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 31.21 31.21 31.21 31.21 6.6K
09:32 31.17 31.18 31.17 31.18 0.6K
09:33 31.18 31.27 31.18 31.19 1.9K
09:34 31.20 31.27 31.19 31.27 1.5K
09:35 31.20 31.31 31.20 31.31 2.1K
09:39 31.24 31.24 31.23 31.23 2.4K
09:40 31.19 31.19 31.19 31.19 2.7K
09:41 31.18 31.18 31.17 31.17 1.0K
09:42 31.20 31.20 31.19 31.19 1.7K
09:43 31.19 31.19 31.19 31.19 1.9K
09:44 31.22 31.25 31.22 31.25 3.1K
09:45 31.26 31.26 31.25 31.25 0.6K
09:46 31.25 31.25 31.25 31.25 1.9K
09:47 31.30 31.30 31.30 31.30 0.4K
09:49 31.28 31.28 31.24 31.26 3.6K
09:50 31.26 31.28 31.26 31.28 1.6K
09:51 31.28 31.30 31.28 31.30 1.3K
09:52 31.30 31.30 31.30 31.30 0.6K
09:53 31.31 31.31 31.27 31.30 1.2K
09:54 31.33 31.33 31.32 31.32 2.4K
09:55 31.29 31.29 31.29 31.29 2.3K
09:56 31.31 31.31 31.31 31.31 0.7K
09:57 31.32 31.32 31.32 31.32 1.3K
09:58 31.33 31.33 31.33 31.33 1.1K
10:01 31.32 31.32 31.30 31.30 6.8K
10:02 31.27 31.27 31.25 31.25 1.4K
10:03 31.25 31.25 31.25 31.25 0.8K
10:04 31.26 31.26 31.22 31.22 3.4K
10:05 31.23 31.23 31.22 31.22 1.9K
10:06 31.22 31.22 31.19 31.19 1.4K
10:07 31.19 31.19 31.18 31.18 2.4K
10:08 31.18 31.18 31.18 31.18 1.7K
10:09 31.13 31.15 31.13 31.15 3.3K
10:11 31.19 31.21 31.19 31.21 3.5K
10:13 31.20 31.20 31.20 31.20 1.1K
10:14 31.18 31.18 31.18 31.18 0.1K
10:15 31.20 31.20 31.20 31.20 3.3K
10:16 31.16 31.16 31.14 31.14 2.6K
10:18 31.12 31.12 31.10 31.10 1.7K
10:19 31.11 31.13 31.10 31.13 5.6K
10:20 31.13 31.15 31.13 31.15 3.9K
10:21 31.15 31.15 31.15 31.15 3.8K
10:22 31.14 31.14 31.14 31.14 1.4K
10:23 31.15 31.16 31.15 31.16 2.8K
10:24 31.18 31.18 31.17 31.17 1.3K
10:25 31.18 31.20 31.18 31.20 10.3K
10:26 31.21 31.23 31.21 31.22 0.8K
10:27 31.23 31.25 31.23 31.23 6.6K
10:28 31.22 31.22 31.20 31.20 5.9K
10:29 31.20 31.22 31.20 31.21 2.2K
10:30 31.21 31.21 31.21 31.21 1.4K
10:31 31.22 31.23 31.22 31.23 3.2K
10:32 31.23 31.26 31.23 31.26 3.0K
10:33 31.26 31.26 31.26 31.26 0.4K
10:34 31.23 31.23 31.20 31.20 3.0K
10:35 31.21 31.21 31.21 31.21 2.5K
10:36 31.22 31.23 31.22 31.23 0.9K
10:37 31.23 31.23 31.22 31.23 0.8K
10:38 31.22 31.24 31.22 31.24 1.7K
10:39 31.23 31.28 31.23 31.26 20.1K
10:40 31.29 31.30 31.29 31.30 1.8K
10:41 31.29 31.30 31.27 31.27 3.6K
10:42 31.25 31.25 31.25 31.25 0.7K
10:43 31.24 31.24 31.23 31.23 0.4K
10:44 31.27 31.27 31.25 31.25 8.2K
10:45 31.25 31.25 31.25 31.25 3.3K
10:46 31.22 31.22 31.20 31.20 1.5K
10:47 31.22 31.22 31.22 31.22 0.5K
10:48 31.20 31.20 31.20 31.20 4.7K
10:49 31.21 31.21 31.20 31.20 2.8K
10:50 31.21 31.21 31.18 31.19 8.1K
10:51 31.19 31.21 31.19 31.21 3.8K
10:52 31.21 31.21 31.19 31.20 12.1K
10:53 31.19 31.19 31.19 31.19 3.9K
10:54 31.19 31.19 31.18 31.18 2.2K
10:55 31.18 31.18 31.18 31.18 0.3K
10:56 31.18 31.18 31.17 31.17 2.0K
10:57 31.16 31.18 31.16 31.18 1.4K
10:58 31.18 31.19 31.18 31.19 4.4K
10:59 31.19 31.19 31.19 31.19 2.4K
11:00 31.19 31.20 31.19 31.19 1.0K
11:01 31.20 31.20 31.19 31.20 0.3K
11:02 31.20 31.20 31.20 31.20 0.7K
11:03 31.19 31.19 31.14 31.14 4.2K
11:04 31.14 31.14 31.14 31.14 0.8K
11:05 31.13 31.13 31.13 31.13 0.7K
11:06 31.13 31.13 31.13 31.13 1.7K
11:07 31.17 31.17 31.17 31.17 1.9K
11:08 31.16 31.16 31.16 31.16 1.6K
11:10 31.17 31.18 31.17 31.18 0.5K
11:11 31.18 31.18 31.15 31.15 3.9K
11:12 31.15 31.15 31.15 31.15 0.9K
11:13 31.14 31.14 31.14 31.14 2.4K
11:14 31.15 31.15 31.15 31.15 1.3K
11:15 31.14 31.14 31.14 31.14 0.7K
11:16 31.15 31.15 31.15 31.15 2.1K
11:17 31.14 31.14 31.14 31.14 0.4K
11:18 31.14 31.14 31.14 31.14 2.0K
11:19 31.11 31.11 31.11 31.11 1.1K
11:20 31.10 31.12 31.10 31.12 3.6K
11:23 31.13 31.13 31.10 31.10 3.8K
11:24 31.11 31.13 31.11 31.13 2.4K
11:25 31.13 31.15 31.13 31.15 1.2K
11:26 31.15 31.15 31.14 31.14 2.1K
11:27 31.14 31.14 31.12 31.12 1.6K
11:28 31.14 31.14 31.14 31.14 0.2K
11:29 31.14 31.14 31.14 31.14 0.4K
11:30 31.15 31.15 31.15 31.15 0.8K
11:31 31.15 31.15 31.15 31.15 2.1K
11:32 31.11 31.11 31.10 31.11 3.6K
11:34 31.13 31.13 31.13 31.13 0.4K
11:35 31.13 31.13 31.13 31.13 0.7K
11:36 31.13 31.14 31.13 31.14 2.6K
11:37 31.11 31.12 31.11 31.12 2.3K
11:38 31.12 31.12 31.12 31.12 0.9K
11:39 31.11 31.12 31.11 31.12 1.9K
11:40 31.11 31.11 31.10 31.10 0.9K
11:41 31.09 31.09 31.09 31.09 2.1K
11:42 31.10 31.10 31.10 31.10 1.6K
11:43 31.12 31.12 31.12 31.12 0.5K
11:44 31.12 31.14 31.12 31.14 1.3K
11:45 31.15 31.15 31.14 31.14 6.0K
11:46 31.15 31.16 31.15 31.16 2.4K
11:47 31.17 31.17 31.16 31.16 1.2K
11:48 31.16 31.16 31.16 31.16 0.5K
11:49 31.15 31.15 31.13 31.13 4.1K
11:50 31.14 31.14 31.12 31.12 31.8K
11:51 31.12 31.15 31.12 31.15 5.3K
11:52 31.17 31.22 31.17 31.22 9.8K
11:53 31.22 31.23 31.19 31.19 3.8K
11:54 31.19 31.19 31.19 31.19 0.9K
11:55 31.18 31.18 31.18 31.18 0.8K
11:56 31.18 31.20 31.18 31.20 0.7K
11:57 31.21 31.21 31.19 31.19 3.5K
11:58 31.19 31.19 31.19 31.19 1.0K
11:59 31.20 31.20 31.20 31.20 1.8K
12:01 31.17 31.17 31.17 31.17 0.2K
12:02 31.16 31.17 31.16 31.17 3.2K
12:03 31.17 31.17 31.17 31.17 0.2K
12:04 31.17 31.17 31.17 31.17 0.4K
12:05 31.17 31.22 31.17 31.22 3.4K
12:06 31.22 31.28 31.20 31.28 5.1K
12:07 31.31 31.31 31.29 31.29 20.9K
12:08 31.30 31.30 31.30 31.30 1.1K
12:09 31.30 31.30 31.30 31.30 0.3K
12:10 31.30 31.30 31.30 31.30 0.3K
12:11 31.32 31.34 31.32 31.34 4.9K
12:12 31.34 31.34 31.34 31.34 0.4K
12:13 31.34 31.34 31.31 31.31 4.8K
12:14 31.31 31.31 31.30 31.30 3.9K
12:15 31.28 31.28 31.28 31.28 2.0K
12:16 31.28 31.28 31.28 31.28 0.8K
12:17 31.29 31.30 31.29 31.29 2.9K
12:18 31.30 31.30 31.30 31.30 1.1K
12:19 31.30 31.30 31.30 31.30 0.8K
12:20 31.30 31.30 31.30 31.30 2.3K
12:22 31.28 31.28 31.28 31.28 1.8K
12:23 31.28 31.28 31.28 31.28 0.9K
12:24 31.28 31.30 31.28 31.30 1.8K
12:25 31.29 31.29 31.29 31.29 0.8K
12:26 31.29 31.30 31.29 31.30 0.9K
12:27 31.31 31.31 31.31 31.31 0.4K
12:28 31.32 31.32 31.31 31.32 1.1K
12:29 31.31 31.33 31.31 31.33 1.9K
12:30 31.35 31.35 31.35 31.35 0.5K
12:31 31.34 31.34 31.34 31.34 0.2K
12:32 31.34 31.34 31.33 31.33 0.9K
12:33 31.34 31.34 31.34 31.34 0.3K
12:34 31.34 31.34 31.33 31.34 1.0K
12:35 31.34 31.34 31.33 31.33 1.2K
12:36 31.33 31.34 31.33 31.34 1.2K
12:37 31.33 31.33 31.33 31.33 3.8K
12:38 31.31 31.31 31.31 31.31 1.0K
12:39 31.31 31.33 31.31 31.33 8.8K
12:40 31.32 31.34 31.32 31.34 1.2K
12:41 31.34 31.34 31.34 31.34 0.4K
12:44 31.33 31.35 31.33 31.35 1.3K
12:45 31.36 31.36 31.35 31.35 1.0K
12:46 31.36 31.36 31.36 31.36 1.2K
12:47 31.37 31.37 31.35 31.35 4.1K
12:49 31.32 31.32 31.32 31.32 1.9K
12:51 31.31 31.31 31.30 31.30 1.4K
12:52 31.32 31.32 31.32 31.32 0.4K
12:54 31.32 31.32 31.32 31.32 0.6K
12:55 31.32 31.32 31.32 31.32 0.6K
12:57 31.32 31.32 31.32 31.32 1.2K
12:59 31.30 31.32 31.30 31.32 1.2K
13:00 31.32 31.33 31.32 31.33 3.0K
13:02 31.31 31.31 31.30 31.30 3.8K
13:03 31.30 31.30 31.30 31.30 0.2K
13:04 31.30 31.30 31.29 31.29 0.5K
13:05 31.29 31.30 31.29 31.30 0.3K
13:06 31.29 31.29 31.28 31.28 1.5K
13:07 31.28 31.28 31.28 31.28 1.0K
13:09 31.27 31.27 31.27 31.27 3.1K
13:12 31.29 31.29 31.29 31.29 3.2K
13:13 31.29 31.30 31.29 31.30 1.2K
13:14 31.30 31.30 31.30 31.30 2.8K
13:15 31.24 31.24 31.24 31.24 0.2K
13:16 31.26 31.26 31.26 31.26 0.9K
13:17 31.26 31.26 31.26 31.26 1.0K
13:20 31.28 31.28 31.25 31.25 1.5K
13:22 31.26 31.29 31.26 31.29 12.1K
13:23 31.25 31.25 31.25 31.25 0.5K
13:24 31.28 31.28 31.28 31.28 1.1K
13:26 31.28 31.28 31.28 31.28 0.9K
13:28 31.29 31.30 31.29 31.30 3.2K
13:29 31.31 31.31 31.30 31.30 3.2K
13:30 31.30 31.30 31.30 31.30 1.1K
13:31 31.30 31.30 31.30 31.30 1.4K
13:33 31.32 31.32 31.32 31.32 2.4K
13:34 31.33 31.33 31.32 31.33 2.3K
13:35 31.33 31.33 31.33 31.33 0.9K
13:37 31.33 31.35 31.32 31.35 3.0K
13:39 31.35 31.35 31.35 31.35 1.0K
13:40 31.36 31.36 31.36 31.36 3.6K
13:41 31.33 31.34 31.33 31.33 1.1K
13:42 31.34 31.35 31.34 31.35 2.2K
13:43 31.35 31.35 31.35 31.35 1.1K
13:44 31.37 31.37 31.36 31.36 2.0K
13:45 31.36 31.36 31.36 31.36 0.8K
13:46 31.36 31.36 31.36 31.36 2.5K
13:50 31.36 31.37 31.36 31.37 0.9K
13:51 31.37 31.37 31.36 31.36 3.6K
13:52 31.36 31.36 31.33 31.33 1.6K
13:53 31.33 31.35 31.33 31.35 3.0K
13:54 31.35 31.35 31.35 31.35 0.7K
13:55 31.35 31.35 31.35 31.35 0.9K
13:56 31.36 31.36 31.36 31.36 1.1K
13:57 31.35 31.35 31.34 31.34 3.6K
13:58 31.33 31.33 31.30 31.30 8.2K
13:59 31.30 31.30 31.30 31.30 0.5K
14:00 31.28 31.31 31.24 31.30 7.1K
14:02 31.26 31.26 31.25 31.25 2.2K
14:04 31.28 31.28 31.28 31.28 1.7K
14:05 31.28 31.29 31.28 31.29 3.8K
14:09 31.30 31.33 31.30 31.33 3.1K
14:10 31.33 31.33 31.33 31.33 1.8K
14:11 31.33 31.33 31.32 31.32 4.9K
14:14 31.27 31.27 31.25 31.25 2.9K
14:15 31.25 31.25 31.25 31.25 0.8K
14:16 31.27 31.27 31.26 31.26 1.6K
14:17 31.26 31.28 31.26 31.28 3.4K
14:19 31.23 31.23 31.22 31.22 9.4K
14:20 31.24 31.24 31.23 31.23 6.2K
14:21 31.22 31.23 31.22 31.23 2.6K
14:23 31.23 31.23 31.23 31.23 1.5K
14:24 31.23 31.23 31.23 31.23 1.6K
14:25 31.23 31.24 31.23 31.24 2.7K
14:26 31.25 31.25 31.25 31.25 0.8K
14:27 31.24 31.24 31.24 31.24 2.2K
14:29 31.26 31.26 31.24 31.24 8.3K
14:31 31.23 31.23 31.23 31.23 5.6K
14:32 31.23 31.23 31.23 31.23 2.5K
14:33 31.24 31.24 31.23 31.23 1.7K
14:34 31.25 31.27 31.25 31.26 2.9K
14:35 31.27 31.27 31.26 31.26 2.1K
14:36 31.24 31.24 31.17 31.18 13.0K
14:37 31.17 31.17 31.12 31.13 4.2K
14:38 31.14 31.15 31.12 31.12 2.5K
14:39 31.14 31.14 31.12 31.12 3.3K
14:40 31.12 31.12 31.08 31.08 8.6K
14:41 31.07 31.07 31.07 31.07 0.9K
14:42 31.09 31.10 31.09 31.10 3.3K
14:43 31.12 31.12 31.11 31.11 1.2K
14:44 31.11 31.12 31.11 31.12 1.0K
14:45 31.12 31.14 31.12 31.14 3.2K
14:46 31.14 31.14 31.10 31.10 3.2K
14:47 31.10 31.10 31.10 31.10 1.0K
14:48 31.09 31.09 31.09 31.09 6.0K
14:49 31.05 31.05 31.05 31.05 0.3K
14:50 31.01 31.02 30.99 30.99 2.4K
14:51 30.99 31.01 30.99 31.01 1.5K
14:52 31.00 31.03 31.00 31.00 11.8K
14:53 30.97 30.98 30.97 30.98 1.3K
14:54 30.99 30.99 30.98 30.98 1.3K
14:55 30.96 30.98 30.93 30.93 4.4K
14:56 30.91 30.91 30.90 30.90 2.0K
14:57 30.91 30.93 30.91 30.93 4.9K
14:58 30.92 30.93 30.92 30.93 2.1K
14:59 30.93 30.93 30.90 30.91 10.3K
15:00 30.89 30.89 30.86 30.86 2.5K
15:02 30.84 30.84 30.84 30.84 1.2K
15:03 30.86 30.86 30.77 30.77 5.8K
15:04 30.78 30.78 30.73 30.76 5.7K
15:05 30.77 30.77 30.71 30.71 2.2K
15:06 30.71 30.71 30.69 30.69 4.9K
15:07 30.67 30.71 30.67 30.70 4.3K
15:08 30.67 30.71 30.67 30.71 6.3K
15:09 30.72 30.72 30.68 30.71 4.3K
15:10 30.71 30.71 30.69 30.71 3.5K
15:11 30.70 30.74 30.70 30.74 3.9K
15:12 30.72 30.78 30.72 30.77 13.9K
15:13 30.76 30.80 30.76 30.80 4.8K
15:14 30.80 30.81 30.72 30.72 4.5K
15:15 30.73 30.76 30.73 30.76 4.8K
15:16 30.75 30.75 30.69 30.69 3.3K
15:17 30.68 30.68 30.65 30.68 6.8K
15:18 30.69 30.69 30.69 30.69 3.1K
15:19 30.67 30.67 30.65 30.67 3.2K
15:20 30.66 30.66 30.66 30.66 0.9K
15:21 30.65 30.66 30.60 30.60 8.6K
15:22 30.63 30.63 30.62 30.62 5.0K
15:23 30.64 30.64 30.64 30.64 3.0K
15:24 30.63 30.65 30.63 30.65 4.0K
15:25 30.63 30.65 30.63 30.65 4.6K
15:26 30.64 30.64 30.62 30.64 5.2K
15:27 30.62 30.64 30.62 30.62 9.7K
15:28 30.59 30.59 30.58 30.58 3.0K
15:29 30.57 30.60 30.55 30.57 16.3K
15:30 30.56 30.57 30.55 30.56 3.4K
15:31 30.57 30.58 30.56 30.57 3.3K
15:32 30.57 30.57 30.54 30.54 10.4K
15:33 30.54 30.58 30.53 30.57 9.0K
15:34 30.59 30.59 30.58 30.58 3.0K
15:35 30.58 30.60 30.58 30.60 2.9K
15:36 30.61 30.61 30.57 30.57 3.9K
15:37 30.53 30.53 30.50 30.50 18.1K
15:38 30.51 30.55 30.51 30.54 5.4K
15:39 30.54 30.55 30.52 30.52 24.2K
15:40 30.52 30.52 30.48 30.51 8.4K
15:41 30.51 30.51 30.51 30.51 3.3K
15:42 30.51 30.52 30.50 30.50 5.3K
15:43 30.50 30.52 30.50 30.51 11.4K
15:44 30.49 30.52 30.47 30.52 18.7K
15:45 30.52 30.54 30.51 30.54 8.6K
15:46 30.55 30.58 30.55 30.58 3.3K
15:47 30.58 30.58 30.57 30.57 5.8K
15:48 30.58 30.58 30.53 30.53 18.7K
15:49 30.51 30.55 30.51 30.54 11.1K
15:50 30.55 30.60 30.55 30.59 9.1K
15:51 30.59 30.59 30.56 30.57 7.0K
15:52 30.55 30.55 30.53 30.55 9.2K
15:53 30.57 30.57 30.53 30.55 15.8K
15:54 30.55 30.58 30.55 30.58 8.9K
15:55 30.57 30.61 30.57 30.61 14.8K
15:56 30.61 30.64 30.61 30.63 15.7K
15:57 30.63 30.66 30.63 30.66 21.6K
15:58 30.65 30.67 30.64 30.67 32.1K
15:59 30.67 30.67 30.65 30.67 375.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据