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 30.82 30.82 30.82 30.82 15.2K
09:31 30.63 30.63 30.63 30.63 0.5K
09:32 30.67 30.67 30.66 30.66 2.9K
09:33 30.75 30.75 30.75 30.75 0.7K
09:34 30.83 30.83 30.83 30.83 1.4K
09:35 30.77 30.89 30.75 30.89 1.8K
09:36 30.80 30.87 30.80 30.87 4.4K
09:37 30.85 30.87 30.78 30.78 6.8K
09:38 30.74 30.76 30.74 30.76 2.4K
09:39 30.74 30.74 30.74 30.74 0.3K
09:40 30.74 30.74 30.74 30.74 1.3K
09:41 30.67 30.71 30.67 30.71 1.3K
09:42 30.69 30.69 30.60 30.61 2.2K
09:43 30.68 30.68 30.66 30.66 1.9K
09:44 30.67 30.67 30.67 30.67 0.4K
09:45 30.68 30.71 30.66 30.71 1.6K
09:46 30.71 30.74 30.71 30.74 2.8K
09:47 30.80 30.80 30.80 30.80 0.3K
09:48 30.81 30.82 30.81 30.82 1.4K
09:49 30.82 30.82 30.76 30.76 0.6K
09:50 30.82 30.82 30.76 30.76 0.9K
09:51 30.83 30.83 30.76 30.76 9.2K
09:52 30.75 30.75 30.75 30.75 13.0K
09:53 30.75 30.75 30.75 30.75 4.7K
09:54 30.76 30.76 30.76 30.76 1.0K
09:55 30.76 30.76 30.75 30.75 2.6K
09:56 30.75 30.75 30.72 30.72 1.8K
09:57 30.74 30.74 30.74 30.74 9.9K
09:58 30.73 30.73 30.73 30.73 1.3K
09:59 30.73 30.74 30.73 30.73 4.1K
10:00 30.73 30.80 30.73 30.80 8.0K
10:01 30.81 30.81 30.76 30.76 5.7K
10:02 30.81 30.81 30.81 30.81 3.5K
10:03 30.82 30.82 30.82 30.82 1.6K
10:05 30.87 30.87 30.86 30.87 3.2K
10:06 30.87 30.88 30.86 30.88 3.4K
10:07 30.86 30.88 30.86 30.88 4.7K
10:08 30.87 30.88 30.86 30.88 4.8K
10:09 30.86 30.88 30.86 30.88 4.1K
10:10 30.93 30.93 30.91 30.91 0.4K
10:11 30.93 30.96 30.93 30.96 14.4K
10:12 30.96 31.03 30.96 31.03 22.0K
10:13 31.01 31.03 31.01 31.01 3.5K
10:14 31.01 31.01 31.01 31.01 2.5K
10:15 31.01 31.02 30.97 30.97 63.5K
10:16 30.96 30.96 30.94 30.94 12.6K
10:17 30.96 30.96 30.93 30.93 6.0K
10:18 30.94 30.94 30.94 30.94 1.0K
10:19 30.94 30.94 30.94 30.94 1.2K
10:20 30.95 30.96 30.93 30.96 5.0K
10:21 30.95 30.95 30.95 30.95 5.9K
10:23 30.96 30.96 30.94 30.94 6.6K
10:24 30.96 30.96 30.96 30.96 2.5K
10:25 30.98 30.98 30.98 30.98 1.5K
10:26 30.98 30.98 30.98 30.98 0.3K
10:27 30.97 30.99 30.97 30.97 6.0K
10:28 31.00 31.00 30.99 30.99 3.1K
10:29 31.00 31.00 31.00 31.00 1.4K
10:30 31.00 31.01 30.98 31.00 3.7K
10:31 31.01 31.04 31.00 31.03 5.6K
10:32 31.04 31.05 31.03 31.03 6.1K
10:33 31.01 31.01 30.97 30.97 4.6K
10:34 30.98 31.00 30.98 31.00 4.9K
10:35 31.03 31.06 31.03 31.06 5.6K
10:36 31.05 31.07 31.05 31.06 3.4K
10:37 31.06 31.08 31.06 31.07 2.4K
10:38 31.10 31.10 31.07 31.09 2.5K
10:39 31.07 31.09 31.05 31.06 5.9K
10:40 31.06 31.07 31.05 31.06 1.7K
10:41 31.05 31.05 31.03 31.03 6.7K
10:43 31.04 31.06 31.04 31.06 1.1K
10:44 31.06 31.06 31.05 31.05 1.7K
10:45 31.06 31.07 31.06 31.06 7.2K
10:46 31.06 31.06 31.05 31.05 1.6K
10:47 31.05 31.05 31.04 31.04 6.3K
10:48 31.05 31.05 31.05 31.05 1.6K
10:49 31.05 31.08 31.05 31.07 2.5K
10:50 31.07 31.08 31.06 31.06 5.7K
10:51 31.06 31.06 31.03 31.03 1.4K
10:52 31.03 31.03 31.03 31.03 0.6K
10:53 31.04 31.05 31.03 31.05 1.0K
10:54 31.05 31.06 31.05 31.06 1.6K
10:55 31.07 31.07 31.07 31.07 5.6K
10:56 31.07 31.07 31.06 31.06 4.1K
10:57 31.07 31.07 31.07 31.07 0.4K
10:58 31.07 31.08 31.07 31.08 1.5K
10:59 31.08 31.08 31.03 31.03 7.7K
11:00 31.04 31.06 31.04 31.06 1.3K
11:01 31.05 31.08 31.05 31.08 2.9K
11:02 31.08 31.09 31.07 31.07 6.2K
11:03 31.07 31.10 31.07 31.10 4.0K
11:05 31.10 31.12 31.10 31.11 3.8K
11:06 31.12 31.12 31.11 31.12 5.4K
11:07 31.12 31.12 31.12 31.12 2.3K
11:08 31.12 31.12 31.10 31.11 5.4K
11:09 31.11 31.11 31.11 31.11 3.8K
11:10 31.11 31.11 31.10 31.10 1.1K
11:11 31.09 31.12 31.09 31.12 3.2K
11:12 31.11 31.12 31.11 31.12 2.3K
11:13 31.12 31.13 31.12 31.13 4.8K
11:14 31.12 31.14 31.12 31.14 1.0K
11:15 31.14 31.14 31.14 31.14 2.0K
11:16 31.15 31.16 31.15 31.16 2.5K
11:17 31.16 31.16 31.15 31.15 4.1K
11:18 31.16 31.18 31.16 31.17 7.8K
11:19 31.16 31.17 31.16 31.17 2.7K
11:20 31.16 31.17 31.16 31.16 1.0K
11:21 31.16 31.17 31.15 31.15 5.8K
11:22 31.14 31.17 31.14 31.17 1.0K
11:23 31.17 31.19 31.17 31.19 2.7K
11:24 31.22 31.22 31.16 31.16 36.8K
11:25 31.14 31.16 31.12 31.12 6.6K
11:26 31.14 31.15 31.14 31.15 1.1K
11:27 31.16 31.16 31.16 31.16 0.8K
11:28 31.17 31.17 31.17 31.17 0.9K
11:29 31.18 31.18 31.17 31.17 4.7K
11:30 31.17 31.17 31.16 31.16 4.6K
11:31 31.17 31.17 31.15 31.16 2.2K
11:32 31.14 31.15 31.14 31.15 1.5K
11:33 31.16 31.16 31.16 31.16 0.8K
11:34 31.16 31.17 31.16 31.17 2.7K
11:35 31.17 31.17 31.15 31.15 6.3K
11:36 31.15 31.18 31.15 31.18 8.3K
11:37 31.18 31.18 31.18 31.18 1.0K
11:38 31.18 31.18 31.16 31.16 4.0K
11:40 31.16 31.17 31.16 31.17 3.6K
11:41 31.17 31.18 31.17 31.18 2.4K
11:42 31.20 31.20 31.20 31.20 1.9K
11:43 31.21 31.25 31.21 31.24 39.7K
11:44 31.25 31.26 31.24 31.26 11.3K
11:45 31.26 31.26 31.25 31.25 3.1K
11:46 31.25 31.25 31.22 31.22 15.6K
11:47 31.23 31.23 31.22 31.22 4.1K
11:48 31.22 31.22 31.20 31.21 9.9K
11:49 31.22 31.25 31.22 31.25 3.0K
11:50 31.25 31.25 31.22 31.22 10.8K
11:51 31.24 31.26 31.24 31.26 2.0K
11:52 31.26 31.27 31.26 31.27 1.6K
11:53 31.26 31.26 31.24 31.25 9.4K
11:54 31.24 31.24 31.24 31.24 1.2K
11:55 31.23 31.23 31.19 31.19 6.9K
11:56 31.19 31.21 31.19 31.21 1.8K
11:57 31.23 31.23 31.22 31.22 2.7K
11:58 31.22 31.24 31.22 31.23 3.3K
11:59 31.23 31.23 31.22 31.22 3.6K
12:00 31.22 31.22 31.20 31.20 3.6K
12:01 31.20 31.20 31.16 31.16 5.4K
12:02 31.17 31.17 31.17 31.17 1.7K
12:03 31.17 31.19 31.17 31.19 4.6K
12:04 31.19 31.20 31.18 31.20 4.8K
12:05 31.20 31.20 31.20 31.20 2.3K
12:06 31.22 31.22 31.22 31.22 1.3K
12:07 31.22 31.23 31.22 31.23 3.8K
12:08 31.24 31.24 31.24 31.24 1.7K
12:09 31.26 31.26 31.26 31.26 5.2K
12:10 31.27 31.27 31.26 31.26 1.5K
12:11 31.26 31.26 31.24 31.24 1.0K
12:12 31.27 31.27 31.27 31.27 2.9K
12:13 31.28 31.28 31.27 31.27 6.8K
12:14 31.28 31.29 31.28 31.28 2.4K
12:15 31.29 31.29 31.24 31.24 32.2K
12:16 31.24 31.24 31.24 31.24 0.6K
12:17 31.24 31.24 31.22 31.22 3.4K
12:18 31.21 31.24 31.21 31.24 3.6K
12:19 31.23 31.23 31.23 31.23 1.6K
12:20 31.21 31.21 31.21 31.21 0.4K
12:21 31.21 31.23 31.21 31.23 1.6K
12:22 31.22 31.22 31.22 31.22 0.6K
12:23 31.22 31.22 31.22 31.22 2.5K
12:24 31.22 31.23 31.22 31.22 5.7K
12:25 31.20 31.20 31.20 31.20 1.1K
12:26 31.20 31.22 31.20 31.22 4.8K
12:27 31.22 31.22 31.22 31.22 1.3K
12:28 31.21 31.21 31.19 31.20 7.1K
12:29 31.19 31.20 31.19 31.20 2.8K
12:30 31.20 31.20 31.20 31.20 5.6K
12:31 31.20 31.20 31.20 31.20 1.5K
12:32 31.18 31.18 31.18 31.18 3.6K
12:33 31.17 31.17 31.17 31.17 4.4K
12:34 31.17 31.17 31.17 31.17 0.6K
12:35 31.18 31.20 31.18 31.20 2.5K
12:36 31.20 31.20 31.20 31.20 4.4K
12:37 31.20 31.20 31.19 31.20 104.6K
12:38 31.19 31.20 31.19 31.20 2.6K
12:39 31.20 31.20 31.19 31.19 2.5K
12:40 31.19 31.20 31.19 31.20 4.2K
12:41 31.21 31.21 31.21 31.21 0.5K
12:42 31.23 31.23 31.23 31.23 1.7K
12:43 31.24 31.27 31.24 31.27 4.5K
12:44 31.25 31.27 31.25 31.27 0.8K
12:45 31.26 31.26 31.25 31.25 1.7K
12:46 31.27 31.27 31.27 31.27 2.4K
12:47 31.27 31.27 31.26 31.26 3.0K
12:48 31.25 31.26 31.25 31.26 2.1K
12:49 31.27 31.28 31.26 31.26 5.2K
12:50 31.26 31.26 31.24 31.24 3.5K
12:51 31.23 31.23 31.23 31.23 1.2K
12:53 31.24 31.26 31.23 31.25 2.6K
12:54 31.26 31.26 31.25 31.26 2.8K
12:55 31.26 31.26 31.26 31.26 1.4K
12:56 31.24 31.25 31.24 31.24 2.2K
12:57 31.24 31.24 31.24 31.24 0.5K
12:58 31.24 31.29 31.24 31.29 13.0K
12:59 31.28 31.28 31.26 31.26 3.6K
13:00 31.26 31.27 31.26 31.27 3.6K
13:01 31.24 31.24 31.24 31.24 3.1K
13:02 31.25 31.25 31.25 31.25 4.3K
13:03 31.25 31.25 31.25 31.25 4.1K
13:04 31.25 31.25 31.25 31.25 2.6K
13:05 31.25 31.25 31.25 31.25 4.0K
13:06 31.26 31.26 31.23 31.23 1.3K
13:07 31.25 31.25 31.25 31.25 2.3K
13:08 31.25 31.25 31.25 31.25 0.2K
13:09 31.26 31.28 31.26 31.28 7.9K
13:10 31.28 31.29 31.28 31.29 6.3K
13:12 31.27 31.27 31.27 31.27 0.6K
13:13 31.27 31.27 31.27 31.27 3.0K
13:14 31.27 31.27 31.27 31.27 1.5K
13:15 31.29 31.29 31.29 31.29 2.1K
13:16 31.30 31.30 31.30 31.30 3.4K
13:17 31.30 31.30 31.30 31.30 2.2K
13:18 31.30 31.30 31.30 31.30 8.7K
13:19 31.30 31.30 31.30 31.30 1.2K
13:20 31.31 31.31 31.30 31.30 2.3K
13:21 31.31 31.31 31.31 31.31 1.0K
13:22 31.31 31.31 31.29 31.30 2.5K
13:23 31.29 31.31 31.29 31.31 3.2K
13:24 31.30 31.31 31.30 31.31 1.4K
13:25 31.33 31.33 31.32 31.32 7.0K
13:26 31.32 31.33 31.32 31.33 2.5K
13:27 31.34 31.35 31.34 31.35 0.8K
13:28 31.34 31.34 31.32 31.32 1.6K
13:29 31.32 31.33 31.32 31.33 1.1K
13:30 31.33 31.34 31.33 31.34 1.3K
13:31 31.35 31.36 31.35 31.36 2.6K
13:32 31.35 31.35 31.34 31.34 4.3K
13:33 31.34 31.35 31.34 31.35 0.5K
13:34 31.35 31.36 31.35 31.36 2.0K
13:35 31.36 31.36 31.34 31.35 3.1K
13:36 31.35 31.36 31.35 31.35 1.3K
13:37 31.36 31.37 31.36 31.37 3.0K
13:38 31.37 31.37 31.33 31.34 8.7K
13:40 31.35 31.35 31.34 31.34 2.5K
13:41 31.35 31.35 31.32 31.32 3.8K
13:42 31.30 31.30 31.29 31.29 3.8K
13:43 31.28 31.28 31.28 31.28 0.4K
13:44 31.27 31.27 31.27 31.27 0.2K
13:45 31.27 31.27 31.27 31.27 2.3K
13:46 31.30 31.31 31.29 31.29 4.1K
13:47 31.29 31.30 31.28 31.30 4.8K
13:49 31.29 31.29 31.29 31.29 0.9K
13:50 31.31 31.31 31.29 31.29 3.8K
13:51 31.30 31.31 31.30 31.31 1.9K
13:52 31.31 31.31 31.31 31.31 1.0K
13:53 31.30 31.31 31.30 31.31 1.7K
13:54 31.31 31.31 31.31 31.31 0.7K
13:55 31.31 31.32 31.31 31.32 1.3K
13:56 31.32 31.34 31.32 31.34 3.5K
13:57 31.34 31.34 31.32 31.32 9.2K
13:58 31.30 31.30 31.30 31.30 2.1K
13:59 31.30 31.30 31.29 31.29 1.0K
14:00 31.28 31.30 31.28 31.30 1.5K
14:01 31.30 31.30 31.30 31.30 0.8K
14:02 31.31 31.33 31.31 31.33 14.7K
14:03 31.30 31.31 31.29 31.29 4.8K
14:04 31.29 31.29 31.29 31.29 1.7K
14:05 31.31 31.31 31.30 31.30 2.3K
14:06 31.31 31.33 31.31 31.31 3.2K
14:07 31.31 31.32 31.31 31.32 0.8K
14:08 31.31 31.32 31.31 31.32 1.2K
14:09 31.32 31.34 31.32 31.33 1.6K
14:10 31.33 31.34 31.33 31.34 4.0K
14:11 31.34 31.34 31.34 31.34 0.6K
14:12 31.34 31.34 31.32 31.32 4.7K
14:13 31.32 31.32 31.32 31.32 2.7K
14:14 31.30 31.31 31.28 31.28 11.2K
14:15 31.30 31.30 31.30 31.30 0.4K
14:16 31.30 31.30 31.30 31.30 0.8K
14:17 31.30 31.32 31.30 31.32 32.4K
14:18 31.32 31.34 31.32 31.33 4.4K
14:19 31.36 31.36 31.34 31.35 5.9K
14:20 31.35 31.35 31.35 31.35 1.7K
14:21 31.33 31.33 31.32 31.32 1.5K
14:22 31.33 31.33 31.33 31.33 0.9K
14:23 31.34 31.35 31.34 31.35 2.3K
14:24 31.36 31.36 31.36 31.36 1.3K
14:25 31.34 31.35 31.34 31.34 2.5K
14:26 31.33 31.34 31.33 31.34 0.6K
14:27 31.34 31.34 31.34 31.34 0.9K
14:28 31.34 31.35 31.34 31.35 1.8K
14:29 31.35 31.35 31.33 31.34 6.3K
14:30 31.33 31.33 31.33 31.33 1.0K
14:32 31.33 31.33 31.33 31.33 2.0K
14:33 31.34 31.35 31.34 31.35 1.6K
14:34 31.35 31.35 31.35 31.35 1.7K
14:35 31.35 31.35 31.34 31.34 4.1K
14:36 31.35 31.35 31.34 31.34 3.8K
14:37 31.34 31.34 31.34 31.34 1.0K
14:38 31.34 31.34 31.34 31.34 1.4K
14:39 31.33 31.33 31.32 31.32 7.0K
14:40 31.33 31.33 31.32 31.33 1.4K
14:41 31.33 31.34 31.33 31.34 3.4K
14:42 31.35 31.35 31.34 31.34 1.5K
14:43 31.34 31.36 31.34 31.36 2.5K
14:44 31.36 31.36 31.34 31.34 3.8K
14:45 31.34 31.35 31.34 31.35 28.1K
14:46 31.35 31.35 31.35 31.35 2.4K
14:47 31.35 31.36 31.34 31.36 2.3K
14:48 31.36 31.37 31.36 31.37 2.2K
14:49 31.38 31.39 31.38 31.38 3.1K
14:50 31.38 31.38 31.38 31.38 3.1K
14:51 31.38 31.39 31.38 31.38 1.8K
14:52 31.39 31.40 31.39 31.40 1.2K
14:53 31.40 31.40 31.39 31.39 4.9K
14:54 31.38 31.38 31.37 31.37 1.4K
14:55 31.37 31.39 31.37 31.39 3.1K
14:56 31.38 31.39 31.38 31.39 1.6K
14:57 31.39 31.40 31.38 31.39 3.0K
14:58 31.40 31.40 31.40 31.40 3.5K
14:59 31.40 31.40 31.39 31.39 1.3K
15:00 31.39 31.40 31.39 31.40 5.8K
15:01 31.40 31.40 31.40 31.40 6.5K
15:02 31.39 31.41 31.39 31.41 6.5K
15:03 31.41 31.41 31.40 31.40 3.3K
15:04 31.40 31.40 31.39 31.39 4.9K
15:05 31.38 31.38 31.37 31.38 3.8K
15:06 31.38 31.39 31.38 31.39 2.3K
15:07 31.39 31.40 31.39 31.40 1.8K
15:08 31.39 31.39 31.39 31.39 3.2K
15:09 31.38 31.40 31.36 31.36 11.8K
15:10 31.36 31.36 31.36 31.36 3.0K
15:11 31.36 31.36 31.36 31.36 2.3K
15:12 31.37 31.37 31.33 31.33 16.6K
15:13 31.32 31.32 31.30 31.32 6.0K
15:14 31.32 31.32 31.31 31.32 3.8K
15:15 31.30 31.30 31.30 31.30 4.4K
15:16 31.29 31.30 31.28 31.30 6.1K
15:17 31.29 31.29 31.29 31.29 0.5K
15:18 31.28 31.29 31.28 31.28 4.2K
15:19 31.27 31.29 31.26 31.26 73.0K
15:20 31.26 31.27 31.26 31.27 6.6K
15:21 31.27 31.27 31.26 31.26 3.3K
15:22 31.27 31.29 31.27 31.29 6.3K
15:23 31.28 31.30 31.28 31.29 14.8K
15:24 31.29 31.29 31.29 31.29 2.3K
15:25 31.29 31.29 31.28 31.29 3.0K
15:26 31.29 31.30 31.29 31.30 14.5K
15:27 31.30 31.30 31.30 31.30 2.3K
15:28 31.29 31.33 31.29 31.33 11.9K
15:29 31.32 31.32 31.32 31.32 9.5K
15:30 31.33 31.35 31.32 31.35 4.4K
15:31 31.35 31.36 31.35 31.36 2.9K
15:32 31.36 31.36 31.30 31.30 15.0K
15:33 31.30 31.31 31.30 31.30 2.8K
15:34 31.28 31.28 31.28 31.28 12.2K
15:35 31.28 31.29 31.28 31.29 6.9K
15:36 31.28 31.29 31.28 31.29 3.0K
15:37 31.28 31.28 31.28 31.28 4.1K
15:38 31.28 31.30 31.28 31.29 3.8K
15:39 31.28 31.29 31.28 31.28 5.1K
15:40 31.28 31.28 31.27 31.27 6.2K
15:41 31.27 31.29 31.27 31.29 4.6K
15:42 31.29 31.29 31.29 31.29 11.4K
15:43 31.29 31.29 31.29 31.29 3.3K
15:44 31.29 31.30 31.29 31.30 5.3K
15:45 31.30 31.30 31.30 31.30 7.4K
15:46 31.30 31.30 31.29 31.29 8.8K
15:47 31.29 31.30 31.29 31.30 3.4K
15:48 31.31 31.32 31.31 31.31 8.8K
15:49 31.31 31.33 31.31 31.32 7.4K
15:50 31.32 31.32 31.29 31.31 15.5K
15:51 31.31 31.32 31.30 31.30 12.3K
15:52 31.31 31.32 31.31 31.31 8.3K
15:53 31.31 31.33 31.31 31.32 13.9K
15:54 31.32 31.32 31.31 31.32 17.4K
15:55 31.32 31.37 31.32 31.33 39.4K
15:56 31.33 31.33 31.32 31.32 31.1K
15:57 31.32 31.32 31.27 31.28 25.4K
15:58 31.27 31.30 31.25 31.30 75.2K
15:59 31.30 31.30 31.27 31.29 497.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据