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 32.49 32.49 32.41 32.41 8.6K
09:31 32.39 32.39 32.27 32.27 2.8K
09:32 32.21 32.21 32.18 32.18 1.0K
09:33 32.06 32.11 32.06 32.10 8.9K
09:34 32.10 32.21 32.10 32.20 2.9K
09:39 32.12 32.12 32.12 32.12 0.3K
09:40 32.11 32.16 32.11 32.16 2.6K
09:42 32.22 32.22 32.22 32.22 1.7K
09:43 32.31 32.35 32.29 32.29 2.1K
09:44 32.29 32.29 32.29 32.28 0.6K
09:45 32.27 32.27 32.27 32.27 1.0K
09:46 32.27 32.27 32.26 32.26 0.3K
09:48 32.25 32.29 32.25 32.29 1.2K
09:49 32.28 32.28 32.28 32.28 0.8K
09:50 32.32 32.32 32.32 32.32 1.6K
09:51 32.34 32.34 32.34 32.34 0.8K
09:52 32.34 32.37 32.34 32.35 3.5K
09:53 32.36 32.37 32.35 32.37 5.8K
09:54 32.37 32.38 32.37 32.38 1.4K
09:55 32.35 32.38 32.35 32.38 1.5K
09:56 32.38 32.38 32.38 32.38 0.8K
09:57 32.36 32.36 32.34 32.34 0.4K
09:58 32.36 32.36 32.36 32.36 0.4K
09:59 32.38 32.38 32.38 32.38 1.1K
10:01 32.41 32.41 32.41 32.41 1.4K
10:02 32.42 32.42 32.42 32.42 0.9K
10:04 32.42 32.42 32.42 32.42 0.3K
10:05 32.38 32.38 32.38 32.38 2.5K
10:07 32.35 32.35 32.35 32.35 0.3K
10:08 32.39 32.39 32.39 32.39 1.3K
10:09 32.39 32.39 32.39 32.39 2.6K
10:12 32.34 32.35 32.34 32.35 1.9K
10:15 32.34 32.34 32.34 32.34 0.7K
10:16 32.34 32.35 32.33 32.33 1.6K
10:18 32.35 32.35 32.33 32.33 3.1K
10:19 32.26 32.26 32.26 32.26 1.6K
10:20 32.28 32.30 32.28 32.28 1.9K
10:21 32.30 32.30 32.29 32.29 3.8K
10:22 32.26 32.26 32.26 32.26 1.7K
10:23 32.24 32.28 32.24 32.28 5.0K
10:25 32.28 32.28 32.28 32.28 1.0K
10:26 32.27 32.27 32.26 32.26 1.8K
10:29 32.29 32.29 32.29 32.29 1.2K
10:30 32.29 32.29 32.29 32.28 1.6K
10:31 32.26 32.27 32.26 32.27 3.0K
10:34 32.27 32.27 32.24 32.24 3.3K
10:36 32.24 32.24 32.24 32.24 1.5K
10:37 32.22 32.22 32.22 32.22 1.1K
10:39 32.22 32.22 32.22 32.22 0.2K
10:40 32.24 32.24 32.24 32.24 1.2K
10:41 32.22 32.22 32.22 32.22 0.4K
10:42 32.23 32.24 32.23 32.24 1.7K
10:43 32.23 32.23 32.22 32.22 2.4K
10:44 32.22 32.23 32.22 32.23 0.9K
10:45 32.23 32.23 32.23 32.23 1.7K
10:46 32.23 32.24 32.23 32.24 3.5K
10:48 32.26 32.27 32.26 32.27 1.8K
10:49 32.27 32.27 32.27 32.27 5.8K
10:53 32.20 32.20 32.20 32.20 1.0K
10:55 32.18 32.18 32.18 32.18 1.8K
10:57 32.17 32.17 32.15 32.15 1.8K
10:58 32.17 32.17 32.17 32.17 3.5K
10:59 32.19 32.19 32.19 32.19 2.2K
11:01 32.19 32.23 32.19 32.23 2.7K
11:02 32.23 32.23 32.23 32.23 1.0K
11:03 32.23 32.23 32.23 32.23 0.7K
11:04 32.23 32.23 32.21 32.21 5.6K
11:05 32.20 32.20 32.18 32.17 4.6K
11:06 32.17 32.17 32.17 32.17 1.6K
11:07 32.13 32.13 32.13 32.13 0.3K
11:08 32.13 32.13 32.13 32.13 1.1K
11:09 32.13 32.13 32.13 32.13 7.1K
11:10 32.12 32.12 32.11 32.12 2.7K
11:11 32.11 32.11 32.11 32.11 0.9K
11:12 32.11 32.11 32.11 32.11 0.2K
11:13 32.12 32.13 32.11 32.13 3.0K
11:14 32.12 32.12 32.12 32.12 4.0K
11:15 32.11 32.11 32.11 32.11 2.0K
11:17 32.11 32.11 32.10 32.11 2.5K
11:18 32.12 32.15 32.12 32.15 3.0K
11:19 32.15 32.15 32.15 32.15 0.5K
11:20 32.15 32.15 32.15 32.15 1.4K
11:21 32.16 32.16 32.15 32.15 1.7K
11:22 32.15 32.15 32.15 32.15 0.9K
11:23 32.16 32.17 32.16 32.17 1.5K
11:24 32.15 32.15 32.14 32.14 5.1K
11:25 32.15 32.15 32.12 32.12 2.3K
11:26 32.12 32.12 32.12 32.12 1.1K
11:28 32.11 32.11 32.10 32.11 0.6K
11:29 32.10 32.11 32.10 32.11 3.1K
11:30 32.11 32.13 32.11 32.13 4.3K
11:32 32.12 32.12 32.10 32.10 4.4K
11:33 32.12 32.12 32.12 32.12 1.0K
11:34 32.10 32.10 32.09 32.09 2.4K
11:35 32.10 32.10 32.10 32.10 1.1K
11:36 32.10 32.10 32.10 32.10 0.8K
11:37 32.10 32.11 32.10 32.11 5.6K
11:40 32.10 32.11 32.10 32.11 5.5K
11:41 32.10 32.10 32.10 32.10 0.1K
11:42 32.11 32.11 32.10 32.10 14.3K
11:43 32.13 32.13 32.13 32.13 2.5K
11:44 32.13 32.13 32.13 32.13 0.4K
11:45 32.13 32.13 32.13 32.13 1.0K
11:46 32.12 32.12 32.11 32.11 2.2K
11:47 32.12 32.13 32.12 32.13 2.8K
11:48 32.13 32.13 32.13 32.13 0.9K
11:49 32.13 32.16 32.13 32.16 3.2K
11:50 32.18 32.18 32.18 32.18 0.7K
11:51 32.17 32.17 32.17 32.17 0.9K
11:52 32.10 32.10 32.10 32.10 7.8K
11:53 32.11 32.11 32.11 32.11 1.2K
11:55 32.11 32.11 32.11 32.11 3.5K
11:56 32.12 32.13 32.12 32.13 3.7K
11:57 32.12 32.12 32.12 32.12 4.0K
11:58 32.12 32.14 32.12 32.14 3.5K
11:59 32.14 32.14 32.14 32.14 1.0K
12:00 32.13 32.13 32.13 32.13 1.1K
12:01 32.13 32.13 32.13 32.13 0.9K
12:02 32.13 32.14 32.12 32.12 4.3K
12:03 32.12 32.12 32.12 32.12 1.6K
12:05 32.13 32.13 32.13 32.13 1.5K
12:06 32.13 32.13 32.13 32.13 4.3K
12:07 32.15 32.15 32.15 32.15 4.0K
12:08 32.15 32.17 32.15 32.17 3.1K
12:09 32.17 32.17 32.17 32.17 0.9K
12:10 32.17 32.17 32.17 32.17 2.2K
12:12 32.17 32.17 32.16 32.16 1.2K
12:13 32.16 32.16 32.16 32.16 2.4K
12:14 32.16 32.16 32.16 32.16 0.3K
12:15 32.16 32.16 32.16 32.16 2.3K
12:18 32.16 32.17 32.16 32.16 5.0K
12:19 32.17 32.17 32.17 32.17 0.1K
12:20 32.16 32.16 32.16 32.16 1.4K
12:21 32.16 32.16 32.16 32.16 1.0K
12:22 32.15 32.16 32.15 32.16 0.5K
12:23 32.16 32.16 32.15 32.15 0.7K
12:24 32.15 32.15 32.15 32.15 2.1K
12:25 32.15 32.16 32.15 32.16 5.1K
12:26 32.17 32.17 32.16 32.16 1.4K
12:27 32.16 32.16 32.15 32.15 1.8K
12:28 32.15 32.15 32.14 32.14 2.1K
12:29 32.14 32.14 32.14 32.14 3.0K
12:30 32.13 32.14 32.13 32.14 1.6K
12:31 32.14 32.14 32.14 32.14 1.4K
12:32 32.14 32.14 32.14 32.14 0.9K
12:33 32.14 32.14 32.14 32.14 0.7K
12:34 32.15 32.15 32.15 32.15 0.2K
12:35 32.14 32.14 32.14 32.14 2.6K
12:36 32.14 32.14 32.14 32.14 3.0K
12:37 32.14 32.16 32.14 32.16 9.6K
12:38 32.16 32.16 32.16 32.16 0.9K
12:39 32.19 32.19 32.17 32.17 6.1K
12:40 32.18 32.18 32.16 32.16 5.2K
12:45 32.14 32.14 32.14 32.14 0.7K
12:47 32.13 32.13 32.13 32.13 1.0K
12:48 32.12 32.12 32.11 32.11 1.7K
12:49 32.08 32.08 32.07 32.07 1.0K
12:50 32.09 32.09 32.09 32.09 2.8K
12:52 32.10 32.10 32.10 32.10 0.7K
12:53 32.09 32.09 32.09 32.09 1.0K
12:54 32.08 32.08 32.08 32.08 1.0K
12:55 32.08 32.09 32.08 32.09 3.4K
12:58 32.09 32.09 32.08 32.08 2.3K
12:59 32.09 32.09 32.09 32.09 1.0K
13:00 32.09 32.09 32.09 32.09 0.3K
13:01 32.10 32.10 32.10 32.10 3.7K
13:04 32.11 32.13 32.11 32.13 1.7K
13:05 32.12 32.12 32.12 32.12 4.6K
13:10 32.12 32.12 32.12 32.12 0.2K
13:11 32.12 32.12 32.12 32.12 1.8K
13:12 32.12 32.12 32.12 32.12 1.3K
13:13 32.12 32.12 32.12 32.12 1.1K
13:14 32.11 32.13 32.11 32.13 1.3K
13:15 32.13 32.13 32.13 32.13 1.3K
13:18 32.13 32.13 32.13 32.13 0.5K
13:19 32.13 32.13 32.13 32.13 0.5K
13:20 32.13 32.15 32.13 32.15 3.7K
13:21 32.15 32.17 32.15 32.17 2.3K
13:22 32.15 32.15 32.15 32.15 3.0K
13:23 32.15 32.15 32.15 32.15 0.6K
13:24 32.16 32.16 32.16 32.16 1.4K
13:25 32.13 32.13 32.13 32.13 2.0K
13:29 32.12 32.12 32.12 32.12 1.2K
13:30 32.13 32.13 32.13 32.13 1.3K
13:31 32.13 32.13 32.13 32.13 1.4K
13:33 32.13 32.13 32.13 32.13 0.4K
13:34 32.12 32.12 32.12 32.12 1.8K
13:36 32.10 32.10 32.10 32.10 0.9K
13:37 32.08 32.08 32.06 32.08 3.5K
13:40 32.05 32.05 32.00 32.02 8.2K
13:41 32.04 32.05 32.04 32.04 2.8K
13:43 32.03 32.03 32.03 32.03 0.5K
13:44 32.05 32.05 32.05 32.05 1.1K
13:45 32.06 32.07 32.06 32.07 1.3K
13:46 32.07 32.07 32.07 32.07 0.8K
13:47 32.08 32.08 32.08 32.08 2.6K
13:48 32.08 32.08 32.08 32.08 1.6K
13:49 32.08 32.08 32.08 32.08 0.4K
13:50 32.09 32.09 32.09 32.09 2.4K
13:52 32.08 32.08 32.08 32.08 1.0K
13:54 32.08 32.09 32.08 32.09 2.4K
13:55 32.08 32.08 32.06 32.06 1.6K
13:56 32.07 32.07 32.07 32.07 1.2K
13:59 32.07 32.07 32.07 32.07 2.8K
14:00 32.08 32.08 32.08 32.08 0.4K
14:01 32.07 32.07 32.07 32.07 0.4K
14:02 32.05 32.05 32.05 32.05 0.7K
14:03 32.05 32.05 32.05 32.05 3.5K
14:04 32.06 32.06 32.06 32.06 2.7K
14:05 32.06 32.07 32.06 32.07 2.1K
14:06 32.07 32.07 32.07 32.07 1.8K
14:08 32.06 32.06 32.05 32.06 4.6K
14:12 32.05 32.05 32.05 32.05 1.8K
14:14 32.05 32.05 32.05 32.05 2.9K
14:15 32.05 32.05 32.05 32.05 1.4K
14:16 32.05 32.05 32.03 32.03 2.4K
14:17 32.03 32.03 32.03 32.03 0.6K
14:18 32.02 32.02 32.02 32.02 0.7K
14:19 32.01 32.01 32.01 32.01 1.2K
14:20 32.01 32.01 32.01 32.01 2.6K
14:21 32.01 32.01 32.00 32.00 2.0K
14:24 32.00 32.00 32.00 32.00 0.9K
14:25 31.99 31.99 31.99 31.99 0.5K
14:26 31.99 31.99 31.98 31.98 3.1K
14:27 31.98 31.98 31.98 31.98 0.6K
14:28 31.97 31.97 31.96 31.96 2.8K
14:29 31.96 31.96 31.96 31.96 1.7K
14:30 31.96 31.97 31.96 31.97 4.3K
14:31 31.97 31.97 31.96 31.96 1.3K
14:32 31.96 31.96 31.96 31.96 1.4K
14:33 31.96 31.96 31.96 31.96 4.4K
14:34 31.96 31.98 31.96 31.98 4.5K
14:36 31.97 31.97 31.97 31.97 0.7K
14:37 31.98 31.99 31.98 31.99 3.5K
14:38 31.99 31.99 31.99 31.99 1.8K
14:39 32.02 32.02 32.02 32.02 1.6K
14:40 32.02 32.02 32.02 32.02 0.5K
14:41 32.02 32.02 32.02 32.02 1.5K
14:42 32.02 32.03 32.02 32.03 0.7K
14:43 32.03 32.07 32.03 32.07 3.2K
14:44 32.05 32.05 32.05 32.05 1.8K
14:45 32.04 32.04 32.04 32.04 2.0K
14:48 32.04 32.04 32.04 32.04 1.4K
14:49 32.04 32.04 32.04 32.03 1.6K
14:50 32.01 32.04 32.01 32.04 3.3K
14:51 32.04 32.04 32.04 32.04 0.9K
14:53 32.04 32.04 32.04 32.04 10.7K
14:54 32.04 32.05 32.04 32.04 17.6K
14:55 32.04 32.04 32.04 32.03 1.1K
14:56 32.05 32.06 32.05 32.06 1.7K
14:57 32.07 32.07 32.06 32.06 2.4K
14:58 32.07 32.07 32.07 32.07 0.4K
14:59 32.09 32.09 32.09 32.09 1.2K
15:00 32.12 32.13 32.12 32.13 2.3K
15:01 32.11 32.11 32.11 32.11 1.5K
15:02 32.12 32.13 32.12 32.13 2.4K
15:03 32.12 32.12 32.12 32.12 1.0K
15:04 32.12 32.12 32.11 32.11 2.6K
15:05 32.11 32.11 32.11 32.11 0.6K
15:06 32.11 32.11 32.11 32.11 0.4K
15:07 32.10 32.11 32.10 32.11 0.3K
15:08 32.11 32.11 32.11 32.11 1.1K
15:09 32.12 32.12 32.12 32.12 5.3K
15:10 32.13 32.16 32.13 32.16 4.0K
15:11 32.17 32.17 32.17 32.17 2.9K
15:14 32.17 32.17 32.17 32.17 0.2K
15:15 32.17 32.17 32.17 32.17 1.7K
15:16 32.17 32.17 32.16 32.16 4.1K
15:17 32.16 32.16 32.16 32.16 7.5K
15:18 32.17 32.17 32.17 32.17 1.1K
15:19 32.17 32.17 32.15 32.15 5.4K
15:20 32.17 32.17 32.17 32.17 2.3K
15:21 32.17 32.17 32.15 32.17 4.5K
15:22 32.16 32.18 32.16 32.18 1.5K
15:23 32.18 32.19 32.14 32.14 5.3K
15:24 32.15 32.16 32.15 32.15 2.6K
15:25 32.14 32.15 32.14 32.15 1.6K
15:26 32.15 32.15 32.11 32.12 9.6K
15:27 32.12 32.12 32.12 32.12 4.0K
15:28 32.12 32.13 32.10 32.10 4.0K
15:29 32.09 32.10 32.06 32.06 2.9K
15:30 32.06 32.07 32.04 32.05 4.2K
15:31 32.03 32.03 31.99 31.99 4.8K
15:32 32.01 32.03 32.01 32.03 3.1K
15:33 31.99 31.99 31.97 31.97 3.0K
15:34 31.94 31.94 31.93 31.94 4.9K
15:35 31.97 31.98 31.96 31.98 3.4K
15:36 32.00 32.01 32.00 32.01 2.8K
15:37 31.99 31.99 31.98 31.98 2.8K
15:38 31.98 31.98 31.97 31.97 2.1K
15:39 31.97 31.97 31.91 31.93 5.6K
15:40 31.93 31.93 31.91 31.93 6.0K
15:41 31.93 31.93 31.91 31.92 6.5K
15:42 31.92 31.95 31.91 31.95 5.3K
15:43 31.94 31.95 31.94 31.95 7.4K
15:44 31.93 31.93 31.91 31.93 4.4K
15:45 31.93 31.93 31.89 31.91 6.2K
15:46 31.90 31.91 31.90 31.90 6.3K
15:47 31.92 31.94 31.92 31.94 3.8K
15:48 31.93 31.94 31.92 31.93 8.5K
15:49 31.92 31.92 31.89 31.89 5.8K
15:50 31.90 31.91 31.88 31.88 8.8K
15:51 31.88 31.88 31.86 31.86 6.7K
15:52 31.86 31.86 31.81 31.82 11.1K
15:53 31.82 31.82 31.78 31.78 9.6K
15:54 31.78 31.78 31.73 31.74 15.5K
15:55 31.76 31.79 31.76 31.77 17.0K
15:56 31.78 31.83 31.78 31.83 25.7K
15:57 31.83 31.84 31.81 31.81 19.3K
15:58 31.80 31.85 31.80 31.84 42.6K
15:59 31.85 31.86 31.83 31.85 850.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据