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 32.45 32.45 32.45 32.45 24.1K
09:32 32.48 32.48 32.43 32.42 2.2K
09:33 32.50 32.50 32.43 32.43 2.0K
09:35 32.58 32.58 32.58 32.58 0.3K
09:36 32.58 32.58 32.58 32.58 0.2K
09:37 32.56 32.58 32.56 32.58 0.4K
09:38 32.56 32.64 32.56 32.64 2.0K
09:39 32.64 32.70 32.64 32.69 1.6K
09:40 32.70 32.70 32.70 32.70 0.2K
09:41 32.64 32.64 32.64 32.64 0.3K
09:42 32.73 32.75 32.73 32.75 2.5K
09:43 32.76 32.76 32.64 32.64 4.6K
09:44 32.64 32.66 32.61 32.61 2.9K
09:46 32.62 32.65 32.62 32.65 4.8K
09:47 32.67 32.67 32.67 32.67 1.2K
09:48 32.75 32.75 32.71 32.71 1.1K
09:50 32.75 32.75 32.75 32.75 0.7K
09:51 32.80 32.80 32.79 32.78 2.2K
09:52 32.79 32.79 32.79 32.78 0.2K
09:53 32.79 32.88 32.79 32.88 2.3K
09:54 32.86 32.87 32.86 32.87 0.2K
09:55 32.86 32.86 32.82 32.83 1.5K
09:56 32.86 32.86 32.86 32.86 0.1K
09:57 32.86 32.86 32.86 32.86 0.4K
09:58 32.86 32.86 32.86 32.86 0.1K
09:59 32.86 32.86 32.83 32.83 0.8K
10:00 32.84 32.84 32.84 32.84 0.3K
10:01 32.81 32.82 32.81 32.81 1.8K
10:02 32.83 32.83 32.80 32.80 3.2K
10:03 32.85 32.85 32.84 32.84 2.2K
10:04 32.84 32.84 32.80 32.80 1.4K
10:05 32.81 32.81 32.81 32.81 1.8K
10:06 32.80 32.80 32.78 32.78 4.5K
10:07 32.80 32.82 32.80 32.82 3.2K
10:08 32.80 32.80 32.79 32.80 0.9K
10:09 32.79 32.80 32.78 32.80 3.8K
10:10 32.78 32.78 32.78 32.78 0.5K
10:11 32.79 32.80 32.78 32.78 2.2K
10:12 32.79 32.79 32.78 32.78 1.4K
10:13 32.79 32.79 32.77 32.77 2.2K
10:14 32.77 32.77 32.77 32.77 1.9K
10:15 32.82 32.82 32.82 32.82 0.3K
10:16 32.81 32.82 32.81 32.82 1.4K
10:18 32.79 32.82 32.78 32.78 2.2K
10:19 32.78 32.79 32.78 32.79 2.5K
10:20 32.81 32.81 32.80 32.80 1.2K
10:21 32.79 32.79 32.79 32.79 1.0K
10:22 32.77 32.77 32.76 32.76 1.8K
10:23 32.77 32.79 32.77 32.78 2.1K
10:24 32.76 32.76 32.76 32.76 2.3K
10:25 32.76 32.77 32.74 32.74 3.2K
10:26 32.74 32.74 32.73 32.73 1.3K
10:27 32.74 32.74 32.74 32.74 0.3K
10:28 32.74 32.74 32.73 32.73 2.3K
10:29 32.70 32.71 32.70 32.71 1.6K
10:30 32.73 32.79 32.73 32.76 3.3K
10:31 32.75 32.75 32.75 32.75 0.6K
10:32 32.76 32.76 32.76 32.76 0.3K
10:33 32.74 32.74 32.74 32.74 0.5K
10:34 32.76 32.76 32.76 32.76 1.8K
10:36 32.79 32.80 32.79 32.80 2.0K
10:38 32.81 32.81 32.78 32.78 2.2K
10:39 32.78 32.78 32.74 32.76 5.0K
10:40 32.76 32.77 32.76 32.77 1.6K
10:41 32.75 32.76 32.75 32.76 3.9K
10:42 32.76 32.76 32.76 32.76 0.5K
10:43 32.75 32.76 32.75 32.76 1.7K
10:44 32.76 32.76 32.76 32.76 1.8K
10:46 32.77 32.77 32.76 32.76 2.2K
10:47 32.76 32.77 32.76 32.77 1.4K
10:48 32.78 32.80 32.78 32.80 1.3K
10:49 32.80 32.81 32.80 32.81 0.8K
10:50 32.80 32.80 32.78 32.78 1.8K
10:51 32.78 32.79 32.77 32.79 2.9K
10:52 32.81 32.81 32.81 32.81 2.2K
10:54 32.80 32.82 32.80 32.81 2.1K
10:55 32.81 32.83 32.81 32.83 1.6K
10:56 32.84 32.84 32.84 32.84 1.0K
10:57 32.85 32.85 32.85 32.85 1.5K
10:58 32.84 32.84 32.83 32.84 3.1K
10:59 32.87 32.87 32.84 32.84 3.4K
11:00 32.84 32.84 32.84 32.84 0.5K
11:01 32.86 32.88 32.86 32.88 1.8K
11:02 32.87 32.87 32.85 32.85 3.7K
11:03 32.84 32.86 32.84 32.84 2.1K
11:04 32.84 32.84 32.84 32.84 1.5K
11:06 32.85 32.86 32.85 32.86 1.0K
11:07 32.85 32.85 32.84 32.84 1.5K
11:08 32.86 32.86 32.86 32.86 0.6K
11:09 32.85 32.85 32.84 32.84 2.9K
11:10 32.84 32.86 32.84 32.85 1.4K
11:11 32.85 32.86 32.85 32.86 1.7K
11:12 32.85 32.85 32.85 32.85 1.4K
11:14 32.87 32.87 32.87 32.87 1.6K
11:16 32.89 32.89 32.88 32.88 2.2K
11:17 32.88 32.88 32.88 32.88 2.3K
11:19 32.87 32.87 32.87 32.87 3.3K
11:20 32.87 32.87 32.86 32.86 1.8K
11:21 32.86 32.86 32.86 32.86 1.7K
11:22 32.83 32.83 32.83 32.83 3.4K
11:25 32.84 32.84 32.83 32.83 1.2K
11:26 32.84 32.84 32.82 32.82 1.1K
11:27 32.82 32.82 32.81 32.81 2.2K
11:28 32.81 32.82 32.81 32.82 2.4K
11:29 32.82 32.82 32.82 32.82 2.2K
11:30 32.82 32.82 32.79 32.79 6.6K
11:31 32.78 32.78 32.78 32.78 2.6K
11:32 32.79 32.79 32.79 32.78 3.5K
11:34 32.77 32.77 32.75 32.75 1.2K
11:35 32.76 32.76 32.76 32.76 2.3K
11:36 32.76 32.76 32.76 32.76 0.6K
11:37 32.76 32.79 32.76 32.79 2.3K
11:38 32.78 32.79 32.78 32.79 0.7K
11:39 32.79 32.79 32.79 32.79 0.7K
11:40 32.79 32.79 32.79 32.78 1.8K
11:41 32.79 32.79 32.79 32.79 1.6K
11:42 32.80 32.80 32.79 32.80 4.4K
11:43 32.80 32.80 32.79 32.79 3.2K
11:44 32.78 32.78 32.78 32.78 2.3K
11:45 32.77 32.77 32.77 32.77 0.2K
11:46 32.78 32.78 32.78 32.78 0.8K
11:47 32.75 32.78 32.75 32.78 2.3K
11:48 32.80 32.80 32.80 32.80 1.2K
11:49 32.79 32.79 32.77 32.77 1.1K
11:51 32.78 32.78 32.78 32.78 0.5K
11:52 32.77 32.77 32.75 32.74 2.8K
11:53 32.75 32.75 32.75 32.74 1.3K
11:54 32.74 32.74 32.73 32.73 1.6K
11:55 32.72 32.72 32.72 32.72 1.4K
11:56 32.73 32.73 32.70 32.70 3.4K
11:57 32.70 32.70 32.69 32.69 2.0K
11:58 32.70 32.71 32.70 32.71 2.3K
11:59 32.72 32.72 32.72 32.72 0.6K
12:01 32.71 32.71 32.71 32.71 0.7K
12:02 32.72 32.72 32.72 32.72 0.8K
12:03 32.72 32.73 32.72 32.73 4.1K
12:06 32.74 32.74 32.69 32.69 5.5K
12:07 32.69 32.70 32.69 32.70 1.6K
12:08 32.71 32.71 32.71 32.71 2.0K
12:10 32.73 32.73 32.73 32.73 2.2K
12:11 32.74 32.74 32.74 32.74 1.9K
12:12 32.73 32.74 32.73 32.74 1.4K
12:13 32.74 32.74 32.74 32.74 1.3K
12:14 32.73 32.74 32.73 32.74 5.2K
12:15 32.74 32.74 32.74 32.74 2.3K
12:17 32.74 32.74 32.72 32.74 2.2K
12:18 32.74 32.74 32.72 32.72 2.0K
12:20 32.73 32.73 32.73 32.73 1.0K
12:21 32.73 32.73 32.73 32.73 1.8K
12:22 32.73 32.73 32.73 32.73 1.1K
12:23 32.73 32.73 32.73 32.73 0.1K
12:24 32.73 32.73 32.73 32.73 0.4K
12:25 32.73 32.73 32.70 32.70 4.8K
12:26 32.70 32.70 32.70 32.70 1.8K
12:27 32.70 32.70 32.70 32.70 0.9K
12:28 32.68 32.68 32.68 32.68 1.0K
12:29 32.64 32.65 32.64 32.65 2.7K
12:30 32.65 32.65 32.65 32.65 3.4K
12:35 32.65 32.65 32.64 32.64 3.1K
12:36 32.62 32.62 32.62 32.62 0.1K
12:37 32.62 32.62 32.62 32.62 2.9K
12:38 32.65 32.65 32.63 32.65 2.6K
12:39 32.64 32.64 32.62 32.62 2.4K
12:40 32.63 32.65 32.63 32.64 2.5K
12:41 32.65 32.65 32.64 32.64 2.6K
12:43 32.65 32.65 32.65 32.65 1.8K
12:44 32.65 32.65 32.65 32.65 1.5K
12:45 32.69 32.69 32.68 32.68 2.1K
12:46 32.69 32.70 32.69 32.70 0.6K
12:47 32.69 32.69 32.65 32.65 3.2K
12:48 32.64 32.64 32.64 32.64 0.9K
12:49 32.64 32.64 32.63 32.63 1.4K
12:50 32.64 32.64 32.64 32.64 1.4K
12:51 32.62 32.62 32.62 32.62 1.9K
12:52 32.58 32.58 32.58 32.58 3.4K
12:54 32.59 32.59 32.58 32.59 0.6K
12:55 32.55 32.57 32.55 32.57 2.8K
12:56 32.54 32.54 32.53 32.53 1.4K
12:57 32.54 32.54 32.54 32.54 0.6K
12:58 32.55 32.56 32.55 32.55 2.1K
13:00 32.55 32.60 32.55 32.60 3.1K
13:01 32.59 32.59 32.59 32.59 0.8K
13:02 32.61 32.61 32.61 32.61 0.7K
13:03 32.61 32.61 32.61 32.61 1.2K
13:04 32.62 32.62 32.62 32.62 5.3K
13:06 32.60 32.60 32.60 32.60 1.6K
13:09 32.63 32.63 32.63 32.63 0.2K
13:10 32.64 32.66 32.64 32.66 2.4K
13:11 32.67 32.67 32.67 32.67 1.3K
13:12 32.69 32.69 32.69 32.69 2.2K
13:15 32.71 32.75 32.70 32.74 2.0K
13:16 32.74 32.74 32.74 32.74 1.2K
13:17 32.75 32.75 32.74 32.74 1.4K
13:18 32.75 32.75 32.75 32.75 1.0K
13:19 32.76 32.76 32.76 32.76 1.9K
13:20 32.78 32.78 32.77 32.77 0.5K
13:21 32.77 32.77 32.77 32.77 2.7K
13:22 32.78 32.80 32.78 32.79 2.2K
13:23 32.79 32.79 32.79 32.79 1.4K
13:24 32.79 32.81 32.79 32.81 2.3K
13:25 32.82 32.82 32.81 32.81 1.3K
13:26 32.80 32.80 32.80 32.80 0.4K
13:27 32.81 32.83 32.81 32.83 2.0K
13:28 32.82 32.85 32.81 32.85 3.9K
13:29 32.83 32.85 32.83 32.85 2.1K
13:32 32.86 32.86 32.86 32.86 0.8K
13:33 32.85 32.85 32.85 32.85 0.8K
13:34 32.85 32.85 32.85 32.85 1.2K
13:35 32.86 32.88 32.86 32.88 3.0K
13:36 32.88 32.88 32.87 32.87 1.7K
13:37 32.91 32.91 32.91 32.91 0.8K
13:38 32.91 32.91 32.91 32.91 0.7K
13:39 32.92 32.92 32.92 32.92 0.6K
13:40 32.91 32.91 32.91 32.91 1.1K
13:41 32.91 32.91 32.90 32.91 3.3K
13:42 32.91 32.91 32.91 32.91 1.2K
13:44 32.91 32.92 32.91 32.92 1.2K
13:45 32.92 32.92 32.92 32.92 0.9K
13:46 32.93 32.93 32.93 32.93 1.4K
13:47 32.93 32.93 32.93 32.92 0.2K
13:48 32.92 32.92 32.92 32.92 1.7K
13:49 32.92 32.92 32.92 32.92 4.0K
13:50 32.92 32.92 32.92 32.92 0.7K
13:51 32.92 32.92 32.92 32.92 0.6K
13:52 32.92 32.92 32.92 32.92 5.4K
13:53 32.93 32.95 32.93 32.95 3.8K
13:54 32.95 32.95 32.94 32.94 2.0K
13:55 32.94 32.94 32.94 32.94 1.3K
13:56 32.95 32.95 32.95 32.95 0.1K
13:57 32.92 32.93 32.92 32.93 7.7K
13:58 32.93 32.93 32.93 32.92 0.7K
13:59 32.94 32.94 32.94 32.94 0.5K
14:00 32.95 32.95 32.94 32.94 4.1K
14:01 32.94 32.94 32.92 32.92 1.5K
14:03 32.93 32.93 32.93 32.92 0.5K
14:04 32.93 32.93 32.93 32.92 2.9K
14:05 32.91 32.91 32.91 32.91 0.4K
14:06 32.90 32.90 32.90 32.90 0.7K
14:07 32.90 32.90 32.90 32.90 0.8K
14:08 32.92 32.92 32.92 32.92 2.6K
14:09 32.93 32.93 32.91 32.91 3.6K
14:10 32.92 32.92 32.92 32.92 1.7K
14:11 32.92 32.92 32.92 32.92 0.9K
14:12 32.93 32.93 32.93 32.92 1.3K
14:14 32.92 32.92 32.91 32.91 1.7K
14:15 32.92 32.92 32.91 32.91 1.8K
14:17 32.91 32.91 32.91 32.91 1.7K
14:18 32.91 32.91 32.91 32.91 1.2K
14:20 32.91 32.91 32.89 32.89 3.0K
14:21 32.89 32.89 32.89 32.89 0.6K
14:22 32.89 32.89 32.89 32.89 0.7K
14:23 32.89 32.89 32.89 32.89 1.6K
14:24 32.88 32.88 32.88 32.88 2.0K
14:25 32.89 32.89 32.89 32.89 0.8K
14:28 32.89 32.89 32.89 32.89 0.6K
14:30 32.89 32.89 32.89 32.89 0.5K
14:32 32.89 32.89 32.88 32.88 3.0K
14:33 32.87 32.88 32.85 32.86 5.8K
14:35 32.86 32.86 32.86 32.86 3.0K
14:37 32.82 32.83 32.82 32.83 2.0K
14:38 32.84 32.84 32.84 32.84 2.2K
14:39 32.83 32.86 32.83 32.85 3.7K
14:41 32.85 32.85 32.85 32.85 1.0K
14:42 32.86 32.88 32.86 32.88 2.2K
14:43 32.89 32.89 32.89 32.89 0.2K
14:44 32.88 32.88 32.87 32.87 3.0K
14:45 32.87 32.87 32.87 32.87 2.6K
14:46 32.87 32.87 32.87 32.87 1.7K
14:48 32.87 32.87 32.87 32.87 0.2K
14:49 32.87 32.87 32.87 32.87 1.0K
14:50 32.87 32.87 32.87 32.87 0.9K
14:52 32.86 32.86 32.85 32.85 3.2K
14:53 32.85 32.85 32.85 32.85 1.2K
14:54 32.85 32.85 32.85 32.85 3.3K
14:57 32.86 32.86 32.86 32.86 0.4K
14:58 32.86 32.86 32.86 32.86 0.5K
14:59 32.86 32.87 32.86 32.87 4.2K
15:00 32.88 32.90 32.88 32.90 3.2K
15:01 32.90 32.92 32.90 32.92 1.9K
15:02 32.92 32.92 32.92 32.92 2.1K
15:03 32.91 32.91 32.91 32.91 1.4K
15:04 32.92 32.92 32.92 32.92 1.8K
15:05 32.93 32.93 32.93 32.92 0.4K
15:06 32.89 32.89 32.89 32.89 5.3K
15:07 32.90 32.90 32.90 32.90 2.0K
15:08 32.89 32.89 32.89 32.89 1.5K
15:09 32.89 32.89 32.89 32.89 1.4K
15:10 32.90 32.90 32.90 32.90 1.6K
15:12 32.90 32.90 32.89 32.90 6.9K
15:13 32.91 32.91 32.91 32.91 2.3K
15:15 32.91 32.91 32.91 32.91 1.5K
15:16 32.92 32.94 32.92 32.92 8.1K
15:17 32.92 32.92 32.91 32.91 2.3K
15:18 32.91 32.92 32.91 32.92 1.5K
15:19 32.92 32.92 32.92 32.92 1.5K
15:20 32.92 32.92 32.92 32.92 6.1K
15:21 32.92 32.92 32.92 32.92 2.6K
15:22 32.92 32.93 32.92 32.93 3.3K
15:23 32.94 32.94 32.93 32.93 2.3K
15:24 32.93 32.94 32.93 32.94 3.8K
15:26 32.96 32.96 32.96 32.96 2.3K
15:27 32.96 32.96 32.96 32.96 0.7K
15:28 32.96 32.96 32.95 32.95 0.9K
15:29 32.96 32.96 32.96 32.96 2.7K
15:30 32.96 32.96 32.96 32.96 3.3K
15:31 32.97 32.97 32.95 32.95 3.0K
15:32 32.96 32.96 32.96 32.96 1.9K
15:33 32.97 32.97 32.97 32.97 2.9K
15:34 32.98 32.98 32.97 32.97 2.9K
15:35 32.97 32.97 32.97 32.97 3.0K
15:36 32.97 32.98 32.97 32.98 2.6K
15:37 32.98 32.98 32.98 32.98 0.4K
15:38 32.98 32.98 32.96 32.96 5.4K
15:39 32.96 32.97 32.96 32.97 6.6K
15:41 32.97 32.97 32.96 32.96 6.5K
15:43 32.96 32.96 32.95 32.95 5.4K
15:44 32.95 32.95 32.95 32.95 1.6K
15:45 32.96 32.97 32.96 32.96 8.1K
15:46 32.96 32.97 32.96 32.97 3.8K
15:47 32.96 32.96 32.95 32.95 5.9K
15:48 32.96 32.96 32.96 32.96 5.2K
15:49 32.95 32.95 32.95 32.95 2.2K
15:50 32.93 32.97 32.93 32.97 14.4K
15:51 33.01 33.01 33.00 33.01 23.2K
15:52 33.01 33.01 32.98 32.98 9.9K
15:53 32.97 32.97 32.95 32.95 13.1K
15:54 32.95 32.95 32.92 32.92 7.9K
15:55 32.94 32.97 32.92 32.94 22.0K
15:56 32.93 32.96 32.92 32.95 26.9K
15:57 32.97 32.99 32.97 32.99 16.1K
15:58 33.00 33.00 32.96 32.96 66.1K
15:59 32.97 33.00 32.95 32.95 1,330.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据