K
12:14 32.67 32.69 32.67 32.69 2.2K
12:15 32.69 32.70 32.69 32.70 3.1K
12:16 32.70 32.70 32.69 32.69 1.5K
12:17 32.68 32.68 32.68 32.68 2.2K
12:18 32.67 32.67 32.66 32.66 4.4K
12:19 32.65 32.65 32.65 32.65 3.4K
12:21 32.66 32.66 32.66 32.66 1.7K
12:22 32.64 32.64 32.64 32.64 2.2K
12:23 32.63 32.64 32.63 32.64 5.2K
12:26 32.65 32.65 32.64 32.64 2.9K
12:27 32.64 32.64 32.64 32.64 2.0K
12:28 32.62 32.62 32.61 32.62 3.5K
12:29 32.63 32.63 32.63 32.63 5.4K
12:30 32.62 32.62 32.62 32.62 0.6K
12:31 32.62 32.62 32.62 32.62 3.7K
12:32 32.62 32.67 32.62 32.67 13.4K
12:33 32.67 32.68 32.67 32.67 3.6K
12:34 32.68 32.68 32.68 32.67 0.9K
12:36 32.70 32.70 32.69 32.70 3.6K
12:37 32.71 32.71 32.70 32.70 3.9K
12:38 32.70 32.70 32.69 32.70 3.3K
12:39 32.71 32.71 32.71 32.71 2.6K
12:40 32.71 32.72 32.71 32.72 2.6K
12:41 32.72 32.72 32.72 32.72 2.7K
12:42 32.73 32.73 32.71 32.71 3.2K
12:43 32.71 32.71 32.71 32.71 1.7K
12:45 32.72 32.72 32.72 32.72 0.4K
12:46 32.72 32.72 32.70 32.70 3.6K
12:47 32.71 32.71 32.71 32.71 3.7K
12:48 32.71 32.71 32.70 32.70 0.8K
12:49 32.71 32.71 32.71 32.71 1.0K
12:50 32.72 32.72 32.72 32.72 2.1K
12:51 32.72 32.72 32.72 32.72 1.5K
12:52 32.72 32.72 32.72 32.72 2.8K
12:53 32.71 32.71 32.71 32.71 1.3K
12:54 32.72 32.72 32.72 32.72 1.9K
12:55 32.72 32.72 32.72 32.72 3.5K
12:56 32.72 32.72 32.70 32.70 4.3K
12:57 32.70 32.70 32.70 32.70 0.3K
12:58 32.71 32.71 32.71 32.71 0.9K
12:59 32.71 32.71 32.69 32.69 2.6K
13:00 32.68 32.70 32.68 32.70 2.6K
13:01 32.70 32.71 32.70 32.71 2.2K
13:02 32.71 32.72 32.71 32.72 1.3K
13:03 32.72 32.72 32.72 32.72 0.9K
13:05 32.72 32.72 32.72 32.72 1.1K
13:07 32.72 32.72 32.72 32.72 1.6K
13:08 32.73 32.74 32.73 32.74 3.4K
13:09 32.75 32.75 32.75 32.74 2.2K
13:12 32.75 32.75 32.75 32.74 0.5K
13:13 32.75 32.77 32.75 32.77 2.6K
13:14 32.77 32.77 32.77 32.77 1.3K
13:15 32.77 32.78 32.77 32.78 2.4K
13:16 32.78 32.78 32.78 32.78 2.6K
13:17 32.78 32.78 32.77 32.77 2.7K
13:19 32.78 32.78 32.78 32.78 5.9K
13:20 32.79 32.79 32.79 32.78 1.0K
13:22 32.78 32.78 32.78 32.78 0.7K
13:23 32.78 32.78 32.78 32.78 0.8K
13:24 32.79 32.79 32.79 32.78 1.3K
13:25 32.78 32.78 32.78 32.78 2.2K
13:26 32.78 32.78 32.78 32.78 1.7K
13:27 32.80 32.80 32.80 32.80 0.2K
13:28 32.80 32.80 32.80 32.80 3.3K
13:29 32.80 32.82 32.80 32.82 1.9K
13:30 32.82 32.82 32.81 32.81 2.7K
13:31 32.80 32.80 32.80 32.80 1.0K
13:32 32.80 32.80 32.80 32.80 0.3K
13:33 32.79 32.79 32.79 32.79 4.9K
13:34 32.80 32.80 32.80 32.80 0.3K
13:35 32.79 32.79 32.78 32.78 4.2K
13:36 32.79 32.81 32.79 32.81 2.3K
13:37 32.81 32.81 32.81 32.81 1.5K
13:38 32.83 32.83 32.83 32.83 1.4K
13:39 32.81 32.81 32.81 32.81 1.1K
13:40 32.81 32.81 32.81 32.81 0.9K
13:41 32.80 32.80 32.80 32.80 0.3K
13:42 32.81 32.82 32.81 32.82 1.8K
13:43 32.82 32.82 32.82 32.82 1.0K
13:44 32.83 32.83 32.83 32.83 1.0K
13:45 32.82 32.82 32.81 32.81 3.4K
13:46 32.80 32.80 32.80 32.80 0.5K
13:47 32.82 32.82 32.82 32.82 3.7K
13:49 32.84 32.84 32.83 32.83 5.1K
13:51 32.83 32.85 32.83 32.85 2.2K
13:53 32.86 32.87 32.86 32.87 0.5K
13:54 32.86 32.89 32.86 32.88 2.3K
13:55 32.88 32.88 32.88 32.88 1.4K
13:56 32.88 32.89 32.88 32.89 1.6K
13:57 32.89 32.89 32.88 32.88 0.9K
13:58 32.88 32.88 32.88 32.88 0.6K
13:59 32.87 32.87 32.86 32.85 2.4K
14:00 32.88 32.96 32.87 32.92 8.6K
14:01 32.90 32.90 32.90 32.90 1.4K
14:02 32.86 32.86 32.85 32.85 1.1K
14:03 32.85 32.85 32.85 32.85 0.5K
14:04 32.85 32.85 32.82 32.82 3.6K
14:05 32.82 32.84 32.81 32.84 6.9K
14:06 32.84 32.86 32.84 32.86 2.5K
14:07 32.86 32.87 32.86 32.87 2.3K
14:08 32.87 32.89 32.87 32.89 3.1K
14:09 32.87 32.87 32.85 32.85 2.3K
14:10 32.85 32.85 32.84 32.84 2.1K
14:11 32.86 32.87 32.86 32.87 1.7K
14:12 32.86 32.86 32.86 32.86 1.2K
14:13 32.86 32.86 32.86 32.86 1.2K
14:14 32.88 32.92 32.88 32.92 1.9K
14:15 32.92 32.92 32.90 32.90 5.0K
14:16 32.90 32.90 32.90 32.90 0.1K
14:17 32.90 32.94 32.90 32.94 1.8K
14:18 32.94 32.94 32.92 32.92 2.0K
14:19 32.90 32.90 32.88 32.88 3.6K
14:20 32.87 32.89 32.87 32.89 1.2K
14:21 32.87 32.87 32.85 32.85 3.8K
14:22 32.84 32.87 32.84 32.87 1.7K
14:23 32.87 32.87 32.87 32.87 0.8K
14:24 32.87 32.89 32.87 32.89 1.9K
14:25 32.89 32.90 32.89 32.90 3.8K
14:26 32.90 32.90 32.89 32.89 5.0K
14:27 32.89 32.90 32.89 32.90 4.0K
14:28 32.90 32.90 32.87 32.87 3.3K
14:29 32.87 32.88 32.87 32.88 1.9K
14:31 32.90 32.91 32.90 32.91 2.2K
14:32 32.93 32.94 32.93 32.94 1.7K
14:33 32.93 32.94 32.93 32.93 2.2K
14:34 32.93 32.93 32.92 32.92 3.0K
14:35 32.91 32.91 32.85 32.85 10.1K
14:36 32.88 32.88 32.88 32.88 1.7K
14:37 32.90 32.90 32.90 32.90 0.3K
14:38 32.91 32.93 32.91 32.93 3.2K
14:39 32.92 32.92 32.92 32.93 2.9K
14:40 32.92 32.93 32.92 32.93 5.7K
14:41 32.94 32.97 32.94 32.97 3.1K
14:42 32.98 32.98 32.97 32.98 3.4K
14:43 32.98 32.98 32.96 32.96 3.3K
14:44 32.97 32.97 32.97 32.97 0.9K
14:45 32.96 32.96 32.94 32.95 3.8K
14:46 32.94 32.96 32.94 32.96 4.7K
14:47 32.97 32.97 32.97 32.97 3.6K
14:48 32.95 32.95 32.95 32.95 2.9K
14:49 32.95 32.95 32.95 32.95 3.4K
14:50 32.94 32.94 32.93 32.92 4.1K
14:51 32.92 32.92 32.92 32.92 2.2K
14:52 32.91 32.91 32.90 32.90 5.5K
14:53 32.90 32.91 32.88 32.89 6.9K
14:54 32.87 32.87 32.87 32.87 3.4K
14:55 32.87 32.87 32.87 32.87 1.5K
14:56 32.83 32.83 32.81 32.81 4.3K
14:57 32.81 32.81 32.79 32.79 7.3K
14:58 32.77 32.79 32.77 32.78 6.4K
15:00 32.77 32.77 32.76 32.77 2.7K
15:01 32.76 32.77 32.75 32.77 5.1K
15:02 32.78 32.80 32.78 32.80 4.3K
15:03 32.81 32.81 32.81 32.81 2.1K
15:04 32.81 32.81 32.81 32.81 3.2K
15:05 32.79 32.79 32.78 32.78 2.1K
15:06 32.78 32.78 32.78 32.78 3.9K
15:07 32.78 32.78 32.74 32.74 4.1K
15:08 32.70 32.72 32.70 32.72 33.8K
15:09 32.72 32.72 32.72 32.72 1.4K
15:10 32.73 32.75 32.73 32.75 3.4K
15:11 32.75 32.75 32.75 32.75 5.7K
15:12 32.74 32.74 32.72 32.73 4.0K
15:13 32.72 32.75 32.71 32.75 18.0K
15:14 32.75 32.75 32.73 32.73 2.8K
15:15 32.72 32.72 32.67 32.68 3.4K
15:16 32.69 32.71 32.69 32.71 3.2K
15:17 32.71 32.72 32.69 32.69 6.4K
15:18 32.69 32.69 32.69 32.69 1.0K
15:19 32.70 32.73 32.70 32.73 3.7K
15:20 32.73 32.73 32.69 32.70 6.0K
15:21 32.71 32.72 32.71 32.72 6.6K
15:22 32.72 32.73 32.72 32.72 5.2K
15:24 32.72 32.72 32.72 32.72 3.4K
15:25 32.70 32.71 32.70 32.71 5.2K
15:26 32.72 32.72 32.71 32.72 4.9K
15:27 32.73 32.73 32.71 32.71 5.5K
15:28 32.70 32.70 32.68 32.68 4.2K
15:29 32.68 32.68 32.67 32.67 1.3K
15:30 32.67 32.68 32.67 32.68 5.9K
15:31 32.68 32.71 32.67 32.71 4.6K
15:32 32.71 32.74 32.71 32.74 4.3K
15:33 32.74 32.77 32.74 32.77 16.2K
15:34 32.79 32.80 32.79 32.80 3.2K
15:35 32.79 32.79 32.76 32.76 12.4K
15:36 32.78 32.78 32.77 32.78 9.8K
15:37 32.78 32.79 32.78 32.79 2.9K
15:38 32.81 32.81 32.80 32.80 5.8K
15:39 32.80 32.81 32.80 32.81 4.2K
15:40 32.81 32.81 32.79 32.79 7.4K
15:41 32.79 32.80 32.79 32.80 5.2K
15:42 32.79 32.79 32.79 32.79 5.8K
15:43 32.80 32.82 32.80 32.82 4.6K
15:44 32.83 32.83 32.81 32.81 8.9K
15:45 32.82 32.82 32.79 32.79 7.1K
15:46 32.78 32.78 32.77 32.78 9.4K
15:47 32.77 32.78 32.76 32.76 6.9K
15:48 32.76 32.77 32.76 32.77 4.3K
15:49 32.77 32.77 32.75 32.74 8.8K
15:50 32.74 32.78 32.74 32.78 11.6K
15:51 32.76 32.76 32.72 32.74 14.8K
15:52 32.73 32.74 32.73 32.74 11.9K
15:53 32.74 32.75 32.73 32.75 9.4K
15:54 32.74 32.74 32.71 32.72 19.4K
15:55 32.71 32.72 32.71 32.72 16.1K
15:56 32.73 32.73 32.67 32.67 21.2K
15:57 32.67 32.67 32.64 32.65 18.8K
15:58 32.64 32.64 32.63 32.64 25.4K
15:59 32.64 32.65 32.64 32.64 810.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据