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 30.99 31.00 30.92 30.92 9.1K
09:31 30.92 30.92 30.92 30.92 2.0K
09:32 31.02 31.05 30.97 31.05 2.3K
09:33 31.06 31.12 31.06 31.12 2.9K
09:34 31.07 31.07 31.07 31.07 2.9K
09:41 31.15 31.15 31.15 31.15 0.5K
09:42 31.09 31.09 31.09 31.09 1.0K
09:47 31.13 31.13 31.05 31.05 0.9K
09:48 31.05 31.05 31.05 31.05 5.2K
09:49 31.07 31.07 31.07 31.07 2.2K
09:51 31.04 31.04 31.04 31.04 0.4K
09:52 31.06 31.06 31.06 31.06 1.7K
09:53 31.06 31.06 31.06 31.06 2.3K
09:54 31.04 31.04 31.04 31.04 2.5K
09:55 31.02 31.03 31.02 31.02 3.6K
09:56 31.03 31.03 31.00 31.00 3.7K
09:57 31.00 31.01 31.00 31.01 4.1K
09:58 31.02 31.02 31.02 31.02 0.6K
09:59 30.91 30.93 30.91 30.93 19.2K
10:00 30.90 30.90 30.90 30.90 0.3K
10:01 30.95 30.95 30.95 30.95 3.8K
10:02 30.91 30.91 30.91 30.91 7.0K
10:03 30.91 30.91 30.86 30.88 4.0K
10:04 30.91 30.91 30.91 30.91 3.2K
10:06 30.87 30.87 30.87 30.87 2.3K
10:07 30.87 30.87 30.83 30.84 14.7K
10:08 30.85 30.86 30.85 30.86 1.4K
10:09 30.89 30.89 30.89 30.89 0.8K
10:10 30.90 30.90 30.90 30.90 1.0K
10:11 30.90 30.92 30.90 30.92 0.9K
10:12 30.91 30.91 30.85 30.85 24.5K
10:13 30.89 30.89 30.84 30.84 13.5K
10:14 30.83 30.83 30.80 30.80 3.2K
10:15 30.82 30.82 30.79 30.79 79.5K
10:16 30.82 30.86 30.82 30.82 4.4K
10:17 30.87 30.87 30.81 30.81 2.2K
10:18 30.80 30.80 30.80 30.80 0.6K
10:19 30.80 30.80 30.80 30.80 3.8K
10:20 30.78 30.78 30.74 30.74 7.7K
10:21 30.72 30.75 30.72 30.75 1.3K
10:22 30.77 30.77 30.77 30.77 1.0K
10:23 30.75 30.75 30.72 30.72 3.2K
10:24 30.75 30.75 30.75 30.75 0.1K
10:25 30.75 30.76 30.74 30.75 5.9K
10:26 30.76 30.79 30.76 30.79 1.0K
10:27 30.76 30.76 30.76 30.76 3.2K
10:28 30.76 30.76 30.76 30.76 2.6K
10:29 30.77 30.81 30.77 30.80 4.8K
10:30 30.81 30.84 30.81 30.84 1.7K
10:31 30.82 30.86 30.82 30.86 2.1K
10:32 30.84 30.95 30.84 30.95 12.5K
10:33 30.93 30.93 30.89 30.89 2.5K
10:34 30.90 30.90 30.90 30.90 1.1K
10:35 30.96 30.96 30.96 30.96 0.6K
10:36 30.97 30.97 30.96 30.96 0.5K
10:37 30.96 30.96 30.90 30.90 3.1K
10:38 30.90 30.90 30.87 30.87 1.5K
10:39 30.86 30.86 30.86 30.86 0.5K
10:40 30.82 30.88 30.82 30.88 1.7K
10:41 30.85 30.85 30.85 30.85 0.6K
10:42 30.83 30.83 30.83 30.83 1.6K
10:43 30.84 30.88 30.84 30.88 11.3K
10:44 30.85 30.87 30.85 30.86 5.8K
10:45 30.86 30.86 30.84 30.84 1.2K
10:46 30.85 30.85 30.85 30.85 1.6K
10:47 30.86 30.86 30.86 30.86 5.6K
10:48 30.88 30.88 30.85 30.87 4.1K
10:49 30.85 30.85 30.85 30.85 2.6K
10:50 30.85 30.85 30.83 30.83 11.5K
10:51 30.85 30.85 30.85 30.85 1.1K
10:52 30.85 30.85 30.83 30.83 1.3K
10:53 30.85 30.85 30.85 30.85 0.5K
10:54 30.83 30.83 30.80 30.80 1.8K
10:55 30.78 30.79 30.78 30.79 0.9K
10:56 30.77 30.77 30.73 30.74 2.2K
10:57 30.73 30.74 30.73 30.74 2.1K
10:58 30.75 30.80 30.75 30.80 10.9K
10:59 30.81 30.81 30.81 30.81 1.3K
11:00 30.80 30.81 30.80 30.81 6.7K
11:01 30.80 30.80 30.79 30.80 2.3K
11:02 30.80 30.80 30.78 30.78 7.0K
11:03 30.70 30.70 30.68 30.68 2.2K
11:05 30.68 30.68 30.67 30.67 0.7K
11:06 30.67 30.70 30.67 30.70 26.0K
11:07 30.72 30.73 30.72 30.73 3.7K
11:08 30.73 30.76 30.73 30.76 2.7K
11:09 30.75 30.80 30.75 30.79 13.8K
11:10 30.80 30.83 30.80 30.83 2.0K
11:11 30.81 30.83 30.79 30.79 8.3K
11:12 30.80 30.80 30.72 30.72 6.0K
11:13 30.74 30.74 30.74 30.74 0.8K
11:15 30.71 30.71 30.71 30.71 2.5K
11:16 30.71 30.71 30.68 30.68 1.4K
11:17 30.69 30.69 30.69 30.69 1.0K
11:18 30.68 30.71 30.68 30.71 1.7K
11:19 30.71 30.71 30.70 30.71 3.1K
11:20 30.72 30.76 30.72 30.76 2.0K
11:21 30.77 30.77 30.77 30.77 0.4K
11:22 30.77 30.79 30.77 30.79 0.4K
11:23 30.79 30.79 30.79 30.79 0.9K
11:24 30.79 30.79 30.79 30.79 1.3K
11:25 30.81 30.81 30.81 30.81 1.5K
11:26 30.81 30.81 30.81 30.81 3.2K
11:27 30.80 30.85 30.80 30.84 6.8K
11:28 30.82 30.82 30.81 30.81 3.7K
11:30 30.84 30.84 30.84 30.84 0.9K
11:31 30.85 30.86 30.83 30.83 3.2K
11:32 30.84 30.84 30.82 30.84 3.5K
11:34 30.86 30.86 30.86 30.86 0.7K
11:35 30.85 30.85 30.85 30.85 4.1K
11:36 30.86 30.86 30.84 30.84 2.2K
11:37 30.87 30.87 30.87 30.87 1.8K
11:40 30.84 30.84 30.84 30.84 1.3K
11:41 30.85 30.85 30.85 30.85 1.9K
11:42 30.86 30.89 30.86 30.89 12.5K
11:43 30.89 30.89 30.89 30.89 1.0K
11:45 30.89 30.90 30.89 30.90 2.9K
11:46 30.88 30.89 30.88 30.89 1.9K
11:47 30.89 30.89 30.88 30.89 1.9K
11:48 30.89 30.89 30.88 30.88 2.4K
11:49 30.87 30.87 30.87 30.87 0.9K
11:50 30.87 30.88 30.87 30.88 1.1K
11:52 30.87 30.92 30.87 30.92 4.7K
11:53 30.95 30.95 30.95 30.95 0.5K
11:54 30.95 30.95 30.93 30.94 2.5K
11:55 30.96 30.96 30.94 30.94 4.6K
11:56 30.96 30.96 30.95 30.95 1.4K
11:58 30.95 30.95 30.95 30.95 0.8K
11:59 30.96 30.96 30.96 30.96 1.0K
12:00 30.95 30.95 30.95 30.95 0.7K
12:01 30.94 30.94 30.94 30.94 0.6K
12:03 30.92 30.96 30.92 30.95 11.3K
12:05 30.96 30.96 30.96 30.96 1.0K
12:06 30.97 30.98 30.96 30.97 20.4K
12:07 30.98 30.98 30.98 30.98 1.9K
12:09 30.98 30.98 30.98 30.98 0.6K
12:10 30.97 30.97 30.97 30.97 0.8K
12:11 30.97 30.97 30.95 30.96 3.7K
12:12 30.95 30.95 30.94 30.95 3.3K
12:13 30.95 30.95 30.95 30.95 0.7K
12:15 30.95 30.95 30.95 30.95 1.9K
12:16 30.95 30.95 30.94 30.95 2.0K
12:17 30.95 30.96 30.95 30.96 15.5K
12:19 30.97 30.97 30.97 30.97 0.4K
12:20 30.96 30.96 30.92 30.92 12.0K
12:21 30.92 30.93 30.92 30.93 2.5K
12:23 30.95 30.95 30.95 30.95 1.3K
12:24 30.93 30.93 30.93 30.93 8.8K
12:25 30.95 30.95 30.93 30.93 5.1K
12:27 30.96 30.96 30.96 30.96 1.1K
12:30 30.96 30.96 30.96 30.96 0.3K
12:31 30.96 30.97 30.96 30.97 2.7K
12:33 31.00 31.00 30.99 30.99 4.1K
12:36 30.95 30.95 30.94 30.94 3.7K
12:39 30.92 30.92 30.90 30.90 3.1K
12:40 30.90 30.91 30.88 30.91 5.3K
12:41 30.92 30.94 30.92 30.93 9.1K
12:42 30.93 30.93 30.93 30.93 1.4K
12:43 30.93 30.93 30.91 30.91 1.4K
12:44 30.91 30.91 30.91 30.91 1.5K
12:45 30.89 30.89 30.89 30.89 0.9K
12:46 30.88 30.88 30.88 30.88 1.0K
12:47 30.86 30.86 30.85 30.85 1.0K
12:48 30.85 30.85 30.81 30.84 7.9K
12:49 30.84 30.84 30.81 30.81 12.5K
12:50 30.81 30.83 30.81 30.83 1.9K
12:51 30.81 30.83 30.80 30.80 3.2K
12:52 30.81 30.81 30.81 30.81 0.6K
12:53 30.83 30.85 30.83 30.83 1.6K
12:54 30.83 30.84 30.82 30.84 2.2K
12:56 30.86 30.88 30.86 30.88 11.6K
12:57 30.87 30.89 30.87 30.89 3.2K
12:58 30.89 30.89 30.89 30.89 0.6K
12:59 30.89 30.89 30.89 30.89 0.9K
13:00 30.86 30.86 30.86 30.86 1.4K
13:01 30.84 30.84 30.84 30.84 0.7K
13:02 30.84 30.85 30.84 30.85 2.7K
13:04 30.85 30.85 30.85 30.85 0.6K
13:05 30.85 30.85 30.85 30.85 1.4K
13:06 30.85 30.85 30.85 30.85 1.8K
13:08 30.86 30.88 30.86 30.88 3.4K
13:10 30.88 30.88 30.88 30.88 0.4K
13:11 30.91 30.91 30.91 30.91 2.1K
13:12 30.90 30.91 30.90 30.91 0.4K
13:13 30.92 30.92 30.92 30.92 2.2K
13:14 30.91 30.91 30.91 30.91 2.9K
13:15 30.91 30.91 30.90 30.90 49.1K
13:16 30.89 30.89 30.89 30.89 1.6K
13:19 30.87 30.87 30.86 30.86 3.1K
13:20 30.85 30.85 30.76 30.76 5.2K
13:21 30.80 30.83 30.80 30.83 3.6K
13:23 30.83 30.83 30.83 30.83 1.4K
13:25 30.85 30.85 30.84 30.84 2.4K
13:26 30.86 30.86 30.82 30.82 22.8K
13:27 30.84 30.84 30.84 30.84 1.1K
13:29 30.83 30.83 30.83 30.83 1.9K
13:32 30.81 30.81 30.80 30.80 1.2K
13:33 30.82 30.82 30.81 30.82 2.6K
13:34 30.82 30.84 30.82 30.84 3.7K
13:35 30.84 30.84 30.83 30.83 1.6K
13:37 30.85 30.85 30.85 30.85 0.3K
13:38 30.83 30.83 30.83 30.83 0.5K
13:39 30.85 30.85 30.85 30.85 0.4K
13:40 30.85 30.85 30.85 30.85 1.8K
13:41 30.84 30.84 30.82 30.82 2.4K
13:42 30.84 30.84 30.82 30.83 1.9K
13:43 30.81 30.81 30.81 30.81 0.6K
13:44 30.83 30.83 30.83 30.83 0.6K
13:45 30.83 30.83 30.81 30.81 4.3K
13:46 30.81 30.81 30.81 30.81 5.8K
13:47 30.81 30.81 30.78 30.79 6.2K
13:48 30.81 30.81 30.81 30.81 1.1K
13:51 30.81 30.81 30.81 30.81 8.6K
13:53 30.81 30.81 30.81 30.81 0.3K
13:54 30.82 30.82 30.82 30.82 3.4K
13:55 30.83 30.83 30.83 30.83 0.2K
13:56 30.83 30.83 30.79 30.79 2.6K
13:58 30.79 30.79 30.79 30.79 0.4K
13:59 30.79 30.79 30.79 30.79 2.0K
14:00 30.80 30.82 30.80 30.82 2.2K
14:01 30.79 30.79 30.79 30.79 0.9K
14:02 30.79 30.79 30.77 30.79 4.5K
14:03 30.79 30.79 30.79 30.79 1.4K
14:05 30.81 30.81 30.81 30.81 0.2K
14:06 30.81 30.81 30.79 30.81 5.7K
14:07 30.80 30.80 30.80 30.80 0.8K
14:08 30.81 30.81 30.81 30.81 0.1K
14:09 30.81 30.81 30.81 30.81 10.6K
14:10 30.83 30.83 30.83 30.83 0.9K
14:11 30.81 30.81 30.79 30.79 6.2K
14:12 30.81 30.81 30.81 30.81 1.1K
14:13 30.81 30.81 30.79 30.79 1.6K
14:14 30.79 30.82 30.79 30.81 5.4K
14:15 30.81 30.81 30.81 30.81 0.6K
14:16 30.80 30.80 30.80 30.80 0.2K
14:17 30.80 30.81 30.80 30.81 0.9K
14:18 30.80 30.80 30.79 30.79 0.6K
14:19 30.81 30.85 30.81 30.84 8.2K
14:22 30.83 30.83 30.82 30.82 7.0K
14:23 30.84 30.84 30.84 30.84 1.3K
14:24 30.86 30.86 30.86 30.86 0.3K
14:25 30.86 30.86 30.84 30.84 3.9K
14:27 30.84 30.84 30.84 30.84 0.1K
14:28 30.85 30.86 30.85 30.86 3.6K
14:31 30.87 30.87 30.85 30.85 0.9K
14:32 30.85 30.85 30.85 30.85 0.5K
14:33 30.84 30.85 30.84 30.85 2.0K
14:34 30.85 30.86 30.85 30.86 1.9K
14:37 30.87 30.87 30.87 30.87 3.2K
14:38 30.86 30.86 30.85 30.85 1.0K
14:40 30.85 30.86 30.85 30.86 0.7K
14:41 30.87 30.88 30.87 30.88 2.5K
14:42 30.86 30.87 30.86 30.87 1.1K
14:44 30.87 30.87 30.86 30.86 1.2K
14:46 30.85 30.85 30.85 30.85 1.9K
14:47 30.86 30.86 30.86 30.86 1.2K
14:48 30.87 30.87 30.87 30.87 3.1K
14:49 30.87 30.87 30.87 30.87 1.2K
14:50 30.88 30.88 30.88 30.88 0.7K
14:51 30.87 30.90 30.87 30.90 4.7K
14:52 30.91 30.91 30.91 30.91 1.1K
14:54 30.92 30.92 30.92 30.92 1.9K
14:56 30.92 30.92 30.92 30.92 2.2K
15:00 30.94 30.94 30.94 30.94 1.1K
15:01 30.95 30.95 30.94 30.94 2.0K
15:02 30.94 30.94 30.94 30.94 1.8K
15:03 30.93 30.93 30.93 30.93 0.8K
15:04 30.91 30.91 30.91 30.91 3.3K
15:05 30.91 30.91 30.91 30.91 6.8K
15:06 30.91 30.91 30.91 30.91 0.8K
15:07 30.91 30.91 30.90 30.90 3.7K
15:08 30.90 30.90 30.87 30.87 7.1K
15:09 30.87 30.89 30.87 30.88 10.0K
15:10 30.88 30.88 30.88 30.88 0.3K
15:11 30.89 30.89 30.87 30.88 12.2K
15:12 30.88 30.88 30.88 30.88 0.6K
15:13 30.88 30.88 30.86 30.86 14.3K
15:14 30.87 30.88 30.87 30.88 14.7K
15:15 30.89 30.89 30.89 30.89 13.1K
15:16 30.89 30.89 30.89 30.89 1.8K
15:17 30.89 30.89 30.88 30.88 2.3K
15:18 30.86 30.86 30.86 30.86 2.2K
15:19 30.85 30.85 30.83 30.83 3.8K
15:21 30.83 30.83 30.83 30.83 1.5K
15:22 30.84 30.85 30.84 30.85 1.7K
15:23 30.85 30.87 30.85 30.87 1.9K
15:24 30.86 30.86 30.86 30.86 2.3K
15:25 30.85 30.85 30.85 30.85 4.7K
15:26 30.86 30.86 30.86 30.86 3.4K
15:29 30.84 30.85 30.84 30.85 2.8K
15:30 30.85 30.86 30.84 30.84 6.2K
15:31 30.84 30.85 30.84 30.85 2.5K
15:32 30.84 30.84 30.84 30.84 2.0K
15:34 30.83 30.85 30.82 30.85 11.0K
15:37 30.86 30.86 30.86 30.86 3.3K
15:38 30.85 30.85 30.83 30.83 7.4K
15:40 30.83 30.83 30.82 30.82 3.0K
15:41 30.82 30.82 30.82 30.82 10.3K
15:42 30.80 30.81 30.80 30.81 22.9K
15:43 30.80 30.80 30.80 30.80 2.0K
15:44 30.80 30.80 30.79 30.79 14.5K
15:45 30.79 30.80 30.79 30.79 25.6K
15:46 30.79 30.80 30.79 30.79 17.6K
15:47 30.79 30.79 30.79 30.79 28.8K
15:48 30.79 30.79 30.79 30.79 19.1K
15:49 30.79 30.82 30.79 30.82 6.4K
15:50 30.80 30.80 30.72 30.72 11.6K
15:51 30.72 30.72 30.69 30.69 6.9K
15:52 30.70 30.70 30.66 30.66 13.3K
15:53 30.66 30.66 30.65 30.65 6.2K
15:54 30.67 30.68 30.66 30.68 7.3K
15:55 30.68 30.70 30.68 30.69 11.3K
15:56 30.69 30.71 30.69 30.71 17.3K
15:57 30.70 30.71 30.70 30.71 15.6K
15:58 30.71 30.73 30.71 30.73 31.7K
15:59 30.72 30.72 30.65 30.65 671.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据