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 30.59 30.70 30.56 30.58 17.6K
09:31 30.55 30.55 30.55 30.55 0.6K
09:32 30.55 30.56 30.55 30.56 12.1K
09:33 30.63 30.63 30.63 30.63 0.4K
09:34 30.59 30.59 30.59 30.59 1.0K
09:35 30.68 30.68 30.68 30.68 0.8K
09:38 30.69 30.69 30.69 30.69 0.6K
09:40 30.68 30.68 30.68 30.68 1.2K
09:43 30.63 30.63 30.63 30.63 0.5K
09:44 30.62 30.64 30.62 30.63 1.5K
09:45 30.65 30.66 30.65 30.66 0.9K
09:46 30.66 30.66 30.66 30.66 0.4K
09:47 30.69 30.69 30.69 30.69 0.5K
09:49 30.70 30.70 30.70 30.70 0.7K
09:50 30.70 30.70 30.70 30.70 0.2K
09:51 30.70 30.70 30.70 30.70 0.2K
09:52 30.69 30.69 30.69 30.69 0.7K
09:53 30.69 30.69 30.69 30.69 0.2K
09:54 30.70 30.70 30.70 30.70 1.1K
09:56 30.67 30.67 30.67 30.67 0.3K
09:57 30.67 30.67 30.67 30.67 0.2K
09:58 30.69 30.69 30.69 30.69 0.8K
09:59 30.70 30.70 30.70 30.70 0.2K
10:00 30.70 30.70 30.70 30.70 0.5K
10:02 30.71 30.71 30.71 30.71 1.2K
10:03 30.70 30.72 30.70 30.72 2.0K
10:04 30.76 30.76 30.72 30.72 2.4K
10:07 30.69 30.71 30.69 30.71 2.4K
10:08 30.70 30.70 30.70 30.70 0.2K
10:09 30.69 30.71 30.69 30.71 2.4K
10:10 30.70 30.70 30.70 30.70 0.4K
10:11 30.70 30.70 30.70 30.70 0.3K
10:12 30.70 30.70 30.68 30.70 2.5K
10:13 30.70 30.70 30.70 30.70 0.5K
10:14 30.71 30.71 30.71 30.71 1.1K
10:16 30.66 30.66 30.66 30.66 8.0K
10:17 30.68 30.68 30.68 30.68 1.6K
10:20 30.72 30.72 30.72 30.72 0.3K
10:21 30.76 30.76 30.76 30.76 0.5K
10:22 30.77 30.77 30.77 30.77 1.2K
10:24 30.78 30.79 30.78 30.79 1.5K
10:26 30.83 30.83 30.83 30.83 0.6K
10:27 30.83 30.84 30.83 30.84 1.6K
10:28 30.86 30.86 30.85 30.85 4.7K
10:29 30.85 30.86 30.85 30.86 1.7K
10:30 30.87 30.88 30.87 30.88 3.9K
10:31 30.89 30.89 30.89 30.89 2.9K
10:32 30.88 30.88 30.88 30.88 1.5K
10:33 30.91 30.91 30.89 30.89 2.0K
10:34 30.87 30.87 30.86 30.86 6.0K
10:35 30.85 30.85 30.84 30.84 0.9K
10:36 30.87 30.87 30.87 30.87 1.1K
10:37 30.89 30.89 30.89 30.89 1.1K
10:39 30.86 30.86 30.86 30.86 0.6K
10:40 30.85 30.85 30.85 30.85 3.8K
10:41 30.84 30.85 30.84 30.85 6.9K
10:42 30.85 30.85 30.82 30.82 11.6K
10:43 30.84 30.84 30.84 30.84 0.5K
10:44 30.85 30.86 30.85 30.86 4.2K
10:46 30.87 30.87 30.87 30.87 0.8K
10:47 30.87 30.89 30.87 30.89 2.1K
10:49 30.91 30.91 30.89 30.89 3.4K
10:50 30.90 30.90 30.89 30.90 2.8K
10:51 30.92 30.92 30.90 30.91 1.8K
10:52 30.91 30.91 30.91 30.91 1.3K
10:53 30.94 30.94 30.94 30.94 1.0K
10:54 30.95 30.95 30.95 30.95 0.6K
10:56 30.95 30.95 30.94 30.94 1.5K
10:58 30.95 30.96 30.95 30.96 1.2K
10:59 30.96 30.96 30.95 30.95 1.0K
11:00 30.94 30.95 30.94 30.95 2.4K
11:01 30.96 30.96 30.96 30.96 0.6K
11:02 30.98 30.98 30.98 30.98 1.6K
11:03 30.98 30.99 30.98 30.99 2.5K
11:04 30.96 30.96 30.96 30.96 0.4K
11:05 30.97 30.97 30.96 30.96 0.6K
11:06 30.97 30.97 30.97 30.97 0.6K
11:07 30.98 30.98 30.98 30.98 0.6K
11:08 30.97 30.97 30.97 30.97 0.5K
11:09 30.97 30.98 30.97 30.98 1.7K
11:10 30.95 30.95 30.95 30.95 4.6K
11:11 30.95 30.95 30.95 30.95 3.3K
11:13 30.95 30.95 30.95 30.95 0.4K
11:15 30.94 30.94 30.94 30.94 4.4K
11:16 30.94 30.95 30.94 30.95 2.3K
11:17 30.95 30.96 30.95 30.96 2.8K
11:18 30.95 30.95 30.94 30.94 2.8K
11:20 30.93 30.93 30.93 30.93 1.2K
11:22 30.92 30.92 30.91 30.91 2.5K
11:24 30.92 30.92 30.92 30.92 0.3K
11:25 30.91 30.91 30.91 30.91 0.4K
11:26 30.92 30.92 30.92 30.92 0.5K
11:27 30.92 30.92 30.92 30.92 1.5K
11:28 30.91 30.91 30.90 30.90 1.9K
11:31 30.88 30.88 30.88 30.88 0.8K
11:32 30.89 30.89 30.89 30.89 0.7K
11:33 30.89 30.89 30.88 30.88 3.0K
11:34 30.88 30.88 30.88 30.88 0.5K
11:35 30.88 30.90 30.88 30.90 2.5K
11:36 30.90 30.90 30.90 30.90 2.7K
11:37 30.89 30.89 30.89 30.89 0.9K
11:38 30.88 30.88 30.87 30.87 1.3K
11:39 30.84 30.85 30.84 30.85 3.2K
11:40 30.85 30.85 30.85 30.85 1.7K
11:41 30.86 30.86 30.86 30.86 1.3K
11:44 30.86 30.86 30.86 30.86 1.9K
11:47 30.86 30.86 30.86 30.86 0.9K
11:48 30.86 30.86 30.86 30.86 0.7K
11:49 30.86 30.88 30.86 30.88 0.9K
11:50 30.88 30.88 30.87 30.87 2.0K
11:51 30.87 30.87 30.86 30.86 1.9K
11:52 30.87 30.88 30.87 30.88 2.1K
11:55 30.89 30.89 30.89 30.89 3.7K
11:57 30.90 30.90 30.90 30.90 0.4K
11:59 30.90 30.90 30.90 30.90 1.2K
12:00 30.91 30.91 30.91 30.91 2.5K
12:01 30.91 30.91 30.91 30.91 0.3K
12:02 30.91 30.91 30.90 30.90 1.4K
12:03 30.90 30.90 30.90 30.90 1.3K
12:04 30.90 30.90 30.90 30.90 2.3K
12:05 30.90 30.90 30.90 30.90 1.3K
12:06 30.91 30.91 30.91 30.91 2.5K
12:07 30.90 30.90 30.90 30.90 0.3K
12:08 30.90 30.90 30.90 30.90 2.9K
12:09 30.89 30.91 30.89 30.91 4.0K
12:10 30.91 30.91 30.91 30.91 0.1K
12:11 30.91 30.91 30.90 30.91 7.0K
12:13 30.91 30.91 30.91 30.91 1.5K
12:14 30.90 30.90 30.90 30.90 1.3K
12:17 30.89 30.89 30.87 30.87 1.3K
12:18 30.88 30.89 30.88 30.89 1.8K
12:20 30.89 30.89 30.88 30.88 2.1K
12:21 30.89 30.90 30.89 30.90 1.1K
12:25 30.90 30.91 30.90 30.91 2.5K
12:28 30.91 30.91 30.91 30.91 1.3K
12:29 30.90 30.90 30.90 30.90 0.6K
12:30 30.89 30.89 30.89 30.89 0.8K
12:32 30.89 30.89 30.88 30.88 0.6K
12:33 30.89 30.89 30.89 30.89 1.1K
12:34 30.91 30.91 30.91 30.91 0.9K
12:37 30.91 30.91 30.91 30.91 0.4K
12:38 30.89 30.89 30.89 30.89 1.7K
12:39 30.90 30.90 30.90 30.90 1.1K
12:41 30.90 30.90 30.90 30.90 1.4K
12:44 30.89 30.89 30.89 30.89 0.1K
12:45 30.90 30.90 30.90 30.90 2.2K
12:46 30.90 30.90 30.90 30.90 1.6K
12:47 30.91 30.91 30.91 30.91 0.4K
12:48 30.91 30.91 30.91 30.91 0.3K
12:49 30.91 30.91 30.91 30.91 0.8K
12:50 30.92 30.92 30.92 30.92 0.4K
12:51 30.92 30.92 30.92 30.92 0.1K
12:52 30.93 30.93 30.93 30.93 0.2K
12:53 30.91 30.91 30.91 30.91 2.1K
12:55 30.91 30.91 30.91 30.91 1.2K
12:56 30.91 30.91 30.90 30.90 1.5K
12:59 30.89 30.89 30.87 30.87 1.9K
13:00 30.87 30.87 30.87 30.87 0.4K
13:02 30.88 30.88 30.88 30.88 0.9K
13:03 30.88 30.88 30.88 30.88 0.6K
13:06 30.89 30.89 30.89 30.89 0.3K
13:08 30.87 30.87 30.87 30.87 1.2K
13:09 30.83 30.83 30.83 30.83 2.4K
13:10 30.83 30.84 30.83 30.84 1.2K
13:12 30.84 30.84 30.84 30.84 1.1K
13:14 30.85 30.85 30.85 30.85 0.5K
13:15 30.84 30.84 30.84 30.84 0.9K
13:18 30.83 30.83 30.83 30.83 1.3K
13:20 30.80 30.80 30.80 30.80 0.8K
13:21 30.81 30.82 30.81 30.82 2.0K
13:22 30.82 30.82 30.82 30.82 0.4K
13:23 30.83 30.83 30.83 30.83 1.5K
13:24 30.83 30.83 30.83 30.83 1.0K
13:26 30.82 30.82 30.82 30.82 1.0K
13:27 30.82 30.82 30.82 30.82 0.3K
13:28 30.83 30.83 30.82 30.83 2.9K
13:31 30.83 30.83 30.83 30.83 0.5K
13:32 30.83 30.83 30.83 30.83 0.3K
13:33 30.84 30.84 30.83 30.83 1.3K
13:37 30.84 30.84 30.84 30.84 0.5K
13:38 30.83 30.85 30.83 30.85 3.1K
13:40 30.85 30.85 30.85 30.85 2.5K
13:41 30.84 30.84 30.83 30.83 1.8K
13:42 30.83 30.83 30.83 30.83 1.4K
13:47 30.83 30.83 30.83 30.83 1.1K
13:49 30.83 30.83 30.83 30.83 0.1K
13:50 30.83 30.83 30.83 30.83 0.5K
13:51 30.82 30.82 30.81 30.81 2.0K
13:52 30.80 30.80 30.79 30.79 0.8K
13:53 30.79 30.80 30.79 30.80 0.3K
13:55 30.79 30.79 30.78 30.78 2.0K
13:56 30.78 30.78 30.78 30.78 0.9K
13:58 30.78 30.78 30.78 30.78 1.6K
13:59 30.79 30.79 30.79 30.79 1.1K
14:00 30.80 30.80 30.79 30.79 1.4K
14:01 30.81 30.81 30.81 30.81 1.2K
14:04 30.82 30.84 30.82 30.84 1.8K
14:05 30.84 30.84 30.84 30.84 0.7K
14:06 30.85 30.85 30.85 30.85 0.7K
14:07 30.84 30.84 30.84 30.84 0.4K
14:08 30.83 30.85 30.83 30.85 1.4K
14:09 30.86 30.86 30.86 30.86 0.5K
14:10 30.87 30.87 30.87 30.87 0.2K
14:11 30.87 30.87 30.87 30.87 0.4K
14:12 30.86 30.86 30.86 30.86 0.2K
14:13 30.85 30.85 30.85 30.85 1.3K
14:14 30.84 30.85 30.84 30.85 0.7K
14:17 30.84 30.84 30.84 30.84 0.8K
14:18 30.85 30.86 30.85 30.86 1.6K
14:19 30.87 30.87 30.87 30.87 1.5K
14:20 30.89 30.89 30.89 30.89 0.7K
14:21 30.90 30.90 30.90 30.90 0.3K
14:24 30.89 30.89 30.89 30.89 1.9K
14:27 30.89 30.89 30.89 30.89 0.4K
14:28 30.89 30.89 30.89 30.89 0.1K
14:29 30.89 30.90 30.88 30.88 4.7K
14:30 30.87 30.88 30.87 30.88 0.7K
14:31 30.87 30.88 30.87 30.88 2.2K
14:33 30.88 30.88 30.88 30.88 1.1K
14:37 30.88 30.88 30.88 30.88 0.2K
14:38 30.88 30.89 30.88 30.89 2.8K
14:39 30.91 30.91 30.91 30.91 1.3K
14:40 30.89 30.89 30.89 30.89 0.9K
14:41 30.88 30.88 30.88 30.88 1.5K
14:42 30.87 30.87 30.87 30.87 0.6K
14:43 30.87 30.87 30.87 30.87 0.6K
14:44 30.87 30.87 30.87 30.87 0.1K
14:45 30.87 30.87 30.87 30.87 0.6K
14:46 30.88 30.88 30.88 30.88 0.6K
14:47 30.88 30.88 30.88 30.88 0.6K
14:48 30.88 30.88 30.87 30.87 2.0K
14:50 30.87 30.87 30.84 30.84 3.3K
14:51 30.85 30.85 30.85 30.85 0.4K
14:52 30.85 30.85 30.85 30.85 1.3K
14:53 30.85 30.85 30.85 30.85 0.2K
14:54 30.86 30.86 30.85 30.85 1.5K
14:55 30.85 30.85 30.85 30.85 0.6K
14:56 30.86 30.86 30.86 30.86 0.6K
14:57 30.85 30.85 30.85 30.85 1.5K
14:58 30.85 30.85 30.84 30.84 1.3K
14:59 30.84 30.85 30.84 30.85 0.7K
15:00 30.85 30.86 30.85 30.86 1.7K
15:01 30.85 30.85 30.85 30.85 0.4K
15:03 30.84 30.84 30.83 30.83 2.6K
15:04 30.83 30.83 30.83 30.83 2.3K
15:05 30.82 30.82 30.79 30.79 7.6K
15:06 30.78 30.78 30.78 30.78 0.3K
15:07 30.79 30.81 30.79 30.81 4.5K
15:09 30.81 30.81 30.81 30.81 0.4K
15:10 30.81 30.81 30.81 30.81 2.5K
15:11 30.81 30.81 30.81 30.81 0.3K
15:13 30.82 30.83 30.82 30.83 1.9K
15:14 30.83 30.83 30.82 30.82 0.8K
15:15 30.83 30.83 30.80 30.81 9.0K
15:16 30.81 30.83 30.81 30.83 3.5K
15:18 30.84 30.84 30.84 30.84 0.4K
15:19 30.83 30.83 30.82 30.82 2.0K
15:20 30.81 30.85 30.81 30.85 14.3K
15:21 30.85 30.86 30.85 30.86 1.3K
15:22 30.86 30.86 30.86 30.86 0.4K
15:23 30.86 30.87 30.86 30.87 1.6K
15:24 30.88 30.89 30.88 30.89 1.3K
15:25 30.89 30.90 30.89 30.90 2.2K
15:26 30.90 30.90 30.90 30.90 0.7K
15:27 30.89 30.89 30.88 30.88 3.5K
15:30 30.87 30.87 30.87 30.87 1.9K
15:31 30.86 30.86 30.86 30.86 1.8K
15:32 30.85 30.85 30.85 30.85 2.0K
15:34 30.83 30.83 30.83 30.83 3.9K
15:35 30.83 30.84 30.83 30.84 2.6K
15:36 30.84 30.85 30.84 30.84 3.8K
15:37 30.83 30.83 30.83 30.83 0.3K
15:38 30.84 30.84 30.83 30.84 1.8K
15:39 30.84 30.84 30.84 30.84 3.1K
15:40 30.85 30.86 30.85 30.86 2.2K
15:41 30.86 30.86 30.86 30.86 0.7K
15:42 30.87 30.87 30.85 30.86 2.4K
15:43 30.86 30.86 30.85 30.85 4.2K
15:45 30.84 30.84 30.84 30.84 0.7K
15:46 30.83 30.83 30.83 30.83 4.1K
15:47 30.83 30.84 30.83 30.84 3.4K
15:48 30.84 30.85 30.84 30.85 5.7K
15:49 30.84 30.84 30.81 30.81 5.5K
15:50 30.82 30.82 30.79 30.79 6.9K
15:51 30.79 30.79 30.78 30.79 4.2K
15:52 30.79 30.82 30.79 30.82 4.9K
15:53 30.82 30.83 30.82 30.82 3.8K
15:54 30.82 30.83 30.82 30.82 3.9K
15:55 30.82 30.82 30.79 30.79 10.4K
15:56 30.79 30.80 30.79 30.79 3.2K
15:57 30.81 30.84 30.81 30.84 19.1K
15:58 30.83 30.86 30.83 30.85 12.4K
15:59 30.86 30.87 30.83 30.84 792.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据