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 32.86 32.86 32.86 32.86 196.2K
09:34 32.88 32.88 32.79 32.85 3.0K
09:35 32.78 32.78 32.78 32.78 0.5K
09:36 32.74 32.74 32.74 32.74 0.6K
09:38 32.83 32.83 32.83 32.83 0.8K
09:39 32.83 32.83 32.83 32.83 0.7K
09:41 32.87 32.87 32.87 32.87 0.3K
09:42 32.88 32.88 32.83 32.83 0.7K
09:43 32.83 32.90 32.83 32.90 0.6K
09:44 32.87 32.87 32.87 32.87 0.6K
09:47 32.88 32.88 32.88 32.88 0.2K
09:48 32.93 32.93 32.87 32.87 2.8K
09:49 32.92 32.92 32.88 32.88 4.7K
09:50 32.88 32.88 32.86 32.86 1.3K
09:51 32.84 32.84 32.79 32.79 2.2K
09:53 32.81 32.81 32.78 32.78 2.4K
09:54 32.84 32.84 32.84 32.84 0.5K
09:56 32.87 32.87 32.87 32.87 0.3K
09:57 32.86 32.86 32.86 32.86 1.2K
09:58 32.93 32.93 32.93 32.92 0.4K
09:59 32.95 32.95 32.95 32.95 0.3K
10:00 32.97 32.97 32.97 32.97 0.1K
10:01 32.96 32.96 32.93 32.93 2.9K
10:02 32.96 32.96 32.89 32.89 3.2K
10:03 32.92 32.92 32.92 32.92 1.0K
10:04 32.96 32.96 32.96 32.96 0.2K
10:05 32.96 32.96 32.92 32.92 1.4K
10:06 32.94 32.94 32.93 32.93 3.5K
10:07 32.93 32.93 32.90 32.90 4.1K
10:08 32.88 32.91 32.88 32.91 3.6K
10:09 32.93 32.94 32.93 32.93 1.8K
10:10 32.89 32.89 32.87 32.88 7.2K
10:11 32.88 32.89 32.87 32.87 2.2K
10:12 32.89 32.89 32.89 32.89 1.7K
10:13 32.87 32.89 32.86 32.89 2.2K
10:16 32.91 32.92 32.88 32.88 2.8K
10:17 32.88 32.88 32.88 32.88 3.6K
10:18 32.89 32.89 32.88 32.88 2.2K
10:19 32.88 32.88 32.88 32.88 0.8K
10:21 32.92 32.92 32.92 32.92 0.8K
10:22 32.90 32.90 32.90 32.90 0.7K
10:23 32.88 32.89 32.88 32.89 3.8K
10:24 32.85 32.85 32.84 32.84 1.6K
10:25 32.84 32.84 32.83 32.83 2.9K
10:26 32.84 32.84 32.82 32.82 0.7K
10:27 32.82 32.82 32.80 32.81 1.3K
10:28 32.85 32.85 32.85 32.85 1.3K
10:29 32.83 32.83 32.83 32.83 0.7K
10:30 32.82 32.84 32.82 32.84 1.3K
10:31 32.84 32.84 32.84 32.84 0.3K
10:32 32.83 32.83 32.83 32.83 0.6K
10:33 32.84 32.84 32.84 32.84 0.6K
10:34 32.83 32.83 32.83 32.83 2.5K
10:35 32.79 32.79 32.79 32.79 1.3K
10:38 32.81 32.81 32.79 32.79 1.8K
10:39 32.79 32.79 32.79 32.79 1.1K
10:40 32.80 32.80 32.75 32.75 5.2K
10:41 32.73 32.74 32.73 32.74 2.3K
10:42 32.75 32.77 32.75 32.77 1.7K
10:44 32.76 32.78 32.76 32.78 0.9K
10:45 32.79 32.79 32.79 32.79 0.8K
10:46 32.81 32.81 32.81 32.81 0.1K
10:47 32.78 32.78 32.75 32.75 3.3K
10:48 32.74 32.74 32.74 32.74 0.5K
10:49 32.74 32.74 32.74 32.74 0.4K
10:50 32.73 32.73 32.72 32.72 2.2K
10:51 32.75 32.77 32.75 32.76 2.9K
10:52 32.75 32.75 32.75 32.75 0.2K
10:53 32.76 32.77 32.74 32.74 3.7K
10:54 32.75 32.75 32.75 32.75 0.3K
10:55 32.75 32.81 32.75 32.81 1.8K
10:56 32.80 32.80 32.80 32.80 1.4K
10:57 32.80 32.83 32.80 32.83 1.6K
10:58 32.81 32.81 32.80 32.80 1.1K
10:59 32.83 32.83 32.78 32.78 2.3K
11:00 32.77 32.78 32.77 32.78 1.8K
11:01 32.79 32.80 32.73 32.73 3.8K
11:02 32.72 32.73 32.72 32.73 2.6K
11:03 32.74 32.74 32.72 32.72 3.6K
11:04 32.71 32.71 32.71 32.71 1.8K
11:05 32.72 32.72 32.72 32.72 1.1K
11:06 32.73 32.73 32.73 32.73 1.9K
11:07 32.73 32.73 32.72 32.72 0.6K
11:08 32.70 32.70 32.70 32.70 2.1K
11:09 32.69 32.69 32.68 32.68 1.6K
11:10 32.69 32.69 32.65 32.66 3.3K
11:11 32.68 32.68 32.68 32.68 1.4K
11:12 32.67 32.67 32.67 32.67 2.0K
11:13 32.66 32.69 32.66 32.69 1.3K
11:15 32.68 32.68 32.68 32.68 1.0K
11:16 32.69 32.70 32.69 32.70 1.1K
11:17 32.70 32.70 32.70 32.70 0.8K
11:18 32.70 32.71 32.70 32.71 0.6K
11:19 32.70 32.70 32.69 32.69 0.9K
11:20 32.68 32.69 32.67 32.69 3.8K
11:21 32.67 32.67 32.67 32.67 0.8K
11:23 32.66 32.67 32.66 32.67 1.6K
11:24 32.66 32.67 32.66 32.67 1.9K
11:25 32.70 32.70 32.68 32.69 2.2K
11:26 32.68 32.68 32.67 32.67 1.4K
11:27 32.66 32.66 32.66 32.66 2.1K
11:28 32.64 32.64 32.64 32.64 2.8K
11:29 32.66 32.66 32.66 32.66 0.8K
11:30 32.68 32.69 32.68 32.69 0.9K
11:31 32.68 32.68 32.66 32.67 2.3K
11:32 32.66 32.66 32.66 32.66 2.0K
11:33 32.63 32.63 32.63 32.63 1.9K
11:34 32.64 32.64 32.62 32.64 2.2K
11:35 32.64 32.64 32.64 32.64 0.4K
11:36 32.65 32.65 32.64 32.64 6.7K
11:37 32.63 32.64 32.63 32.64 2.9K
11:38 32.65 32.65 32.65 32.65 1.6K
11:40 32.67 32.67 32.67 32.67 0.5K
11:41 32.68 32.69 32.68 32.68 3.4K
11:42 32.67 32.67 32.67 32.67 2.1K
11:44 32.70 32.70 32.70 32.70 1.0K
11:45 32.67 32.67 32.65 32.65 5.0K
11:46 32.65 32.65 32.65 32.65 0.8K
11:47 32.64 32.64 32.61 32.61 3.4K
11:48 32.61 32.64 32.61 32.64 2.6K
11:49 32.63 32.64 32.63 32.64 1.2K
11:50 32.63 32.63 32.63 32.63 1.4K
11:51 32.62 32.62 32.62 32.62 1.3K
11:52 32.62 32.62 32.62 32.62 2.0K
11:53 32.59 32.59 32.59 32.59 1.4K
11:54 32.59 32.59 32.58 32.58 2.8K
11:55 32.56 32.58 32.56 32.58 2.1K
11:56 32.57 32.57 32.56 32.57 2.7K
11:57 32.54 32.54 32.54 32.54 1.3K
11:59 32.50 32.51 32.50 32.50 3.6K
12:00 32.50 32.51 32.50 32.50 3.9K
12:01 32.50 32.53 32.50 32.52 2.4K
12:02 32.53 32.53 32.52 32.53 3.5K
12:03 32.51 32.52 32.51 32.52 0.8K
12:04 32.51 32.51 32.50 32.50 2.7K
12:05 32.51 32.51 32.49 32.49 6.4K
12:06 32.48 32.49 32.48 32.49 1.7K
12:07 32.49 32.49 32.49 32.49 1.7K
12:08 32.51 32.52 32.51 32.52 1.2K
12:09 32.52 32.53 32.52 32.53 2.2K
12:10 32.52 32.53 32.51 32.53 2.8K
12:11 32.52 32.52 32.52 32.52 1.9K
12:12 32.53 32.53 32.52 32.52 1.9K
12:14 32.51 32.51 32.51 32.51 2.1K
12:16 32.50 32.51 32.50 32.50 3.7K
12:17 32.51 32.51 32.51 32.51 0.6K
12:18 32.52 32.52 32.52 32.52 1.2K
12:19 32.51 32.51 32.51 32.51 1.5K
12:20 32.49 32.49 32.49 32.49 0.9K
12:21 32.48 32.49 32.48 32.49 1.4K
12:22 32.50 32.51 32.50 32.51 0.5K
12:23 32.49 32.49 32.48 32.48 2.1K
12:24 32.49 32.49 32.49 32.49 0.6K
12:25 32.50 32.50 32.49 32.49 1.7K
12:26 32.48 32.48 32.48 32.48 0.6K
12:27 32.49 32.51 32.49 32.49 1.1K
12:28 32.48 32.48 32.48 32.48 2.5K
12:29 32.49 32.49 32.49 32.49 0.5K
12:30 32.48 32.49 32.48 32.49 1.2K
12:32 32.52 32.52 32.52 32.52 3.4K
12:33 32.50 32.50 32.50 32.50 0.6K
12:34 32.51 32.51 32.51 32.51 0.3K
12:35 32.52 32.53 32.52 32.53 3.1K
12:37 32.55 32.55 32.53 32.53 1.4K
12:38 32.53 32.53 32.53 32.53 0.9K
12:39 32.52 32.53 32.52 32.53 1.2K
12:40 32.52 32.52 32.49 32.49 6.1K
12:41 32.49 32.49 32.49 32.49 0.2K
12:42 32.49 32.49 32.48 32.48 2.5K
12:43 32.50 32.50 32.50 32.49 2.3K
12:46 32.50 32.51 32.50 32.51 1.0K
12:47 32.50 32.50 32.50 32.49 2.3K
12:48 32.49 32.49 32.49 32.49 0.7K
12:49 32.49 32.49 32.48 32.48 1.2K
12:50 32.47 32.49 32.47 32.49 1.8K
12:51 32.50 32.50 32.50 32.49 1.1K
12:53 32.49 32.49 32.49 32.49 1.6K
12:56 32.50 32.50 32.48 32.49 7.7K
12:57 32.49 32.49 32.49 32.49 1.5K
12:59 32.46 32.46 32.46 32.46 2.0K
13:00 32.47 32.49 32.47 32.49 14.1K
13:01 32.49 32.49 32.49 32.49 2.2K
13:02 32.49 32.52 32.48 32.52 2.2K
13:03 32.51 32.51 32.49 32.50 3.9K
13:04 32.51 32.51 32.50 32.50 22.4K
13:05 32.51 32.52 32.49 32.52 5.0K
13:06 32.50 32.50 32.50 32.50 0.6K
13:07 32.51 32.51 32.50 32.51 1.4K
13:08 32.50 32.50 32.50 32.50 3.5K
13:09 32.50 32.50 32.49 32.49 3.2K
13:10 32.50 32.50 32.50 32.49 1.8K
13:11 32.50 32.50 32.50 32.50 2.2K
13:12 32.50 32.50 32.50 32.50 0.5K
13:13 32.50 32.51 32.50 32.51 13.9K
13:14 32.50 32.50 32.50 32.49 3.4K
13:15 32.50 32.50 32.50 32.49 2.4K
13:16 32.53 32.53 32.53 32.53 1.3K
13:17 32.52 32.53 32.52 32.52 3.6K
13:18 32.53 32.54 32.53 32.54 1.3K
13:19 32.55 32.55 32.55 32.55 1.3K
13:20 32.56 32.57 32.56 32.57 2.8K
13:21 32.57 32.57 32.57 32.57 2.9K
13:22 32.57 32.58 32.57 32.58 1.4K
13:23 32.61 32.61 32.60 32.60 2.2K
13:24 32.60 32.62 32.60 32.62 2.7K
13:25 32.64 32.64 32.64 32.64 1.1K
13:26 32.57 32.57 32.57 32.57 9.1K
13:27 32.57 32.57 32.57 32.57 2.7K
13:28 32.55 32.55 32.55 32.55 3.0K
13:29 32.55 32.55 32.55 32.55 2.0K
13:30 32.53 32.55 32.51 32.54 7.8K
13:31 32.56 32.56 32.56 32.56 2.7K
13:32 32.59 32.59 32.58 32.58 2.9K
13:33 32.58 32.58 32.57 32.57 1.3K
13:34 32.54 32.55 32.54 32.55 7.4K
13:35 32.56 32.58 32.56 32.57 3.6K
13:36 32.55 32.55 32.55 32.55 0.5K
13:37 32.53 32.53 32.53 32.53 4.1K
13:38 32.56 32.56 32.56 32.56 0.2K
13:39 32.56 32.57 32.55 32.57 4.0K
13:40 32.57 32.57 32.55 32.55 4.2K
13:41 32.54 32.54 32.54 32.54 2.0K
13:42 32.54 32.54 32.51 32.51 2.6K
13:43 32.51 32.53 32.51 32.52 2.1K
13:44 32.52 32.53 32.50 32.50 4.3K
13:46 32.53 32.55 32.53 32.54 2.4K
13:47 32.55 32.56 32.55 32.55 2.9K
13:49 32.53 32.53 32.53 32.53 3.5K
13:51 32.54 32.54 32.54 32.54 1.0K
13:52 32.54 32.54 32.54 32.54 2.6K
13:53 32.53 32.55 32.53 32.54 6.0K
13:55 32.55 32.56 32.54 32.56 3.7K
13:56 32.57 32.57 32.57 32.57 1.1K
13:57 32.59 32.59 32.59 32.59 1.5K
13:58 32.58 32.58 32.55 32.55 10.6K
13:59 32.56 32.56 32.56 32.56 1.0K
14:00 32.57 32.57 32.55 32.57 15.4K
14:02 32.57 32.59 32.57 32.59 2.1K
14:03 32.59 32.59 32.58 32.58 6.3K
14:04 32.55 32.56 32.55 32.56 10.0K
14:05 32.55 32.56 32.55 32.56 2.3K
14:06 32.56 32.58 32.56 32.58 2.4K
14:07 32.58 32.59 32.58 32.59 5.7K
14:09 32.62 32.62 32.62 32.62 0.5K
14:10 32.62 32.62 32.62 32.62 1.5K
14:11 32.61 32.61 32.60 32.60 10.9K
14:13 32.60 32.62 32.60 32.62 2.0K
14:14 32.62 32.62 32.60 32.60 1.5K
14:15 32.60 32.60 32.60 32.60 2.4K
14:16 32.59 32.59 32.57 32.58 9.5K
14:17 32.59 32.60 32.59 32.60 1.7K
14:18 32.57 32.57 32.57 32.57 6.6K
14:19 32.59 32.59 32.58 32.59 2.0K
14:20 32.58 32.58 32.55 32.57 11.3K
14:21 32.57 32.57 32.57 32.57 1.9K
14:22 32.57 32.58 32.57 32.58 3.0K
14:23 32.59 32.59 32.59 32.59 2.3K
14:25 32.60 32.60 32.58 32.58 3.1K
14:26 32.58 32.58 32.58 32.58 0.7K
14:27 32.59 32.59 32.59 32.59 1.7K
14:28 32.57 32.57 32.57 32.57 3.1K
14:29 32.57 32.57 32.57 32.57 3.5K
14:30 32.57 32.59 32.57 32.59 1.5K
14:31 32.59 32.59 32.57 32.59 4.1K
14:32 32.60 32.60 32.60 32.60 0.9K
14:33 32.61 32.61 32.61 32.60 1.8K
14:34 32.61 32.61 32.59 32.59 2.6K
14:35 32.59 32.59 32.57 32.57 4.4K
14:37 32.58 32.58 32.56 32.56 3.2K
14:38 32.57 32.58 32.57 32.58 2.1K
14:39 32.59 32.59 32.59 32.59 0.5K
14:40 32.59 32.59 32.57 32.58 6.7K
14:41 32.59 32.59 32.59 32.59 1.0K
14:42 32.59 32.59 32.59 32.59 1.7K
14:43 32.59 32.59 32.58 32.58 2.1K
14:44 32.58 32.58 32.58 32.58 1.1K
14:45 32.58 32.58 32.58 32.58 2.2K
14:46 32.58 32.58 32.58 32.58 3.2K
14:48 32.59 32.59 32.59 32.59 1.3K
14:49 32.59 32.59 32.59 32.59 0.9K
14:50 32.59 32.59 32.59 32.59 0.9K
14:51 32.59 32.60 32.59 32.60 3.3K
14:52 32.60 32.60 32.60 32.60 1.8K
14:53 32.59 32.60 32.59 32.60 1.2K
14:54 32.60 32.60 32.59 32.59 4.0K
14:55 32.59 32.59 32.59 32.59 2.7K
14:56 32.57 32.57 32.54 32.54 3.8K
14:57 32.53 32.54 32.53 32.54 5.9K
14:58 32.55 32.55 32.55 32.55 1.0K
14:59 32.56 32.56 32.53 32.53 2.8K
15:00 32.53 32.53 32.52 32.53 2.7K
15:01 32.55 32.56 32.54 32.54 5.3K
15:02 32.50 32.50 32.50 32.50 0.9K
15:03 32.50 32.51 32.50 32.49 2.3K
15:04 32.49 32.49 32.49 32.49 2.0K
15:05 32.47 32.48 32.47 32.48 4.0K
15:06 32.48 32.49 32.48 32.49 3.3K
15:07 32.50 32.50 32.50 32.49 3.0K
15:08 32.49 32.49 32.49 32.49 1.6K
15:09 32.50 32.50 32.50 32.50 2.3K
15:10 32.50 32.50 32.50 32.50 3.7K
15:11 32.50 32.50 32.50 32.49 0.8K
15:12 32.50 32.51 32.50 32.51 2.0K
15:13 32.51 32.51 32.51 32.51 4.0K
15:14 32.51 32.52 32.51 32.52 3.1K
15:15 32.51 32.51 32.51 32.51 2.2K
15:16 32.51 32.52 32.51 32.52 55.3K
15:17 32.56 32.57 32.54 32.54 5.2K
15:18 32.54 32.54 32.54 32.53 1.1K
15:19 32.53 32.56 32.53 32.56 5.5K
15:20 32.55 32.55 32.55 32.55 3.3K
15:21 32.55 32.56 32.55 32.56 4.2K
15:22 32.57 32.57 32.57 32.57 0.3K
15:23 32.57 32.59 32.57 32.59 3.4K
15:24 32.59 32.60 32.59 32.59 4.1K
15:25 32.59 32.59 32.59 32.59 0.7K
15:26 32.59 32.59 32.59 32.59 4.9K
15:27 32.59 32.59 32.59 32.59 4.1K
15:28 32.58 32.59 32.58 32.58 4.4K
15:29 32.58 32.58 32.56 32.56 3.7K
15:30 32.56 32.57 32.56 32.56 3.1K
15:31 32.56 32.56 32.55 32.55 4.0K
15:32 32.53 32.53 32.53 32.53 3.3K
15:33 32.52 32.52 32.52 32.52 2.5K
15:34 32.52 32.53 32.52 32.53 2.8K
15:35 32.53 32.53 32.51 32.52 4.0K
15:36 32.52 32.52 32.50 32.50 9.2K
15:37 32.49 32.49 32.48 32.49 5.4K
15:38 32.49 32.49 32.49 32.49 3.3K
15:39 32.50 32.52 32.50 32.52 8.6K
15:40 32.52 32.52 32.50 32.51 7.9K
15:41 32.52 32.52 32.51 32.52 5.9K
15:42 32.54 32.54 32.54 32.53 6.0K
15:43 32.53 32.53 32.53 32.53 3.0K
15:44 32.53 32.53 32.53 32.53 4.3K
15:45 32.50 32.50 32.43 32.43 12.0K
15:46 32.41 32.42 32.41 32.42 16.5K
15:47 32.41 32.42 32.41 32.41 16.0K
15:48 32.42 32.42 32.41 32.42 7.1K
15:49 32.43 32.45 32.38 32.38 10.9K
15:50 32.46 32.47 32.44 32.46 21.6K
15:51 32.46 32.47 32.46 32.47 5.7K
15:52 32.47 32.47 32.41 32.42 13.0K
15:53 32.42 32.42 32.41 32.41 10.8K
15:54 32.44 32.44 32.39 32.40 16.8K
15:55 32.39 32.40 32.36 32.37 14.4K
15:56 32.36 32.36 32.34 32.35 21.7K
15:57 32.34 32.36 32.30 32.35 29.6K
15:58 32.35 32.42 32.35 32.41 41.0K
15:59 32.40 32.40 32.35 32.35 4,443.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据