Essential Properties Realty Trust Inc

EPRT
🏛️ 美国 →
30.01
最后更新: 2025-10-02
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 31.00 31.00 30.93 30.93 5.4K
09:31 30.89 30.89 30.89 30.89 1.3K
09:36 31.03 31.03 31.03 31.03 1.5K
09:41 31.03 31.03 31.03 31.03 0.3K
09:42 31.02 31.02 31.02 31.02 0.4K
09:43 31.05 31.05 31.05 31.05 0.1K
09:44 31.08 31.10 31.08 31.10 3.6K
09:46 31.13 31.13 31.13 31.13 2.8K
09:48 31.17 31.17 31.17 31.17 0.4K
09:50 31.20 31.20 31.20 31.20 1.4K
09:51 31.21 31.21 31.20 31.20 0.9K
09:52 31.23 31.23 31.22 31.22 0.7K
09:53 31.23 31.23 31.23 31.23 1.7K
09:55 31.25 31.25 31.24 31.24 2.2K
09:56 31.25 31.25 31.25 31.25 1.4K
09:57 31.25 31.28 31.25 31.28 5.7K
09:58 31.29 31.30 31.29 31.30 7.4K
09:59 31.31 31.31 31.31 31.31 1.1K
10:00 31.33 31.33 31.27 31.27 8.0K
10:01 31.28 31.28 31.27 31.27 2.3K
10:02 31.26 31.26 31.25 31.25 12.2K
10:03 31.26 31.26 31.26 31.26 0.9K
10:04 31.25 31.26 31.25 31.26 1.2K
10:05 31.28 31.28 31.28 31.28 1.0K
10:06 31.28 31.28 31.28 31.28 0.7K
10:07 31.29 31.30 31.29 31.30 8.3K
10:11 31.30 31.30 31.29 31.29 0.3K
10:12 31.31 31.33 31.31 31.33 1.1K
10:13 31.36 31.36 31.36 31.36 2.2K
10:14 31.32 31.34 31.32 31.34 0.7K
10:15 31.31 31.31 31.31 31.31 0.2K
10:16 31.27 31.28 31.27 31.28 0.8K
10:18 31.30 31.37 31.30 31.37 4.6K
10:19 31.36 31.36 31.36 31.36 0.6K
10:20 31.36 31.36 31.34 31.35 4.2K
10:21 31.36 31.36 31.33 31.35 16.8K
10:22 31.35 31.36 31.35 31.36 1.6K
10:23 31.36 31.36 31.32 31.34 9.2K
10:24 31.32 31.32 31.26 31.26 2.5K
10:25 31.26 31.26 31.26 31.26 0.3K
10:26 31.26 31.26 31.26 31.26 0.8K
10:27 31.22 31.22 31.22 31.22 5.5K
10:28 31.21 31.21 31.19 31.19 3.7K
10:29 31.21 31.21 31.16 31.16 7.1K
10:33 31.16 31.18 31.16 31.18 2.0K
10:34 31.21 31.21 31.20 31.20 0.9K
10:35 31.20 31.20 31.20 31.20 0.5K
10:36 31.20 31.20 31.17 31.17 2.9K
10:37 31.14 31.15 31.14 31.15 2.9K
10:38 31.13 31.15 31.13 31.15 4.2K
10:39 31.12 31.12 31.12 31.12 0.4K
10:40 31.14 31.14 31.14 31.14 1.9K
10:43 31.15 31.15 31.15 31.15 1.0K
10:44 31.17 31.17 31.17 31.17 0.7K
10:45 31.18 31.18 31.18 31.18 0.2K
10:46 31.18 31.18 31.18 31.18 1.5K
10:48 31.23 31.23 31.23 31.23 2.9K
10:50 31.22 31.22 31.22 31.22 0.9K
10:51 31.24 31.25 31.24 31.25 0.5K
10:52 31.25 31.25 31.25 31.25 0.3K
10:53 31.25 31.25 31.23 31.24 11.6K
10:54 31.23 31.24 31.23 31.24 1.6K
10:55 31.25 31.25 31.25 31.25 1.7K
10:56 31.22 31.24 31.22 31.24 1.6K
10:57 31.26 31.26 31.26 31.26 1.2K
10:58 31.27 31.27 31.27 31.27 0.9K
10:59 31.25 31.25 31.24 31.24 8.7K
11:00 31.23 31.23 31.21 31.21 3.8K
11:01 31.23 31.23 31.22 31.22 3.3K
11:02 31.24 31.24 31.24 31.24 6.1K
11:03 31.24 31.27 31.24 31.27 11.7K
11:04 31.27 31.27 31.23 31.25 3.7K
11:05 31.21 31.22 31.21 31.22 20.0K
11:06 31.22 31.22 31.22 31.22 2.2K
11:07 31.24 31.24 31.22 31.22 3.4K
11:09 31.26 31.26 31.26 31.26 1.0K
11:10 31.26 31.26 31.23 31.23 0.8K
11:11 31.22 31.22 31.22 31.22 0.4K
11:13 31.22 31.22 31.21 31.22 2.9K
11:14 31.23 31.23 31.23 31.23 0.2K
11:15 31.20 31.20 31.20 31.20 1.1K
11:16 31.20 31.20 31.20 31.20 0.2K
11:17 31.22 31.22 31.19 31.19 1.9K
11:18 31.20 31.20 31.19 31.19 0.4K
11:19 31.20 31.20 31.20 31.20 0.9K
11:20 31.18 31.18 31.17 31.17 8.0K
11:21 31.16 31.16 31.16 31.16 3.3K
11:22 31.12 31.12 31.12 31.12 0.2K
11:23 31.12 31.12 31.10 31.10 4.2K
11:24 31.11 31.11 31.11 31.11 3.3K
11:26 31.15 31.15 31.15 31.15 1.0K
11:27 31.15 31.15 31.15 31.15 1.5K
11:28 31.14 31.14 31.14 31.14 0.8K
11:29 31.13 31.14 31.13 31.14 3.1K
11:30 31.13 31.13 31.13 31.13 1.4K
11:31 31.14 31.14 31.14 31.14 0.9K
11:33 31.12 31.12 31.10 31.10 1.3K
11:34 31.11 31.11 31.11 31.11 1.8K
11:35 31.12 31.12 31.11 31.12 0.7K
11:36 31.11 31.11 31.10 31.10 0.9K
11:37 31.09 31.11 31.09 31.11 2.1K
11:38 31.12 31.13 31.12 31.13 0.8K
11:39 31.13 31.13 31.13 31.13 1.9K
11:40 31.12 31.12 31.11 31.11 3.0K
11:41 31.12 31.12 31.09 31.09 3.5K
11:42 31.10 31.11 31.10 31.11 1.6K
11:43 31.11 31.13 31.11 31.13 1.5K
11:44 31.14 31.14 31.14 31.14 0.9K
11:46 31.10 31.11 31.10 31.11 0.6K
11:47 31.10 31.10 31.10 31.10 0.3K
11:48 31.09 31.11 31.09 31.11 0.6K
11:49 31.11 31.12 31.11 31.12 1.4K
11:50 31.11 31.11 31.11 31.11 1.5K
11:51 31.12 31.12 31.12 31.12 0.2K
11:52 31.10 31.10 31.06 31.08 4.3K
11:53 31.07 31.07 31.07 31.07 0.1K
11:54 31.08 31.08 31.08 31.08 1.2K
11:56 31.05 31.05 31.03 31.03 0.3K
11:57 31.06 31.06 31.06 31.06 3.2K
11:58 31.06 31.06 31.06 31.06 0.1K
11:59 31.05 31.06 31.05 31.06 1.7K
12:00 31.06 31.06 31.06 31.06 2.6K
12:01 31.06 31.06 31.05 31.05 2.3K
12:02 31.06 31.06 31.06 31.06 0.7K
12:04 31.05 31.05 31.05 31.05 0.1K
12:05 31.06 31.06 31.06 31.06 1.0K
12:06 31.04 31.05 31.04 31.04 1.7K
12:07 31.04 31.05 31.03 31.03 2.0K
12:08 31.04 31.04 31.03 31.03 1.0K
12:09 31.05 31.05 31.04 31.04 4.8K
12:10 31.05 31.05 31.04 31.04 5.9K
12:12 31.05 31.07 31.05 31.07 1.5K
12:13 31.07 31.07 31.07 31.07 0.6K
12:14 31.07 31.07 31.07 31.07 0.8K
12:16 31.08 31.08 31.08 31.08 1.6K
12:17 31.10 31.10 31.10 31.10 2.6K
12:18 31.10 31.10 31.10 31.10 2.3K
12:19 31.12 31.12 31.12 31.12 0.4K
12:20 31.11 31.13 31.11 31.13 2.5K
12:22 31.13 31.13 31.13 31.13 0.5K
12:24 31.13 31.13 31.13 31.13 0.2K
12:25 31.13 31.16 31.13 31.15 5.2K
12:27 31.16 31.16 31.16 31.16 1.3K
12:29 31.15 31.15 31.15 31.15 0.3K
12:31 31.14 31.14 31.13 31.13 0.8K
12:32 31.12 31.12 31.12 31.12 0.2K
12:33 31.13 31.13 31.12 31.12 0.7K
12:34 31.11 31.11 31.11 31.11 0.2K
12:35 31.15 31.15 31.15 31.15 3.4K
12:36 31.16 31.17 31.16 31.17 1.8K
12:37 31.17 31.17 31.17 31.17 0.7K
12:38 31.17 31.17 31.17 31.17 0.2K
12:39 31.18 31.18 31.18 31.18 1.0K
12:40 31.18 31.18 31.17 31.17 1.1K
12:41 31.16 31.16 31.16 31.16 0.7K
12:42 31.16 31.16 31.16 31.16 1.7K
12:45 31.17 31.17 31.17 31.17 1.0K
12:46 31.18 31.20 31.18 31.20 3.4K
12:47 31.20 31.21 31.20 31.21 1.6K
12:50 31.19 31.19 31.19 31.19 0.4K
12:52 31.18 31.18 31.18 31.18 0.3K
12:53 31.18 31.21 31.18 31.21 3.5K
12:54 31.21 31.22 31.20 31.20 2.9K
12:55 31.20 31.21 31.20 31.21 1.2K
12:57 31.25 31.25 31.25 31.25 1.5K
12:58 31.25 31.25 31.24 31.24 2.4K
13:00 31.25 31.25 31.25 31.25 0.1K
13:01 31.24 31.24 31.24 31.24 1.6K
13:04 31.24 31.24 31.24 31.24 0.3K
13:05 31.24 31.25 31.24 31.25 1.4K
13:07 31.24 31.26 31.24 31.26 3.4K
13:08 31.25 31.25 31.25 31.25 1.7K
13:10 31.25 31.25 31.25 31.25 1.5K
13:11 31.26 31.27 31.25 31.25 5.7K
13:12 31.25 31.25 31.25 31.25 2.6K
13:14 31.25 31.25 31.25 31.25 0.5K
13:15 31.24 31.24 31.24 31.24 0.3K
13:16 31.24 31.24 31.24 31.24 0.5K
13:17 31.23 31.23 31.23 31.23 2.5K
13:20 31.23 31.23 31.23 31.23 0.4K
13:21 31.23 31.23 31.23 31.23 1.1K
13:22 31.23 31.23 31.23 31.23 0.2K
13:23 31.23 31.23 31.23 31.23 2.7K
13:24 31.20 31.20 31.20 31.20 0.3K
13:25 31.20 31.21 31.20 31.20 1.2K
13:26 31.20 31.21 31.19 31.21 3.4K
13:27 31.20 31.20 31.20 31.20 0.4K
13:28 31.20 31.20 31.20 31.20 0.7K
13:29 31.20 31.22 31.20 31.22 3.1K
13:30 31.22 31.22 31.22 31.22 0.3K
13:31 31.23 31.23 31.23 31.23 2.6K
13:32 31.24 31.25 31.24 31.25 1.8K
13:33 31.25 31.25 31.25 31.25 0.8K
13:34 31.25 31.25 31.25 31.25 0.3K
13:35 31.24 31.25 31.24 31.24 3.5K
13:36 31.24 31.24 31.24 31.24 2.2K
13:37 31.24 31.24 31.23 31.24 2.9K
13:38 31.25 31.25 31.25 31.25 1.1K
13:39 31.25 31.25 31.25 31.25 0.5K
13:40 31.26 31.26 31.26 31.26 0.5K
13:41 31.25 31.25 31.25 31.25 0.3K
13:42 31.25 31.25 31.25 31.25 0.2K
13:43 31.23 31.23 31.22 31.22 52.4K
13:44 31.19 31.22 31.19 31.22 5.9K
13:45 31.21 31.21 31.21 31.21 4.5K
13:46 31.21 31.21 31.19 31.19 2.7K
13:47 31.19 31.19 31.19 31.19 0.5K
13:48 31.20 31.20 31.20 31.20 1.5K
13:50 31.19 31.19 31.19 31.19 0.5K
13:52 31.20 31.20 31.19 31.19 2.2K
13:53 31.19 31.20 31.19 31.19 4.4K
13:54 31.19 31.19 31.19 31.19 0.7K
13:55 31.19 31.19 31.18 31.18 0.8K
13:56 31.19 31.20 31.19 31.20 5.4K
13:57 31.20 31.20 31.20 31.20 1.4K
13:58 31.20 31.20 31.19 31.20 3.5K
13:59 31.20 31.21 31.20 31.21 3.0K
14:00 31.21 31.21 31.21 31.21 1.1K
14:01 31.21 31.21 31.20 31.20 2.3K
14:02 31.21 31.21 31.21 31.21 0.7K
14:03 31.19 31.19 31.16 31.16 2.7K
14:04 31.16 31.17 31.16 31.16 4.3K
14:05 31.15 31.15 31.15 31.15 1.7K
14:08 31.13 31.13 31.13 31.13 0.6K
14:09 31.13 31.13 31.12 31.13 2.9K
14:10 31.13 31.13 31.11 31.11 1.1K
14:11 31.12 31.12 31.12 31.12 3.7K
14:12 31.12 31.12 31.10 31.10 2.8K
14:14 31.11 31.11 31.11 31.11 0.6K
14:15 31.12 31.12 31.12 31.12 0.4K
14:16 31.11 31.11 31.11 31.11 2.6K
14:17 31.12 31.14 31.12 31.14 2.4K
14:19 31.13 31.13 31.13 31.13 2.3K
14:20 31.13 31.13 31.13 31.13 0.1K
14:21 31.12 31.13 31.12 31.13 0.7K
14:22 31.13 31.13 31.13 31.13 1.0K
14:23 31.13 31.13 31.13 31.13 0.7K
14:25 31.12 31.13 31.12 31.12 1.9K
14:26 31.12 31.12 31.12 31.12 3.6K
14:27 31.12 31.13 31.12 31.12 0.6K
14:29 31.12 31.12 31.12 31.12 0.4K
14:30 31.12 31.12 31.12 31.12 0.7K
14:31 31.12 31.12 31.12 31.12 1.2K
14:32 31.12 31.12 31.10 31.10 5.6K
14:33 31.10 31.10 31.10 31.10 1.9K
14:34 31.14 31.14 31.13 31.14 1.8K
14:35 31.13 31.13 31.13 31.13 1.6K
14:36 31.14 31.14 31.14 31.14 1.4K
14:38 31.13 31.13 31.13 31.13 0.8K
14:39 31.13 31.13 31.12 31.12 3.9K
14:40 31.12 31.12 31.08 31.10 29.3K
14:41 31.09 31.09 31.07 31.07 3.0K
14:42 31.07 31.07 31.06 31.06 1.9K
14:43 31.06 31.06 31.05 31.05 1.3K
14:44 31.05 31.07 31.05 31.07 7.1K
14:45 31.06 31.06 31.06 31.06 7.0K
14:46 31.06 31.06 31.06 31.06 0.5K
14:47 31.08 31.13 31.08 31.12 15.9K
14:49 31.12 31.12 31.11 31.11 1.0K
14:50 31.10 31.10 31.06 31.06 4.4K
14:51 31.07 31.07 31.07 31.07 2.8K
14:52 31.07 31.07 31.06 31.06 1.1K
14:53 31.06 31.06 31.05 31.05 3.1K
14:54 31.06 31.06 31.06 31.06 4.0K
14:55 31.06 31.07 31.06 31.07 1.0K
14:56 31.06 31.06 31.06 31.06 0.7K
14:57 31.07 31.08 31.07 31.08 6.9K
14:58 31.08 31.08 31.08 31.08 0.9K
14:59 31.08 31.09 31.08 31.09 2.0K
15:00 31.09 31.10 31.09 31.10 1.9K
15:01 31.11 31.11 31.11 31.11 0.7K
15:02 31.12 31.12 31.12 31.12 0.4K
15:03 31.12 31.13 31.12 31.13 1.6K
15:04 31.13 31.13 31.13 31.13 0.5K
15:05 31.12 31.13 31.12 31.13 0.9K
15:06 31.13 31.14 31.13 31.14 2.4K
15:07 31.11 31.14 31.11 31.14 59.2K
15:08 31.16 31.19 31.16 31.19 4.1K
15:09 31.19 31.19 31.18 31.19 2.1K
15:10 31.18 31.19 31.18 31.19 5.9K
15:11 31.19 31.20 31.17 31.19 18.1K
15:12 31.19 31.19 31.19 31.19 1.3K
15:13 31.19 31.23 31.19 31.23 6.6K
15:14 31.22 31.22 31.22 31.22 1.4K
15:16 31.22 31.22 31.21 31.21 5.5K
15:17 31.21 31.21 31.21 31.21 3.4K
15:18 31.20 31.22 31.20 31.22 3.4K
15:19 31.22 31.22 31.22 31.22 0.4K
15:20 31.21 31.21 31.21 31.21 1.5K
15:21 31.21 31.21 31.21 31.21 1.8K
15:22 31.21 31.21 31.21 31.21 0.3K
15:23 31.21 31.22 31.21 31.22 1.5K
15:24 31.22 31.22 31.21 31.21 1.6K
15:25 31.22 31.22 31.21 31.21 2.2K
15:26 31.21 31.21 31.19 31.19 1.7K
15:27 31.17 31.18 31.17 31.17 1.9K
15:28 31.17 31.17 31.17 31.17 5.9K
15:29 31.19 31.22 31.19 31.22 9.1K
15:30 31.21 31.24 31.21 31.24 4.2K
15:31 31.23 31.23 31.23 31.23 0.7K
15:32 31.22 31.22 31.22 31.22 0.8K
15:33 31.22 31.22 31.22 31.22 3.1K
15:34 31.22 31.23 31.22 31.23 3.6K
15:35 31.22 31.22 31.22 31.22 2.3K
15:36 31.23 31.23 31.23 31.23 4.8K
15:38 31.24 31.24 31.24 31.24 3.3K
15:39 31.24 31.25 31.24 31.24 3.9K
15:41 31.23 31.24 31.22 31.24 7.5K
15:42 31.24 31.24 31.24 31.24 0.8K
15:43 31.24 31.26 31.24 31.26 6.5K
15:44 31.25 31.25 31.25 31.25 1.1K
15:45 31.26 31.26 31.25 31.25 3.3K
15:46 31.25 31.27 31.25 31.27 5.8K
15:47 31.27 31.27 31.25 31.25 2.7K
15:48 31.26 31.27 31.26 31.27 4.7K
15:49 31.27 31.27 31.25 31.27 4.9K
15:50 31.26 31.26 31.25 31.25 8.6K
15:51 31.24 31.27 31.24 31.27 7.7K
15:52 31.27 31.27 31.27 31.27 2.2K
15:53 31.27 31.27 31.26 31.27 4.3K
15:54 31.27 31.28 31.27 31.28 8.5K
15:55 31.27 31.27 31.23 31.23 12.9K
15:56 31.23 31.23 31.14 31.14 30.3K
15:57 31.12 31.13 31.11 31.11 28.4K
15:58 31.10 31.11 31.08 31.08 24.1K
15:59 31.09 31.11 31.08 31.08 524.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据