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 31.95 31.95 31.92 31.92 5.0K
09:33 31.95 31.95 31.95 31.95 0.2K
09:36 31.94 32.03 31.88 32.03 3.3K
09:38 32.03 32.03 32.03 32.03 0.7K
09:39 32.03 32.03 32.03 32.03 0.4K
09:40 31.93 31.95 31.93 31.95 4.4K
09:41 31.96 32.01 31.96 32.01 1.0K
09:42 32.02 32.02 32.02 32.02 0.4K
09:44 32.00 32.00 32.00 32.00 2.2K
09:47 31.99 31.99 31.97 31.97 0.4K
09:48 31.95 31.95 31.95 31.95 2.0K
09:49 31.95 31.95 31.94 31.94 1.9K
09:50 31.94 31.99 31.94 31.98 5.5K
09:52 31.98 32.00 31.96 32.00 2.6K
09:53 32.00 32.00 31.99 31.99 1.4K
09:54 31.99 31.99 31.97 31.97 2.2K
09:55 31.96 31.96 31.96 31.96 0.9K
09:58 31.92 31.92 31.86 31.86 4.0K
10:00 31.92 31.94 31.92 31.94 1.7K
10:01 31.99 32.02 31.99 32.00 6.2K
10:03 31.98 31.98 31.93 31.96 3.6K
10:04 31.95 31.95 31.95 31.95 0.7K
10:05 31.96 31.96 31.96 31.96 4.0K
10:06 31.97 32.00 31.97 32.00 1.6K
10:08 31.99 31.99 31.95 31.96 3.8K
10:09 31.97 31.97 31.97 31.97 0.5K
10:10 31.93 31.96 31.93 31.96 1.0K
10:11 31.97 31.97 31.97 31.97 0.3K
10:12 31.96 32.00 31.96 32.00 1.9K
10:13 31.99 32.02 31.99 32.02 2.2K
10:14 32.04 32.04 32.02 32.02 2.9K
10:15 32.00 32.02 32.00 32.01 1.5K
10:16 32.02 32.02 32.02 32.02 0.3K
10:17 32.02 32.02 32.00 32.00 1.0K
10:18 32.01 32.01 32.01 32.01 1.1K
10:19 31.98 31.98 31.98 31.98 1.4K
10:20 31.94 31.94 31.94 31.94 0.8K
10:21 31.94 31.97 31.94 31.97 1.7K
10:22 31.98 31.98 31.98 31.98 0.5K
10:23 31.98 31.98 31.97 31.97 1.7K
10:24 31.98 31.99 31.98 31.99 1.2K
10:25 31.99 32.01 31.99 32.01 1.3K
10:26 32.02 32.02 32.02 32.02 4.0K
10:27 32.03 32.03 32.03 32.03 5.2K
10:28 32.01 32.01 32.01 32.01 0.6K
10:30 31.98 32.01 31.98 32.01 4.0K
10:31 32.01 32.01 32.00 32.00 0.3K
10:32 31.98 31.98 31.98 31.98 1.7K
10:33 31.97 31.97 31.96 31.96 0.9K
10:34 31.97 31.97 31.97 31.97 1.5K
10:36 31.95 31.95 31.92 31.92 2.2K
10:38 31.93 31.93 31.92 31.92 2.9K
10:39 31.91 31.91 31.90 31.90 1.2K
10:40 31.92 31.92 31.92 31.92 1.6K
10:41 31.93 31.93 31.93 31.93 0.8K
10:42 31.95 31.95 31.95 31.95 1.1K
10:44 31.98 31.98 31.98 31.98 0.6K
10:46 31.98 31.98 31.96 31.96 4.0K
10:48 31.97 31.97 31.97 31.97 2.5K
10:49 31.99 31.99 31.99 31.99 1.2K
10:50 32.01 32.01 32.01 32.01 0.8K
10:51 31.99 31.99 31.99 31.99 1.7K
10:52 32.00 32.01 32.00 32.01 2.0K
10:53 31.99 31.99 31.98 31.98 1.3K
10:55 31.98 32.01 31.98 32.01 2.7K
10:56 32.01 32.01 32.01 32.01 2.3K
10:57 32.00 32.00 32.00 32.00 1.9K
11:00 32.00 32.00 32.00 32.00 4.0K
11:01 32.00 32.00 32.00 32.00 1.1K
11:02 32.01 32.01 32.00 32.00 1.4K
11:03 32.00 32.01 32.00 32.00 3.3K
11:05 32.00 32.00 32.00 32.00 0.8K
11:06 31.99 31.99 31.99 31.99 0.4K
11:07 32.01 32.01 31.99 31.99 4.0K
11:08 31.99 32.03 31.99 32.02 2.7K
11:09 32.01 32.01 32.01 32.01 1.5K
11:10 32.00 32.00 31.99 31.99 2.4K
11:13 32.00 32.00 31.99 31.99 1.4K
11:15 32.00 32.04 32.00 32.04 4.5K
11:16 32.06 32.09 32.06 32.06 9.0K
11:17 32.07 32.08 32.07 32.08 4.2K
11:18 32.09 32.11 32.09 32.09 7.8K
11:19 32.09 32.09 32.06 32.06 6.8K
11:20 32.10 32.10 32.10 32.10 2.4K
11:21 32.09 32.11 32.09 32.10 5.5K
11:23 32.11 32.11 32.09 32.09 1.7K
11:24 32.09 32.10 32.09 32.09 2.5K
11:25 32.09 32.09 32.09 32.09 0.7K
11:26 32.09 32.09 32.09 32.09 2.6K
11:27 32.10 32.10 32.10 32.10 3.0K
11:28 32.10 32.12 32.09 32.12 4.8K
11:29 32.12 32.12 32.11 32.11 2.4K
11:30 32.11 32.11 32.11 32.11 2.5K
11:31 32.11 32.12 32.10 32.10 9.0K
11:32 32.11 32.11 32.11 32.10 4.3K
11:33 32.08 32.08 32.06 32.06 7.2K
11:34 32.04 32.06 32.04 32.06 1.3K
11:35 32.06 32.07 32.06 32.06 2.6K
11:36 32.06 32.06 32.06 32.06 0.3K
11:37 32.06 32.06 32.06 32.06 2.6K
11:38 32.06 32.06 32.04 32.05 5.7K
11:39 32.05 32.05 32.02 32.02 0.9K
11:40 32.02 32.02 32.00 32.01 4.0K
11:41 32.02 32.02 32.02 32.02 2.8K
11:42 32.00 32.00 32.00 32.00 0.8K
11:43 32.00 32.00 32.00 32.00 0.4K
11:44 32.01 32.01 32.01 32.01 2.4K
11:45 32.01 32.01 32.00 32.00 3.2K
11:47 32.01 32.01 31.99 31.99 0.5K
11:48 32.00 32.00 31.98 31.98 2.3K
11:49 31.98 31.98 31.98 31.98 0.3K
11:50 31.98 31.98 31.97 31.98 1.5K
11:51 31.98 31.98 31.98 31.98 1.0K
11:52 31.98 31.99 31.98 31.99 2.1K
11:53 32.00 32.00 32.00 32.00 5.4K
11:54 31.99 31.99 31.99 31.99 1.5K
11:55 31.97 31.99 31.97 31.99 1.0K
11:56 32.00 32.00 32.00 32.00 1.8K
11:57 32.00 32.00 32.00 32.00 0.4K
11:58 32.00 32.00 31.98 31.99 4.1K
11:59 31.99 32.02 31.99 32.02 3.6K
12:00 32.02 32.02 32.02 32.02 0.7K
12:01 32.05 32.05 32.05 32.05 1.3K
12:02 32.05 32.05 32.05 32.05 0.3K
12:03 32.04 32.05 32.04 32.05 1.1K
12:04 32.05 32.05 32.05 32.05 0.2K
12:05 32.06 32.06 32.06 32.06 1.3K
12:06 32.06 32.06 32.06 32.06 1.9K
12:07 32.05 32.05 32.05 32.05 0.5K
12:08 32.06 32.06 32.04 32.06 3.8K
12:10 32.04 32.05 32.04 32.05 0.7K
12:11 32.05 32.05 32.03 32.03 3.0K
12:12 32.02 32.02 32.02 32.02 0.5K
12:13 32.04 32.04 32.04 32.04 3.0K
12:14 32.04 32.04 32.04 32.04 0.1K
12:15 32.05 32.06 32.05 32.06 1.7K
12:16 32.05 32.05 32.05 32.05 1.3K
12:18 32.06 32.06 32.06 32.06 1.9K
12:20 32.06 32.06 32.06 32.06 0.2K
12:21 32.06 32.08 32.06 32.06 4.9K
12:22 32.07 32.07 32.06 32.07 1.5K
12:24 32.06 32.06 32.06 32.06 0.3K
12:25 32.06 32.09 32.05 32.09 2.4K
12:26 32.08 32.08 32.08 32.08 0.4K
12:27 32.08 32.08 32.08 32.08 0.5K
12:28 32.08 32.08 32.08 32.08 0.4K
12:30 32.08 32.08 32.08 32.08 0.1K
12:31 32.07 32.08 32.04 32.06 3.8K
12:32 32.06 32.07 32.06 32.06 1.7K
12:33 32.05 32.07 32.05 32.06 0.9K
12:34 32.06 32.06 32.06 32.06 0.2K
12:35 32.08 32.08 32.08 32.08 2.3K
12:36 32.04 32.05 32.04 32.05 3.5K
12:37 32.05 32.06 32.05 32.06 1.5K
12:39 32.06 32.06 32.06 32.06 0.4K
12:40 32.06 32.06 32.06 32.06 0.9K
12:41 32.06 32.06 32.06 32.06 1.0K
12:42 32.06 32.06 32.05 32.05 4.6K
12:43 32.05 32.05 32.05 32.05 0.4K
12:45 32.04 32.04 32.04 32.04 1.0K
12:46 32.03 32.04 32.02 32.03 3.1K
12:47 32.03 32.03 32.03 32.03 0.3K
12:48 32.03 32.04 32.03 32.03 7.8K
12:51 32.00 32.00 31.98 31.99 2.7K
12:52 31.98 31.98 31.98 31.98 0.6K
12:53 31.96 31.96 31.96 31.96 1.1K
12:54 31.95 31.95 31.95 31.95 0.6K
12:55 31.96 31.96 31.96 31.96 3.0K
12:56 31.98 31.98 31.96 31.97 3.4K
12:57 31.98 31.98 31.98 31.98 1.1K
12:59 31.97 31.97 31.95 31.95 3.6K
13:02 31.92 31.92 31.92 31.92 0.5K
13:03 31.94 31.94 31.93 31.93 1.6K
13:04 31.91 31.91 31.91 31.91 0.5K
13:06 31.91 31.91 31.91 31.91 0.8K
13:07 31.91 31.93 31.91 31.92 5.8K
13:09 31.89 31.89 31.89 31.89 0.9K
13:13 31.91 31.92 31.90 31.92 2.2K
13:14 31.93 31.93 31.93 31.93 0.7K
13:15 31.93 31.93 31.93 31.93 1.2K
13:19 31.92 31.92 31.92 31.92 2.2K
13:23 31.92 31.92 31.92 31.92 1.5K
13:24 31.92 31.92 31.92 31.92 1.8K
13:25 31.93 31.93 31.93 31.93 0.1K
13:26 31.92 31.94 31.92 31.94 1.8K
13:27 31.93 31.93 31.93 31.93 1.1K
13:28 31.93 31.93 31.93 31.93 0.4K
13:29 31.94 31.94 31.94 31.94 0.8K
13:31 31.94 31.95 31.94 31.95 0.7K
13:33 31.94 31.94 31.94 31.94 0.8K
13:34 31.93 31.95 31.93 31.95 1.8K
13:35 31.96 31.96 31.96 31.95 0.7K
13:36 31.96 31.96 31.96 31.96 0.9K
13:37 31.95 31.95 31.94 31.94 2.7K
13:39 31.95 31.95 31.95 31.95 0.6K
13:40 31.95 31.95 31.95 31.95 2.4K
13:43 31.96 31.96 31.96 31.96 0.8K
13:44 31.97 31.97 31.97 31.97 1.1K
13:45 31.97 31.97 31.97 31.97 0.2K
13:46 31.97 31.97 31.97 31.97 0.5K
13:47 31.96 31.97 31.96 31.97 3.1K
13:49 31.97 31.97 31.96 31.96 1.9K
13:51 31.96 31.96 31.95 31.95 2.7K
13:52 31.94 31.94 31.94 31.94 0.1K
13:53 31.94 31.95 31.94 31.94 0.9K
13:56 31.93 31.93 31.93 31.93 2.1K
13:57 31.93 31.93 31.93 31.93 0.5K
13:58 31.92 31.93 31.92 31.93 2.4K
13:59 31.93 31.94 31.93 31.94 0.4K
14:00 31.93 31.93 31.92 31.92 1.4K
14:01 31.88 31.88 31.85 31.87 4.5K
14:02 31.87 31.87 31.87 31.87 0.8K
14:03 31.88 31.88 31.88 31.88 2.0K
14:05 31.87 31.87 31.87 31.87 1.7K
14:06 31.86 31.86 31.85 31.85 2.4K
14:07 31.84 31.86 31.84 31.86 4.6K
14:10 31.87 31.87 31.87 31.87 2.5K
14:11 31.87 31.87 31.87 31.87 0.9K
14:12 31.86 31.86 31.86 31.86 1.3K
14:14 31.86 31.86 31.85 31.86 6.6K
14:16 31.86 31.86 31.85 31.85 2.0K
14:17 31.85 31.85 31.85 31.85 2.1K
14:18 31.85 31.86 31.85 31.86 0.5K
14:19 31.87 31.88 31.87 31.88 2.7K
14:20 31.86 31.86 31.86 31.86 0.4K
14:21 31.87 31.87 31.87 31.87 1.0K
14:23 31.88 31.88 31.88 31.88 1.2K
14:24 31.88 31.88 31.88 31.88 0.8K
14:25 31.89 31.89 31.89 31.89 0.6K
14:26 31.88 31.88 31.87 31.87 1.9K
14:27 31.88 31.88 31.88 31.88 1.1K
14:28 31.89 31.89 31.89 31.89 0.3K
14:29 31.88 31.88 31.87 31.87 2.0K
14:31 31.87 31.87 31.87 31.87 0.9K
14:32 31.86 31.86 31.86 31.86 1.0K
14:33 31.87 31.87 31.87 31.87 2.1K
14:35 31.88 31.88 31.88 31.88 0.7K
14:36 31.87 31.87 31.87 31.87 1.2K
14:37 31.86 31.86 31.86 31.86 0.4K
14:38 31.86 31.86 31.86 31.86 0.8K
14:39 31.86 31.86 31.86 31.86 0.6K
14:40 31.85 31.85 31.85 31.85 0.8K
14:41 31.84 31.84 31.84 31.84 2.3K
14:42 31.85 31.85 31.85 31.85 0.7K
14:43 31.84 31.84 31.83 31.83 1.2K
14:45 31.84 31.84 31.83 31.83 4.9K
14:47 31.82 31.82 31.82 31.82 1.6K
14:48 31.81 31.82 31.81 31.82 3.9K
14:49 31.81 31.81 31.81 31.81 1.4K
14:50 31.81 31.81 31.81 31.81 1.0K
14:51 31.81 31.82 31.81 31.82 1.7K
14:52 31.82 31.83 31.82 31.83 2.4K
14:53 31.83 31.83 31.83 31.83 0.4K
14:54 31.84 31.84 31.83 31.83 1.1K
14:56 31.85 31.85 31.84 31.84 4.9K
14:57 31.84 31.85 31.84 31.85 3.2K
14:58 31.87 31.87 31.87 31.87 0.3K
14:59 31.87 31.87 31.87 31.87 2.0K
15:00 31.87 31.89 31.87 31.89 1.4K
15:01 31.89 31.89 31.89 31.89 1.5K
15:03 31.92 31.92 31.92 31.92 2.8K
15:05 31.94 31.94 31.93 31.93 1.7K
15:06 31.94 31.96 31.94 31.96 2.8K
15:07 31.96 31.96 31.94 31.94 3.0K
15:08 31.95 31.95 31.95 31.95 0.6K
15:09 31.96 31.96 31.96 31.96 0.9K
15:10 31.96 31.98 31.96 31.97 3.3K
15:11 31.97 31.97 31.97 31.97 0.9K
15:12 31.97 31.97 31.97 31.97 0.7K
15:13 31.97 31.97 31.97 31.97 0.7K
15:14 31.98 32.00 31.98 32.00 2.6K
15:15 32.01 32.01 32.00 32.00 3.8K
15:16 32.00 32.01 32.00 32.01 1.7K
15:17 32.02 32.02 32.01 32.01 9.9K
15:18 32.02 32.02 32.01 32.01 1.2K
15:20 32.01 32.01 32.01 32.01 2.8K
15:21 32.01 32.01 32.00 32.00 3.1K
15:22 32.00 32.02 32.00 32.02 4.4K
15:23 32.03 32.03 32.03 32.03 0.8K
15:24 32.03 32.05 32.03 32.05 3.0K
15:25 32.03 32.04 32.03 32.04 5.3K
15:26 32.05 32.05 32.04 32.04 1.7K
15:27 32.05 32.06 32.05 32.06 2.6K
15:28 32.06 32.07 32.06 32.07 1.6K
15:29 32.08 32.08 32.08 32.08 1.0K
15:30 32.07 32.08 32.07 32.07 5.0K
15:31 32.08 32.09 32.08 32.09 2.7K
15:32 32.09 32.09 32.09 32.09 1.4K
15:33 32.08 32.09 32.08 32.09 5.6K
15:34 32.10 32.11 32.10 32.11 2.6K
15:35 32.10 32.10 32.08 32.08 8.3K
15:37 32.07 32.07 32.07 32.07 2.0K
15:38 32.08 32.10 32.08 32.10 4.7K
15:39 32.10 32.10 32.08 32.08 2.5K
15:40 32.08 32.08 32.07 32.08 2.7K
15:41 32.08 32.09 32.08 32.09 5.6K
15:42 32.09 32.09 32.08 32.08 4.7K
15:43 32.09 32.11 32.09 32.11 5.5K
15:44 32.11 32.11 32.11 32.10 2.5K
15:45 32.10 32.11 32.08 32.11 11.2K
15:46 32.11 32.11 32.07 32.07 9.5K
15:47 32.07 32.08 32.07 32.08 2.5K
15:48 32.07 32.08 32.07 32.07 6.2K
15:49 32.07 32.07 32.06 32.06 3.8K
15:50 32.05 32.11 32.05 32.11 14.5K
15:51 32.12 32.12 32.11 32.12 5.8K
15:52 32.11 32.11 32.11 32.10 7.0K
15:53 32.11 32.11 32.09 32.10 9.2K
15:54 32.08 32.09 32.08 32.09 13.1K
15:55 32.08 32.10 32.08 32.10 6.4K
15:56 32.11 32.13 32.11 32.13 16.6K
15:57 32.13 32.13 32.12 32.13 21.5K
15:58 32.13 32.14 32.12 32.13 21.4K
15:59 32.12 32.15 32.12 32.14 755.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据