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 32.99 32.99 32.82 32.93 7.3K
09:31 32.93 32.93 32.81 32.81 1.7K
09:32 32.82 32.92 32.82 32.92 0.5K
09:33 32.81 32.92 32.81 32.92 2.6K
09:34 32.82 32.82 32.82 32.82 1.8K
09:37 32.76 32.76 32.67 32.67 3.0K
09:38 32.74 32.74 32.73 32.73 5.1K
09:39 32.77 32.80 32.74 32.80 2.2K
09:40 32.80 32.81 32.80 32.81 2.0K
09:41 32.84 32.86 32.84 32.86 1.3K
09:43 32.87 32.87 32.87 32.87 0.6K
09:44 32.85 32.85 32.85 32.85 0.5K
09:45 32.85 32.85 32.82 32.82 1.8K
09:47 32.81 32.81 32.81 32.81 1.8K
09:48 32.83 32.83 32.80 32.80 1.1K
09:49 32.75 32.75 32.75 32.74 1.8K
09:50 32.74 32.74 32.74 32.74 0.1K
09:51 32.79 32.79 32.78 32.78 3.5K
09:53 32.74 32.74 32.74 32.74 0.9K
09:54 32.75 32.75 32.75 32.75 1.7K
09:55 32.73 32.73 32.72 32.72 0.8K
09:56 32.71 32.71 32.71 32.71 1.9K
09:58 32.71 32.71 32.71 32.71 0.2K
09:59 32.71 32.71 32.71 32.71 1.4K
10:00 32.74 32.76 32.74 32.76 3.8K
10:01 32.73 32.73 32.73 32.73 1.2K
10:02 32.75 32.80 32.75 32.80 1.9K
10:03 32.81 32.82 32.81 32.81 0.8K
10:04 32.82 32.82 32.82 32.82 0.3K
10:05 32.83 32.83 32.83 32.83 2.3K
10:07 32.81 32.81 32.80 32.80 2.3K
10:08 32.80 32.80 32.78 32.78 3.3K
10:09 32.82 32.84 32.82 32.84 1.8K
10:10 32.87 32.87 32.87 32.87 0.4K
10:11 32.88 32.88 32.88 32.88 0.6K
10:12 32.87 32.87 32.87 32.87 0.1K
10:13 32.87 32.87 32.86 32.85 2.1K
10:14 32.86 32.86 32.84 32.84 3.1K
10:15 32.83 32.83 32.80 32.81 2.5K
10:16 32.81 32.81 32.77 32.77 1.9K
10:18 32.76 32.77 32.76 32.77 1.0K
10:19 32.75 32.75 32.75 32.75 0.5K
10:20 32.76 32.77 32.76 32.76 2.2K
10:21 32.76 32.76 32.76 32.76 1.1K
10:22 32.77 32.78 32.77 32.78 0.9K
10:24 32.78 32.81 32.78 32.81 2.0K
10:26 32.81 32.81 32.81 32.81 0.4K
10:27 32.81 32.81 32.81 32.81 0.5K
10:28 32.81 32.81 32.81 32.81 1.5K
10:29 32.81 32.81 32.81 32.81 1.1K
10:30 32.81 32.81 32.81 32.81 1.2K
10:31 32.82 32.82 32.82 32.82 0.4K
10:32 32.83 32.83 32.83 32.83 3.0K
10:34 32.82 32.82 32.82 32.82 1.8K
10:35 32.84 32.84 32.84 32.84 0.8K
10:36 32.86 32.86 32.86 32.85 0.2K
10:37 32.87 32.87 32.87 32.87 0.4K
10:38 32.87 32.87 32.87 32.87 2.4K
10:41 32.85 32.85 32.85 32.85 1.5K
10:42 32.86 32.86 32.86 32.86 0.3K
10:43 32.84 32.84 32.84 32.84 1.4K
10:46 32.83 32.83 32.83 32.83 0.6K
10:47 32.83 32.83 32.83 32.83 1.6K
10:48 32.81 32.81 32.79 32.79 3.1K
10:51 32.82 32.82 32.82 32.82 1.2K
10:52 32.80 32.80 32.79 32.79 1.1K
10:54 32.79 32.82 32.79 32.82 2.5K
10:57 32.82 32.82 32.82 32.82 0.2K
10:58 32.83 32.83 32.83 32.83 0.8K
10:59 32.82 32.82 32.82 32.82 0.6K
11:02 32.84 32.85 32.84 32.85 1.2K
11:04 32.87 32.87 32.86 32.86 1.5K
11:06 32.85 32.85 32.80 32.80 2.5K
11:10 32.81 32.81 32.81 32.81 0.8K
11:11 32.80 32.80 32.79 32.79 3.2K
11:15 32.79 32.82 32.79 32.82 1.5K
11:16 32.82 32.82 32.82 32.82 0.5K
11:17 32.81 32.81 32.81 32.81 1.5K
11:18 32.80 32.80 32.80 32.80 0.8K
11:19 32.82 32.82 32.82 32.82 1.1K
11:22 32.79 32.79 32.79 32.78 0.4K
11:23 32.78 32.78 32.78 32.78 0.2K
11:24 32.79 32.79 32.79 32.79 2.3K
11:25 32.79 32.79 32.79 32.79 0.7K
11:26 32.79 32.79 32.79 32.79 0.7K
11:27 32.80 32.80 32.80 32.80 1.1K
11:30 32.80 32.80 32.80 32.80 0.5K
11:33 32.79 32.79 32.79 32.79 1.1K
11:34 32.77 32.77 32.77 32.77 0.3K
11:35 32.77 32.77 32.77 32.77 2.1K
11:36 32.75 32.75 32.75 32.75 1.0K
11:37 32.73 32.73 32.73 32.73 0.8K
11:39 32.73 32.73 32.73 32.73 1.3K
11:40 32.73 32.73 32.73 32.73 0.6K
11:43 32.72 32.72 32.71 32.71 1.2K
11:46 32.72 32.72 32.72 32.72 2.5K
11:48 32.72 32.72 32.72 32.72 2.0K
11:49 32.70 32.70 32.70 32.70 1.9K
11:51 32.70 32.70 32.70 32.70 0.4K
11:52 32.69 32.70 32.69 32.70 0.4K
11:54 32.69 32.71 32.69 32.71 1.4K
11:55 32.71 32.71 32.71 32.71 3.4K
11:57 32.69 32.69 32.69 32.69 0.3K
11:58 32.70 32.70 32.70 32.70 2.0K
12:00 32.70 32.70 32.70 32.70 1.6K
12:03 32.68 32.70 32.68 32.70 2.1K
12:04 32.71 32.71 32.71 32.71 0.6K
12:05 32.70 32.71 32.70 32.71 0.9K
12:07 32.72 32.72 32.72 32.72 0.6K
12:10 32.74 32.74 32.73 32.73 1.6K
12:12 32.71 32.71 32.71 32.71 0.2K
12:14 32.71 32.71 32.71 32.71 0.7K
12:16 32.71 32.71 32.71 32.71 1.2K
12:18 32.69 32.69 32.69 32.69 0.5K
12:19 32.69 32.69 32.68 32.68 2.2K
12:21 32.68 32.70 32.68 32.70 1.6K
12:22 32.70 32.73 32.70 32.73 1.3K
12:23 32.73 32.73 32.73 32.73 1.2K
12:26 32.72 32.73 32.71 32.73 1.8K
12:30 32.73 32.73 32.73 32.73 1.8K
12:33 32.71 32.72 32.71 32.72 1.6K
12:34 32.73 32.73 32.73 32.73 1.0K
12:35 32.73 32.73 32.73 32.73 0.8K
12:36 32.74 32.74 32.74 32.74 1.5K
12:38 32.74 32.74 32.74 32.74 0.8K
12:39 32.75 32.75 32.75 32.75 1.2K
12:41 32.75 32.75 32.74 32.74 1.3K
12:42 32.77 32.77 32.77 32.77 3.4K
12:45 32.77 32.78 32.77 32.78 0.5K
12:46 32.77 32.77 32.77 32.77 1.0K
12:49 32.76 32.76 32.76 32.76 2.0K
12:51 32.75 32.75 32.75 32.75 1.1K
12:52 32.75 32.75 32.75 32.75 0.9K
12:56 32.74 32.74 32.74 32.74 0.9K
12:58 32.74 32.74 32.72 32.72 1.6K
12:59 32.74 32.74 32.74 32.74 1.3K
13:00 32.72 32.72 32.72 32.72 0.4K
13:01 32.72 32.72 32.72 32.72 0.5K
13:02 32.72 32.72 32.72 32.72 0.1K
13:03 32.72 32.72 32.72 32.72 0.2K
13:04 32.72 32.72 32.71 32.71 0.4K
13:05 32.72 32.72 32.72 32.72 1.4K
13:07 32.72 32.72 32.72 32.72 1.0K
13:08 32.75 32.75 32.75 32.74 1.0K
13:09 32.73 32.73 32.73 32.73 0.5K
13:10 32.73 32.73 32.73 32.73 1.3K
13:12 32.73 32.73 32.73 32.73 0.9K
13:14 32.73 32.73 32.73 32.73 0.8K
13:16 32.72 32.72 32.72 32.72 0.3K
13:17 32.72 32.73 32.72 32.73 2.4K
13:18 32.74 32.74 32.74 32.74 1.9K
13:20 32.74 32.74 32.74 32.74 1.2K
13:22 32.74 32.74 32.74 32.74 2.6K
13:27 32.73 32.73 32.73 32.73 1.1K
13:29 32.72 32.72 32.72 32.72 0.5K
13:31 32.72 32.73 32.72 32.73 3.3K
13:36 32.71 32.72 32.71 32.72 2.5K
13:37 32.72 32.73 32.72 32.73 3.6K
13:39 32.73 32.73 32.73 32.73 1.5K
13:41 32.72 32.72 32.72 32.72 0.5K
13:42 32.73 32.73 32.73 32.73 0.6K
13:43 32.76 32.76 32.76 32.76 1.6K
13:44 32.74 32.74 32.74 32.74 1.3K
13:47 32.73 32.74 32.72 32.74 2.6K
13:48 32.74 32.74 32.74 32.74 0.5K
13:49 32.74 32.74 32.74 32.74 0.8K
13:50 32.75 32.75 32.75 32.75 0.5K
13:51 32.74 32.74 32.74 32.74 0.5K
13:52 32.75 32.75 32.75 32.74 0.2K
13:53 32.76 32.76 32.76 32.76 2.3K
13:54 32.78 32.78 32.78 32.78 0.6K
13:56 32.79 32.79 32.79 32.79 0.8K
13:57 32.79 32.79 32.79 32.79 0.5K
13:59 32.80 32.80 32.79 32.79 0.8K
14:00 32.79 32.79 32.79 32.79 0.7K
14:01 32.79 32.80 32.79 32.80 1.2K
14:02 32.80 32.80 32.80 32.80 3.5K
14:04 32.81 32.81 32.81 32.81 2.4K
14:05 32.83 32.85 32.83 32.85 2.2K
14:07 32.83 32.83 32.83 32.83 1.9K
14:09 32.83 32.84 32.83 32.84 2.1K
14:10 32.84 32.84 32.84 32.84 1.6K
14:13 32.83 32.83 32.83 32.83 3.1K
14:16 32.83 32.83 32.83 32.83 1.0K
14:20 32.83 32.83 32.83 32.83 0.9K
14:24 32.83 32.83 32.83 32.83 1.3K
14:30 32.83 32.83 32.83 32.83 0.5K
14:31 32.83 32.83 32.83 32.83 0.1K
14:32 32.81 32.81 32.81 32.81 2.1K
14:36 32.81 32.81 32.80 32.80 2.1K
14:37 32.81 32.82 32.81 32.82 5.6K
14:42 32.83 32.83 32.83 32.83 3.3K
14:43 32.82 32.82 32.82 32.82 1.6K
14:44 32.83 32.83 32.83 32.83 0.8K
14:47 32.83 32.83 32.83 32.83 0.4K
14:49 32.82 32.82 32.82 32.82 1.3K
14:51 32.81 32.81 32.81 32.81 1.9K
14:53 32.81 32.81 32.81 32.81 1.1K
14:55 32.80 32.80 32.80 32.80 1.1K
14:56 32.80 32.80 32.80 32.80 2.6K
14:57 32.79 32.79 32.79 32.79 1.2K
14:58 32.78 32.79 32.77 32.79 2.9K
14:59 32.79 32.79 32.79 32.79 0.3K
15:00 32.79 32.79 32.76 32.76 2.6K
15:01 32.76 32.77 32.76 32.76 3.2K
15:03 32.76 32.76 32.76 32.76 1.6K
15:04 32.77 32.77 32.77 32.77 0.6K
15:05 32.79 32.79 32.79 32.79 2.8K
15:06 32.80 32.82 32.80 32.82 4.1K
15:07 32.82 32.82 32.82 32.82 1.5K
15:08 32.82 32.82 32.82 32.82 0.8K
15:09 32.82 32.82 32.82 32.82 2.7K
15:10 32.81 32.83 32.81 32.83 1.6K
15:11 32.84 32.84 32.83 32.83 0.6K
15:12 32.83 32.84 32.83 32.84 1.8K
15:14 32.85 32.85 32.85 32.85 11.0K
15:15 32.85 32.85 32.85 32.85 1.6K
15:16 32.86 32.86 32.86 32.85 1.4K
15:18 32.85 32.85 32.85 32.85 2.5K
15:19 32.84 32.84 32.84 32.84 1.1K
15:20 32.84 32.84 32.84 32.84 0.4K
15:21 32.84 32.84 32.83 32.84 5.9K
15:22 32.85 32.85 32.85 32.85 1.7K
15:23 32.85 32.85 32.84 32.84 6.3K
15:25 32.84 32.84 32.84 32.84 0.6K
15:26 32.84 32.84 32.84 32.84 1.3K
15:27 32.85 32.85 32.85 32.85 1.2K
15:29 32.84 32.84 32.84 32.84 11.0K
15:31 32.84 32.84 32.84 32.84 0.9K
15:32 32.85 32.85 32.85 32.85 2.2K
15:33 32.85 32.85 32.83 32.83 3.5K
15:34 32.84 32.84 32.79 32.80 6.4K
15:35 32.80 32.80 32.80 32.80 3.1K
15:36 32.80 32.80 32.79 32.80 5.9K
15:37 32.80 32.80 32.80 32.80 1.0K
15:38 32.79 32.79 32.79 32.79 2.4K
15:39 32.77 32.79 32.77 32.79 5.5K
15:40 32.79 32.79 32.79 32.78 1.2K
15:41 32.79 32.80 32.79 32.80 4.1K
15:43 32.81 32.81 32.80 32.80 5.8K
15:44 32.80 32.80 32.80 32.80 1.1K
15:45 32.78 32.79 32.77 32.77 7.2K
15:46 32.76 32.77 32.75 32.76 4.8K
15:47 32.75 32.75 32.74 32.74 5.0K
15:49 32.74 32.74 32.72 32.72 8.2K
15:50 32.73 32.76 32.73 32.75 13.7K
15:51 32.74 32.74 32.72 32.72 3.3K
15:52 32.72 32.73 32.72 32.73 4.3K
15:53 32.72 32.72 32.68 32.68 8.1K
15:54 32.67 32.67 32.65 32.65 6.1K
15:55 32.65 32.66 32.64 32.65 18.7K
15:56 32.64 32.66 32.64 32.66 19.1K
15:57 32.66 32.67 32.65 32.67 21.2K
15:58 32.66 32.67 32.66 32.66 13.3K
15:59 32.66 32.68 32.65 32.68 415.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据