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 30.68 30.68 30.68 30.68 13.5K
09:31 30.63 30.63 30.63 30.63 0.2K
09:32 30.68 30.68 30.68 30.68 1.6K
09:33 30.68 30.68 30.68 30.68 1.7K
09:34 30.70 30.70 30.68 30.68 3.8K
09:35 30.70 30.70 30.70 30.70 1.7K
09:36 30.70 30.70 30.70 30.70 1.8K
09:37 30.76 30.79 30.76 30.79 0.7K
09:38 30.81 30.81 30.76 30.76 1.2K
09:39 30.76 30.81 30.76 30.81 5.9K
09:40 30.78 30.78 30.71 30.71 2.1K
09:41 30.70 30.70 30.70 30.70 1.5K
09:42 30.70 30.71 30.69 30.71 1.5K
09:43 30.68 30.68 30.68 30.68 2.0K
09:44 30.68 30.68 30.68 30.68 1.0K
09:45 30.68 30.73 30.68 30.73 3.6K
09:46 30.72 30.72 30.72 30.72 0.5K
09:47 30.71 30.71 30.71 30.71 2.0K
09:49 30.79 30.79 30.79 30.79 1.7K
09:51 30.82 30.82 30.81 30.81 2.0K
09:52 30.80 30.80 30.79 30.79 3.3K
09:53 30.77 30.79 30.77 30.79 2.5K
09:54 30.77 30.77 30.77 30.77 1.1K
09:55 30.77 30.77 30.77 30.77 0.7K
09:56 30.75 30.75 30.75 30.75 1.3K
09:57 30.75 30.77 30.75 30.77 3.6K
09:58 30.76 30.76 30.75 30.75 0.9K
09:59 30.75 30.75 30.71 30.71 3.7K
10:00 30.73 30.74 30.72 30.74 2.3K
10:01 30.71 30.74 30.71 30.74 3.9K
10:02 30.74 30.74 30.73 30.73 2.8K
10:03 30.72 30.72 30.72 30.72 2.6K
10:05 30.70 30.70 30.70 30.70 1.1K
10:06 30.70 30.72 30.70 30.72 3.1K
10:07 30.72 30.74 30.72 30.72 2.2K
10:08 30.72 30.72 30.72 30.72 1.1K
10:09 30.68 30.68 30.64 30.64 6.8K
10:10 30.64 30.65 30.64 30.65 0.9K
10:11 30.68 30.71 30.68 30.70 17.6K
10:12 30.69 30.70 30.68 30.70 31.0K
10:13 30.73 30.74 30.69 30.69 7.9K
10:14 30.72 30.72 30.72 30.72 0.8K
10:15 30.69 30.69 30.66 30.67 7.1K
10:16 30.65 30.65 30.65 30.65 1.2K
10:17 30.66 30.67 30.66 30.67 1.7K
10:18 30.67 30.70 30.67 30.70 67.2K
10:19 30.68 30.71 30.68 30.71 72.3K
10:20 30.72 30.72 30.71 30.71 3.0K
10:21 30.72 30.73 30.68 30.68 10.4K
10:23 30.63 30.64 30.62 30.62 3.9K
10:24 30.62 30.63 30.58 30.60 4.1K
10:25 30.58 30.61 30.58 30.61 1.3K
10:26 30.64 30.64 30.59 30.59 2.7K
10:27 30.62 30.64 30.62 30.64 1.5K
10:28 30.64 30.65 30.64 30.65 0.9K
10:29 30.64 30.66 30.64 30.66 0.6K
10:30 30.64 30.65 30.64 30.65 1.1K
10:31 30.66 30.66 30.65 30.65 1.2K
10:32 30.66 30.68 30.66 30.68 2.3K
10:33 30.68 30.69 30.68 30.69 1.1K
10:34 30.68 30.69 30.68 30.69 5.4K
10:35 30.70 30.70 30.65 30.65 6.1K
10:36 30.65 30.65 30.64 30.65 1.4K
10:37 30.68 30.68 30.67 30.68 4.0K
10:38 30.68 30.69 30.68 30.69 0.9K
10:39 30.68 30.69 30.68 30.69 0.6K
10:40 30.69 30.69 30.69 30.69 3.3K
10:42 30.69 30.69 30.69 30.69 0.9K
10:43 30.68 30.68 30.66 30.66 11.4K
10:44 30.69 30.69 30.69 30.69 2.4K
10:45 30.73 30.73 30.73 30.73 0.9K
10:46 30.73 30.73 30.73 30.73 1.2K
10:49 30.71 30.73 30.71 30.73 1.5K
10:50 30.74 30.74 30.74 30.74 2.0K
10:52 30.75 30.75 30.74 30.74 1.5K
10:53 30.74 30.74 30.74 30.74 3.9K
10:54 30.74 30.74 30.70 30.70 6.5K
10:55 30.70 30.71 30.70 30.71 1.2K
10:56 30.75 30.76 30.75 30.76 3.4K
10:57 30.76 30.79 30.76 30.79 2.9K
10:58 30.78 30.78 30.78 30.78 1.6K
10:59 30.78 30.78 30.77 30.78 0.7K
11:00 30.78 30.78 30.77 30.77 4.1K
11:01 30.75 30.77 30.75 30.77 3.8K
11:02 30.77 30.79 30.77 30.79 2.3K
11:03 30.79 30.79 30.78 30.79 2.1K
11:04 30.79 30.81 30.79 30.81 1.9K
11:05 30.81 30.81 30.80 30.80 3.5K
11:06 30.79 30.79 30.78 30.78 1.7K
11:07 30.78 30.78 30.78 30.78 0.2K
11:08 30.78 30.79 30.78 30.79 2.0K
11:09 30.79 30.79 30.79 30.79 1.3K
11:10 30.76 30.76 30.76 30.76 3.4K
11:11 30.76 30.78 30.76 30.78 3.8K
11:12 30.78 30.79 30.78 30.79 1.0K
11:13 30.79 30.79 30.79 30.79 3.1K
11:14 30.79 30.79 30.77 30.78 4.5K
11:15 30.80 30.80 30.80 30.80 2.1K
11:16 30.80 30.80 30.80 30.80 1.9K
11:17 30.80 30.81 30.79 30.81 4.3K
11:18 30.80 30.80 30.76 30.76 4.1K
11:19 30.77 30.77 30.77 30.77 0.9K
11:20 30.77 30.79 30.77 30.79 2.0K
11:21 30.80 30.80 30.80 30.80 2.4K
11:23 30.82 30.83 30.82 30.82 1.5K
11:24 30.83 30.83 30.82 30.83 1.7K
11:25 30.83 30.83 30.81 30.81 4.4K
11:26 30.79 30.79 30.78 30.78 2.9K
11:27 30.77 30.77 30.77 30.77 2.0K
11:28 30.78 30.78 30.78 30.78 1.7K
11:29 30.78 30.79 30.78 30.79 1.7K
11:30 30.79 30.80 30.79 30.80 2.0K
11:31 30.81 30.81 30.81 30.81 0.4K
11:32 30.81 30.81 30.81 30.81 0.5K
11:33 30.82 30.82 30.81 30.82 3.6K
11:35 30.82 30.83 30.82 30.83 0.7K
11:36 30.81 30.82 30.81 30.82 0.7K
11:37 30.82 30.82 30.80 30.82 5.7K
11:38 30.82 30.82 30.82 30.82 1.1K
11:39 30.82 30.82 30.80 30.80 4.8K
11:40 30.80 30.81 30.80 30.80 1.7K
11:41 30.81 30.81 30.81 30.81 3.0K
11:42 30.81 30.81 30.81 30.81 0.5K
11:43 30.82 30.82 30.82 30.82 1.1K
11:44 30.81 30.81 30.81 30.81 1.1K
11:45 30.81 30.81 30.81 30.81 0.2K
11:46 30.80 30.81 30.80 30.81 4.0K
11:47 30.81 30.81 30.81 30.81 1.4K
11:48 30.82 30.82 30.82 30.82 2.6K
11:49 30.83 30.83 30.83 30.83 1.4K
11:50 30.83 30.83 30.83 30.83 1.7K
11:51 30.83 30.83 30.83 30.83 0.9K
11:52 30.84 30.84 30.84 30.84 1.2K
11:53 30.84 30.84 30.82 30.82 2.7K
11:54 30.82 30.82 30.82 30.82 2.9K
11:55 30.83 30.85 30.83 30.85 2.1K
11:56 30.85 30.85 30.85 30.85 1.5K
11:57 30.85 30.85 30.85 30.85 1.6K
11:58 30.86 30.86 30.86 30.86 0.8K
11:59 30.86 30.86 30.86 30.86 1.4K
12:00 30.86 30.86 30.86 30.86 4.2K
12:02 30.86 30.86 30.84 30.84 4.9K
12:03 30.84 30.84 30.84 30.84 1.5K
12:04 30.84 30.84 30.84 30.84 1.2K
12:06 30.85 30.85 30.85 30.85 0.4K
12:07 30.84 30.84 30.84 30.84 1.1K
12:09 30.84 30.84 30.83 30.83 1.6K
12:10 30.84 30.84 30.82 30.82 4.9K
12:11 30.82 30.82 30.82 30.82 0.4K
12:13 30.83 30.83 30.83 30.83 1.4K
12:14 30.83 30.83 30.83 30.83 1.2K
12:15 30.82 30.82 30.81 30.81 10.8K
12:16 30.81 30.82 30.81 30.82 1.3K
12:17 30.83 30.83 30.82 30.82 3.8K
12:18 30.81 30.82 30.81 30.82 2.5K
12:19 30.82 30.82 30.82 30.82 0.7K
12:20 30.83 30.83 30.82 30.82 0.8K
12:21 30.83 30.83 30.83 30.83 0.4K
12:22 30.83 30.83 30.82 30.82 3.1K
12:23 30.82 30.82 30.81 30.81 1.5K
12:24 30.81 30.81 30.81 30.81 2.0K
12:25 30.82 30.82 30.82 30.82 2.5K
12:27 30.82 30.82 30.81 30.81 1.1K
12:28 30.82 30.83 30.82 30.83 2.2K
12:29 30.82 30.82 30.82 30.82 1.0K
12:30 30.82 30.82 30.82 30.82 0.4K
12:31 30.82 30.82 30.82 30.82 1.1K
12:32 30.82 30.82 30.82 30.82 1.7K
12:34 30.82 30.82 30.82 30.82 0.7K
12:35 30.82 30.82 30.82 30.82 0.7K
12:36 30.81 30.81 30.80 30.80 5.3K
12:37 30.80 30.80 30.79 30.79 1.3K
12:38 30.79 30.80 30.79 30.80 3.1K
12:39 30.80 30.80 30.80 30.80 0.3K
12:40 30.80 30.80 30.80 30.80 1.1K
12:41 30.79 30.79 30.79 30.79 0.7K
12:42 30.79 30.79 30.79 30.79 0.8K
12:43 30.79 30.80 30.79 30.79 6.8K
12:44 30.78 30.78 30.78 30.78 1.4K
12:47 30.78 30.78 30.78 30.78 1.7K
12:48 30.78 30.79 30.78 30.79 1.5K
12:49 30.78 30.78 30.78 30.78 0.4K
12:50 30.79 30.79 30.76 30.76 3.7K
12:51 30.76 30.76 30.76 30.76 0.4K
12:52 30.76 30.77 30.76 30.77 1.6K
12:53 30.78 30.78 30.78 30.78 0.1K
12:54 30.77 30.77 30.76 30.76 3.1K
12:55 30.77 30.77 30.77 30.77 1.2K
12:56 30.76 30.76 30.76 30.76 0.4K
12:57 30.76 30.76 30.76 30.76 0.4K
12:58 30.76 30.76 30.76 30.76 0.5K
12:59 30.75 30.75 30.73 30.73 5.5K
13:00 30.75 30.76 30.75 30.75 2.8K
13:01 30.77 30.77 30.77 30.77 0.9K
13:02 30.78 30.78 30.78 30.78 1.7K
13:03 30.78 30.78 30.78 30.78 1.3K
13:04 30.78 30.78 30.77 30.77 1.2K
13:05 30.77 30.77 30.76 30.76 2.1K
13:06 30.76 30.76 30.76 30.76 0.4K
13:07 30.76 30.76 30.76 30.76 3.5K
13:08 30.75 30.76 30.74 30.74 2.0K
13:09 30.75 30.75 30.73 30.74 8.3K
13:10 30.73 30.73 30.71 30.71 1.9K
13:11 30.71 30.71 30.71 30.71 0.4K
13:12 30.71 30.71 30.71 30.71 3.5K
13:13 30.72 30.72 30.71 30.71 2.0K
13:14 30.71 30.71 30.71 30.71 2.0K
13:15 30.71 30.71 30.71 30.71 1.6K
13:16 30.71 30.71 30.71 30.71 0.5K
13:17 30.70 30.70 30.70 30.70 1.3K
13:18 30.69 30.69 30.69 30.69 1.3K
13:19 30.69 30.69 30.68 30.68 3.9K
13:20 30.66 30.66 30.65 30.65 1.9K
13:21 30.65 30.65 30.65 30.65 1.3K
13:22 30.65 30.65 30.65 30.65 1.5K
13:23 30.65 30.65 30.65 30.65 0.7K
13:24 30.64 30.64 30.64 30.64 4.3K
13:25 30.64 30.64 30.62 30.63 2.8K
13:26 30.65 30.65 30.65 30.65 1.5K
13:27 30.66 30.66 30.65 30.65 4.9K
13:28 30.65 30.65 30.65 30.65 0.5K
13:29 30.64 30.64 30.64 30.64 4.9K
13:30 30.64 30.64 30.64 30.64 1.2K
13:31 30.63 30.63 30.62 30.62 1.7K
13:32 30.63 30.63 30.63 30.63 0.4K
13:33 30.63 30.64 30.62 30.64 1.1K
13:34 30.63 30.64 30.63 30.63 1.9K
13:35 30.63 30.65 30.63 30.65 2.4K
13:36 30.65 30.65 30.65 30.65 0.5K
13:37 30.65 30.65 30.64 30.65 3.9K
13:38 30.65 30.65 30.65 30.65 1.0K
13:39 30.65 30.65 30.65 30.65 0.4K
13:40 30.65 30.65 30.65 30.65 0.7K
13:41 30.65 30.65 30.65 30.65 1.5K
13:42 30.66 30.66 30.65 30.65 1.3K
13:43 30.66 30.66 30.66 30.66 1.3K
13:44 30.65 30.65 30.65 30.65 3.5K
13:45 30.66 30.66 30.65 30.65 1.0K
13:46 30.65 30.65 30.65 30.65 2.1K
13:48 30.66 30.67 30.66 30.67 1.0K
13:49 30.67 30.67 30.64 30.64 5.2K
13:51 30.65 30.65 30.65 30.65 1.2K
13:52 30.65 30.65 30.65 30.65 1.2K
13:53 30.66 30.66 30.66 30.66 1.3K
13:54 30.65 30.65 30.65 30.65 2.0K
13:55 30.65 30.65 30.65 30.65 0.9K
13:56 30.64 30.64 30.64 30.64 1.5K
13:57 30.64 30.64 30.63 30.63 2.6K
13:58 30.61 30.61 30.61 30.61 1.5K
13:59 30.60 30.60 30.60 30.60 0.8K
14:00 30.61 30.62 30.61 30.62 2.6K
14:01 30.62 30.62 30.61 30.61 2.5K
14:02 30.60 30.60 30.59 30.59 1.1K
14:03 30.59 30.59 30.59 30.59 0.8K
14:04 30.57 30.57 30.55 30.56 1.3K
14:05 30.56 30.58 30.56 30.57 3.5K
14:06 30.57 30.57 30.57 30.57 1.2K
14:07 30.56 30.56 30.56 30.56 2.5K
14:08 30.56 30.56 30.56 30.56 2.1K
14:09 30.57 30.57 30.57 30.57 0.9K
14:10 30.57 30.57 30.57 30.57 0.7K
14:11 30.58 30.58 30.58 30.58 0.9K
14:12 30.59 30.59 30.58 30.58 0.9K
14:13 30.59 30.59 30.57 30.57 3.0K
14:14 30.58 30.58 30.57 30.58 1.5K
14:15 30.58 30.58 30.58 30.58 1.1K
14:16 30.59 30.60 30.59 30.60 1.1K
14:17 30.61 30.61 30.60 30.60 4.3K
14:18 30.60 30.60 30.58 30.58 4.7K
14:19 30.58 30.58 30.58 30.58 1.1K
14:21 30.58 30.58 30.57 30.58 2.8K
14:22 30.57 30.59 30.57 30.58 2.0K
14:23 30.58 30.58 30.57 30.57 1.7K
14:24 30.57 30.57 30.57 30.57 0.9K
14:25 30.56 30.56 30.56 30.56 1.0K
14:26 30.58 30.58 30.58 30.58 0.2K
14:27 30.59 30.60 30.59 30.60 1.3K
14:28 30.60 30.60 30.60 30.60 1.6K
14:29 30.60 30.61 30.60 30.61 1.8K
14:30 30.61 30.61 30.61 30.61 0.6K
14:31 30.60 30.60 30.60 30.60 3.3K
14:32 30.60 30.62 30.60 30.62 1.7K
14:33 30.61 30.61 30.61 30.61 0.1K
14:34 30.61 30.62 30.61 30.62 2.3K
14:35 30.62 30.63 30.62 30.63 1.1K
14:36 30.63 30.63 30.62 30.62 2.4K
14:37 30.63 30.63 30.63 30.63 0.3K
14:38 30.63 30.63 30.63 30.63 0.8K
14:39 30.63 30.63 30.62 30.62 4.9K
14:40 30.62 30.62 30.62 30.62 1.1K
14:41 30.62 30.62 30.62 30.62 0.7K
14:42 30.62 30.62 30.62 30.62 1.2K
14:43 30.63 30.63 30.63 30.63 0.4K
14:44 30.63 30.63 30.62 30.62 3.0K
14:45 30.61 30.61 30.61 30.61 1.2K
14:46 30.61 30.62 30.61 30.62 4.1K
14:47 30.62 30.62 30.58 30.60 47.3K
14:48 30.62 30.63 30.60 30.62 57.1K
14:49 30.64 30.64 30.62 30.62 9.0K
14:50 30.62 30.62 30.60 30.60 4.0K
14:51 30.61 30.61 30.61 30.61 2.5K
14:52 30.61 30.61 30.60 30.60 1.3K
14:54 30.60 30.60 30.59 30.59 5.1K
14:55 30.58 30.58 30.58 30.58 1.1K
14:56 30.57 30.57 30.57 30.57 0.5K
14:57 30.58 30.58 30.58 30.58 0.9K
14:58 30.57 30.59 30.56 30.59 68.1K
14:59 30.58 30.59 30.58 30.59 3.9K
15:00 30.59 30.59 30.59 30.59 0.8K
15:01 30.59 30.59 30.59 30.59 3.0K
15:02 30.59 30.59 30.59 30.59 0.8K
15:03 30.59 30.59 30.59 30.59 0.8K
15:04 30.60 30.60 30.59 30.59 4.4K
15:05 30.59 30.59 30.59 30.59 1.0K
15:06 30.59 30.59 30.56 30.56 6.8K
15:07 30.56 30.57 30.56 30.57 5.9K
15:08 30.58 30.58 30.58 30.58 1.3K
15:09 30.57 30.58 30.57 30.58 2.3K
15:10 30.58 30.58 30.57 30.57 1.6K
15:11 30.57 30.58 30.57 30.58 1.4K
15:12 30.59 30.59 30.59 30.59 2.3K
15:13 30.59 30.59 30.59 30.59 0.2K
15:14 30.59 30.60 30.59 30.60 4.0K
15:15 30.60 30.60 30.59 30.59 7.3K
15:17 30.59 30.60 30.59 30.60 2.8K
15:18 30.61 30.61 30.61 30.61 1.9K
15:19 30.61 30.61 30.60 30.60 3.8K
15:20 30.61 30.62 30.61 30.62 1.4K
15:21 30.62 30.62 30.62 30.62 7.1K
15:22 30.62 30.65 30.62 30.65 23.8K
15:23 30.65 30.65 30.64 30.64 3.2K
15:24 30.62 30.62 30.62 30.62 3.9K
15:25 30.60 30.60 30.60 30.60 0.4K
15:26 30.62 30.64 30.61 30.63 17.1K
15:27 30.63 30.63 30.63 30.63 1.2K
15:28 30.62 30.62 30.60 30.60 4.6K
15:29 30.60 30.61 30.60 30.60 6.2K
15:30 30.60 30.60 30.60 30.60 2.4K
15:31 30.60 30.60 30.59 30.59 3.4K
15:32 30.57 30.57 30.56 30.56 3.1K
15:33 30.56 30.56 30.56 30.56 2.5K
15:34 30.57 30.57 30.54 30.54 4.3K
15:35 30.54 30.54 30.54 30.54 1.0K
15:36 30.55 30.55 30.55 30.55 1.4K
15:37 30.55 30.56 30.55 30.55 2.0K
15:38 30.54 30.54 30.54 30.54 4.3K
15:39 30.54 30.54 30.54 30.54 2.6K
15:40 30.54 30.54 30.53 30.53 5.0K
15:41 30.52 30.52 30.52 30.52 1.9K
15:42 30.53 30.53 30.53 30.53 4.9K
15:43 30.53 30.54 30.53 30.54 5.5K
15:44 30.53 30.54 30.53 30.54 2.0K
15:45 30.53 30.53 30.53 30.53 7.0K
15:46 30.53 30.55 30.53 30.55 4.0K
15:47 30.56 30.56 30.55 30.55 7.6K
15:48 30.56 30.57 30.56 30.57 5.2K
15:49 30.58 30.59 30.58 30.58 15.9K
15:50 30.57 30.58 30.57 30.58 5.0K
15:51 30.55 30.55 30.52 30.53 10.8K
15:52 30.53 30.53 30.52 30.53 4.1K
15:53 30.53 30.53 30.52 30.53 6.4K
15:54 30.53 30.54 30.52 30.54 13.8K
15:55 30.53 30.56 30.52 30.52 33.4K
15:56 30.51 30.51 30.50 30.50 12.5K
15:57 30.50 30.50 30.48 30.49 25.9K
15:58 30.49 30.51 30.49 30.50 23.6K
15:59 30.51 30.51 30.47 30.47 538.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据