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 32.22 32.23 32.22 32.23 5.4K
09:31 32.23 32.23 32.23 32.23 0.1K
09:32 32.23 32.23 32.07 32.13 7.1K
09:33 32.21 32.21 32.09 32.09 1.5K
09:34 32.09 32.09 32.09 32.09 0.4K
09:35 32.09 32.09 32.02 32.02 5.2K
09:37 32.07 32.15 32.07 32.15 3.3K
09:38 32.20 32.20 32.20 32.20 2.6K
09:39 32.14 32.14 32.14 32.14 0.5K
09:40 32.20 32.22 32.20 32.22 4.3K
09:41 32.15 32.15 32.15 32.15 0.9K
09:43 32.20 32.20 32.16 32.16 2.8K
09:44 32.20 32.23 32.20 32.23 1.2K
09:45 32.21 32.21 32.21 32.21 1.1K
09:47 32.18 32.18 32.18 32.18 0.5K
09:49 32.23 32.23 32.23 32.23 1.9K
09:55 32.24 32.24 32.24 32.24 0.4K
09:58 32.25 32.25 32.24 32.24 4.0K
10:01 32.24 32.24 32.23 32.23 0.4K
10:02 32.23 32.24 32.23 32.24 1.7K
10:04 32.27 32.27 32.25 32.25 1.1K
10:05 32.27 32.27 32.27 32.27 1.3K
10:06 32.28 32.28 32.28 32.28 1.1K
10:08 32.29 32.29 32.29 32.28 0.6K
10:09 32.29 32.29 32.29 32.29 0.8K
10:10 32.30 32.31 32.30 32.31 0.3K
10:11 32.32 32.32 32.32 32.32 1.5K
10:12 32.27 32.27 32.27 32.27 2.8K
10:13 32.28 32.28 32.28 32.28 0.1K
10:14 32.21 32.24 32.21 32.24 2.2K
10:16 32.22 32.23 32.19 32.19 3.2K
10:17 32.21 32.21 32.21 32.21 0.9K
10:18 32.19 32.21 32.19 32.21 1.8K
10:19 32.21 32.21 32.20 32.20 2.2K
10:20 32.20 32.20 32.20 32.20 1.5K
10:21 32.20 32.21 32.19 32.21 3.5K
10:22 32.21 32.21 32.17 32.17 6.4K
10:23 32.18 32.18 32.15 32.15 1.9K
10:24 32.18 32.18 32.18 32.18 4.1K
10:25 32.20 32.20 32.19 32.19 3.3K
10:28 32.20 32.20 32.18 32.18 1.7K
10:29 32.21 32.22 32.20 32.20 3.9K
10:30 32.21 32.21 32.18 32.18 9.6K
10:31 32.20 32.20 32.20 32.20 1.8K
10:32 32.20 32.23 32.20 32.22 16.1K
10:34 32.26 32.26 32.26 32.26 1.6K
10:35 32.26 32.26 32.26 32.26 1.2K
10:37 32.27 32.28 32.27 32.28 2.8K
10:38 32.26 32.26 32.25 32.25 2.4K
10:39 32.26 32.27 32.25 32.25 1.9K
10:40 32.26 32.26 32.26 32.26 0.9K
10:41 32.27 32.28 32.27 32.28 0.8K
10:42 32.28 32.28 32.28 32.28 1.1K
10:43 32.29 32.29 32.29 32.29 1.8K
10:44 32.31 32.31 32.30 32.30 0.8K
10:45 32.30 32.30 32.30 32.30 1.1K
10:48 32.31 32.31 32.31 32.31 2.4K
10:49 32.28 32.28 32.28 32.28 2.2K
10:50 32.27 32.27 32.26 32.26 2.2K
10:51 32.27 32.27 32.27 32.27 0.1K
10:52 32.26 32.27 32.25 32.25 1.7K
10:53 32.25 32.26 32.25 32.25 6.5K
10:55 32.17 32.20 32.17 32.20 3.2K
10:56 32.21 32.21 32.21 32.21 0.2K
10:57 32.22 32.22 32.22 32.22 0.5K
10:58 32.20 32.20 32.20 32.20 3.5K
10:59 32.21 32.23 32.21 32.21 1.9K
11:00 32.22 32.26 32.22 32.26 1.5K
11:01 32.25 32.25 32.22 32.22 2.4K
11:03 32.23 32.23 32.23 32.23 1.5K
11:05 32.27 32.27 32.25 32.26 1.6K
11:06 32.25 32.25 32.25 32.25 0.9K
11:07 32.24 32.25 32.24 32.25 0.7K
11:08 32.27 32.27 32.27 32.27 0.6K
11:09 32.26 32.27 32.26 32.27 1.3K
11:10 32.26 32.26 32.26 32.26 0.8K
11:12 32.25 32.25 32.25 32.25 0.8K
11:13 32.26 32.26 32.26 32.26 0.2K
11:14 32.22 32.24 32.22 32.24 1.4K
11:15 32.22 32.22 32.22 32.22 1.1K
11:16 32.20 32.20 32.20 32.20 1.2K
11:17 32.18 32.18 32.18 32.18 1.3K
11:18 32.19 32.19 32.18 32.17 10.5K
11:21 32.16 32.17 32.16 32.17 1.6K
11:22 32.18 32.18 32.16 32.16 3.1K
11:23 32.16 32.16 32.16 32.16 1.6K
11:24 32.14 32.14 32.14 32.14 2.1K
11:25 32.14 32.14 32.13 32.14 4.5K
11:26 32.13 32.15 32.13 32.15 3.3K
11:29 32.15 32.15 32.14 32.15 3.1K
11:31 32.17 32.17 32.14 32.15 10.7K
11:32 32.15 32.16 32.15 32.16 1.8K
11:33 32.16 32.16 32.16 32.16 0.6K
11:34 32.16 32.16 32.16 32.16 0.2K
11:35 32.16 32.18 32.16 32.18 4.8K
11:36 32.18 32.18 32.18 32.18 0.6K
11:37 32.21 32.21 32.21 32.21 1.9K
11:38 32.21 32.21 32.21 32.21 0.4K
11:39 32.22 32.23 32.22 32.23 1.9K
11:40 32.23 32.23 32.23 32.23 2.9K
11:41 32.23 32.24 32.23 32.24 2.7K
11:42 32.25 32.27 32.25 32.27 1.5K
11:43 32.26 32.27 32.26 32.27 1.3K
11:45 32.27 32.27 32.25 32.27 9.7K
11:46 32.28 32.28 32.26 32.27 3.4K
11:47 32.26 32.26 32.26 32.26 2.3K
11:48 32.24 32.24 32.24 32.24 3.4K
11:49 32.24 32.24 32.24 32.24 0.5K
11:50 32.24 32.25 32.24 32.24 5.6K
11:51 32.23 32.23 32.23 32.23 3.1K
11:52 32.26 32.26 32.26 32.26 1.9K
11:53 32.25 32.25 32.25 32.25 1.0K
11:54 32.25 32.25 32.25 32.24 0.9K
11:55 32.22 32.22 32.22 32.22 3.0K
11:57 32.24 32.24 32.24 32.24 1.3K
11:59 32.24 32.24 32.23 32.24 3.4K
12:01 32.24 32.24 32.24 32.24 0.9K
12:02 32.25 32.25 32.25 32.25 1.5K
12:03 32.25 32.25 32.25 32.25 1.1K
12:04 32.25 32.25 32.25 32.25 1.0K
12:05 32.26 32.28 32.26 32.28 1.0K
12:06 32.25 32.25 32.25 32.25 2.0K
12:07 32.27 32.27 32.27 32.27 4.1K
12:08 32.28 32.28 32.27 32.27 0.8K
12:09 32.26 32.26 32.26 32.26 1.0K
12:10 32.28 32.28 32.27 32.27 1.3K
12:12 32.27 32.27 32.25 32.25 1.7K
12:13 32.26 32.26 32.26 32.26 0.7K
12:14 32.27 32.27 32.27 32.27 1.3K
12:15 32.29 32.30 32.29 32.30 2.0K
12:16 32.31 32.31 32.31 32.31 1.7K
12:17 32.30 32.30 32.30 32.30 0.2K
12:18 32.31 32.32 32.31 32.32 4.3K
12:22 32.33 32.33 32.33 32.33 2.2K
12:25 32.36 32.36 32.36 32.36 2.0K
12:26 32.37 32.37 32.37 32.37 0.7K
12:27 32.38 32.38 32.37 32.37 0.9K
12:28 32.37 32.38 32.37 32.38 1.5K
12:29 32.39 32.39 32.39 32.39 1.5K
12:31 32.38 32.38 32.38 32.38 2.1K
12:33 32.37 32.37 32.37 32.37 0.7K
12:34 32.37 32.37 32.36 32.36 1.6K
12:36 32.37 32.37 32.37 32.37 2.0K
12:37 32.38 32.38 32.37 32.37 0.8K
12:39 32.37 32.37 32.35 32.35 1.8K
12:41 32.36 32.36 32.36 32.36 0.7K
12:42 32.36 32.36 32.36 32.35 1.1K
12:43 32.35 32.35 32.35 32.35 1.9K
12:44 32.33 32.33 32.33 32.33 0.9K
12:45 32.31 32.31 32.31 32.31 1.9K
12:46 32.31 32.31 32.31 32.31 1.4K
12:47 32.29 32.29 32.29 32.28 1.7K
12:48 32.28 32.28 32.28 32.28 1.8K
12:50 32.27 32.28 32.27 32.28 2.2K
12:51 32.29 32.31 32.29 32.30 3.3K
12:52 32.30 32.30 32.30 32.30 1.1K
12:53 32.28 32.28 32.28 32.28 1.0K
12:54 32.28 32.28 32.28 32.28 0.5K
12:55 32.27 32.27 32.27 32.27 2.3K
12:56 32.28 32.28 32.28 32.28 0.1K
12:57 32.28 32.28 32.28 32.28 2.4K
12:58 32.30 32.30 32.29 32.29 1.9K
12:59 32.29 32.30 32.29 32.30 1.3K
13:00 32.30 32.31 32.30 32.31 1.7K
13:02 32.29 32.29 32.29 32.29 1.4K
13:05 32.27 32.28 32.27 32.28 1.4K
13:06 32.28 32.28 32.28 32.28 1.2K
13:07 32.29 32.29 32.29 32.28 3.8K
13:08 32.28 32.28 32.27 32.27 2.8K
13:09 32.24 32.26 32.24 32.26 1.1K
13:10 32.27 32.27 32.26 32.27 2.1K
13:11 32.27 32.27 32.27 32.27 1.4K
13:12 32.27 32.27 32.27 32.27 0.8K
13:13 32.28 32.28 32.28 32.28 0.8K
13:16 32.26 32.26 32.26 32.26 2.6K
13:17 32.28 32.29 32.28 32.29 2.0K
13:19 32.28 32.28 32.28 32.28 2.3K
13:20 32.28 32.28 32.28 32.28 0.5K
13:21 32.29 32.29 32.29 32.28 0.5K
13:22 32.29 32.29 32.29 32.28 4.1K
13:23 32.30 32.30 32.29 32.29 6.9K
13:24 32.29 32.30 32.29 32.30 1.4K
13:25 32.30 32.30 32.28 32.28 3.5K
13:28 32.27 32.27 32.25 32.25 7.3K
13:31 32.26 32.26 32.26 32.26 1.1K
13:32 32.26 32.26 32.22 32.22 7.9K
13:33 32.23 32.23 32.23 32.23 2.2K
13:34 32.23 32.24 32.22 32.22 2.0K
13:36 32.22 32.24 32.22 32.24 2.8K
13:37 32.25 32.26 32.23 32.23 7.3K
13:40 32.24 32.24 32.23 32.23 4.6K
13:41 32.24 32.24 32.24 32.24 2.4K
13:42 32.23 32.24 32.23 32.24 7.8K
13:44 32.22 32.22 32.18 32.18 7.7K
13:45 32.20 32.20 32.20 32.20 0.9K
13:46 32.18 32.21 32.18 32.21 4.1K
13:47 32.21 32.22 32.21 32.22 4.3K
13:49 32.20 32.23 32.20 32.23 1.0K
13:50 32.22 32.22 32.19 32.19 3.5K
13:53 32.18 32.18 32.15 32.15 2.3K
13:55 32.15 32.15 32.15 32.15 0.5K
13:56 32.14 32.14 32.14 32.14 1.7K
13:57 32.15 32.15 32.14 32.14 2.4K
13:58 32.13 32.13 32.13 32.13 1.5K
13:59 32.13 32.13 32.13 32.13 0.4K
14:00 32.13 32.13 32.13 32.13 1.7K
14:01 32.12 32.12 32.12 32.12 2.8K
14:02 32.11 32.12 32.11 32.12 1.2K
14:03 32.12 32.13 32.12 32.12 1.7K
14:04 32.09 32.09 32.09 32.09 0.4K
14:05 32.09 32.10 32.09 32.10 4.1K
14:06 32.10 32.10 32.09 32.09 2.2K
14:07 32.09 32.09 32.08 32.08 2.0K
14:08 32.06 32.07 32.06 32.07 3.8K
14:10 32.06 32.06 32.06 32.06 0.4K
14:11 32.06 32.06 32.06 32.06 2.9K
14:13 32.06 32.06 32.06 32.06 1.6K
14:14 32.06 32.06 32.06 32.06 1.2K
14:16 32.06 32.06 32.05 32.05 2.4K
14:17 32.06 32.06 32.04 32.04 2.7K
14:18 32.05 32.05 32.01 32.01 2.9K
14:19 32.00 32.02 32.00 32.02 2.1K
14:20 32.02 32.02 32.02 32.02 1.2K
14:21 32.02 32.02 32.02 32.02 1.4K
14:22 32.02 32.02 32.00 32.00 2.5K
14:23 31.99 31.99 31.99 31.99 3.5K
14:25 31.98 31.98 31.97 31.97 2.5K
14:26 31.95 31.95 31.95 31.95 0.7K
14:27 31.94 31.94 31.94 31.94 0.3K
14:28 31.94 31.94 31.94 31.94 1.1K
14:29 31.92 31.92 31.90 31.90 3.1K
14:30 31.90 31.90 31.90 31.90 0.4K
14:31 31.88 31.91 31.88 31.91 5.4K
14:32 31.91 31.91 31.90 31.90 2.3K
14:33 31.90 31.90 31.90 31.90 0.5K
14:34 31.90 31.90 31.86 31.86 3.6K
14:35 31.87 31.87 31.85 31.85 3.8K
14:36 31.87 31.87 31.87 31.87 1.3K
14:37 31.87 31.87 31.87 31.87 4.5K
14:39 31.86 31.86 31.86 31.86 1.4K
14:40 31.86 31.87 31.86 31.87 3.8K
14:41 31.88 31.88 31.87 31.87 3.5K
14:42 31.88 31.88 31.87 31.87 2.3K
14:43 31.88 31.88 31.88 31.88 0.9K
14:44 31.88 31.89 31.88 31.89 4.7K
14:45 31.89 31.90 31.88 31.90 4.2K
14:47 31.91 31.91 31.91 31.91 0.9K
14:48 31.91 31.91 31.90 31.90 2.8K
14:49 31.90 31.91 31.90 31.91 3.0K
14:50 31.90 31.90 31.90 31.90 2.4K
14:51 31.90 31.90 31.90 31.90 0.8K
14:52 31.90 31.90 31.89 31.89 4.2K
14:53 31.89 31.90 31.89 31.90 6.5K
14:54 31.94 31.94 31.94 31.94 0.2K
14:55 31.94 31.95 31.94 31.95 26.2K
14:56 31.97 31.98 31.96 31.96 4.7K
14:57 31.97 32.00 31.97 31.97 5.2K
14:58 31.97 31.98 31.97 31.98 3.9K
14:59 31.97 31.98 31.97 31.97 3.9K
15:00 31.95 31.97 31.95 31.97 4.5K
15:01 31.97 31.98 31.97 31.98 3.7K
15:03 31.98 31.98 31.97 31.97 2.2K
15:04 31.96 31.96 31.94 31.94 4.2K
15:05 31.93 31.93 31.92 31.92 2.8K
15:07 31.92 31.93 31.90 31.93 3.8K
15:08 31.92 31.92 31.91 31.91 1.5K
15:09 31.93 31.93 31.93 31.93 0.9K
15:10 31.93 31.94 31.93 31.93 2.2K
15:11 31.94 31.95 31.93 31.93 2.7K
15:12 31.93 31.93 31.93 31.93 0.9K
15:13 31.96 31.96 31.94 31.94 2.2K
15:14 31.95 31.95 31.95 31.95 0.6K
15:15 31.94 31.94 31.90 31.90 4.9K
15:16 31.90 31.90 31.89 31.89 1.0K
15:17 31.89 31.89 31.87 31.89 3.6K
15:18 31.88 31.89 31.88 31.89 1.5K
15:19 31.89 31.89 31.88 31.88 3.5K
15:20 31.88 31.89 31.88 31.89 1.6K
15:21 31.89 31.89 31.89 31.89 1.8K
15:22 31.89 31.89 31.89 31.89 1.7K
15:23 31.91 31.91 31.90 31.91 6.4K
15:24 31.92 31.93 31.92 31.93 1.5K
15:25 31.92 31.93 31.91 31.93 4.7K
15:26 31.93 31.93 31.92 31.92 1.6K
15:27 31.94 31.94 31.94 31.94 1.9K
15:28 31.94 31.94 31.91 31.92 3.1K
15:29 31.91 31.92 31.90 31.90 7.5K
15:30 31.90 31.97 31.90 31.97 5.0K
15:31 31.97 31.97 31.96 31.97 2.7K
15:32 31.97 31.97 31.92 31.92 7.1K
15:33 31.92 31.92 31.90 31.92 6.8K
15:34 31.91 31.91 31.91 31.91 0.8K
15:35 31.92 31.96 31.91 31.96 6.6K
15:36 31.90 31.91 31.90 31.91 12.1K
15:37 31.90 31.90 31.87 31.87 3.0K
15:38 31.86 31.87 31.85 31.86 2.4K
15:39 31.87 31.90 31.87 31.90 2.9K
15:40 31.89 31.93 31.89 31.89 11.7K
15:41 31.88 31.89 31.88 31.88 3.8K
15:42 31.88 31.89 31.88 31.89 6.7K
15:43 31.93 31.93 31.93 31.93 1.4K
15:44 31.94 31.95 31.93 31.93 9.5K
15:45 31.94 31.94 31.92 31.94 13.8K
15:46 31.93 31.97 31.93 31.95 7.0K
15:47 31.93 31.95 31.93 31.95 14.5K
15:48 31.96 31.98 31.95 31.95 7.0K
15:49 31.94 31.94 31.91 31.91 3.8K
15:50 31.92 31.97 31.92 31.93 11.5K
15:51 31.93 31.93 31.91 31.91 10.0K
15:52 31.91 31.91 31.90 31.91 11.8K
15:53 31.91 31.91 31.88 31.90 8.5K
15:54 31.89 31.89 31.87 31.87 11.7K
15:55 31.88 31.89 31.87 31.87 22.3K
15:56 31.88 31.91 31.85 31.91 37.8K
15:57 31.90 31.94 31.90 31.94 30.1K
15:58 31.93 31.98 31.93 31.98 33.5K
15:59 31.97 31.97 31.93 31.93 3,939.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据