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 31.18 31.18 31.05 31.05 4.7K
09:32 31.05 31.05 31.05 31.05 0.2K
09:34 31.15 31.15 31.15 31.15 0.2K
09:37 31.14 31.14 31.14 31.14 0.2K
09:38 31.14 31.20 31.07 31.10 2.3K
09:39 31.10 31.10 31.10 31.10 0.2K
09:40 31.14 31.14 31.05 31.05 1.5K
09:42 31.11 31.11 31.09 31.09 0.9K
09:43 31.11 31.17 31.09 31.17 2.4K
09:44 31.12 31.12 31.12 31.12 0.8K
09:45 31.16 31.16 31.16 31.16 0.2K
09:46 31.19 31.20 31.19 31.20 1.0K
09:47 31.16 31.16 31.16 31.16 0.8K
09:49 31.17 31.19 31.16 31.16 1.0K
09:50 31.15 31.15 31.13 31.13 2.9K
09:51 31.15 31.16 31.13 31.16 1.4K
09:52 31.13 31.13 31.12 31.12 0.8K
09:53 31.14 31.14 31.14 31.14 0.6K
09:55 31.08 31.08 31.08 31.08 0.5K
09:56 31.07 31.07 31.07 31.07 0.7K
09:58 31.05 31.05 31.05 31.05 1.0K
10:00 31.09 31.09 31.09 31.09 0.5K
10:01 31.11 31.11 31.11 31.11 3.4K
10:09 31.10 31.11 31.10 31.11 2.6K
10:10 31.10 31.13 31.10 31.13 0.5K
10:11 31.13 31.13 31.13 31.13 0.3K
10:12 31.13 31.13 31.13 31.13 1.1K
10:16 31.10 31.10 31.10 31.10 0.8K
10:18 31.07 31.07 31.07 31.07 0.4K
10:19 31.08 31.08 31.08 31.08 1.5K
10:21 31.06 31.06 31.06 31.06 1.0K
10:25 31.04 31.04 31.04 31.04 0.4K
10:27 31.04 31.04 31.04 31.04 1.3K
10:32 31.01 31.01 31.01 31.01 0.7K
10:33 31.01 31.01 31.01 31.01 1.9K
10:34 31.00 31.00 30.99 31.00 2.0K
10:35 31.00 31.01 31.00 31.00 18.9K
10:36 31.00 31.00 31.00 31.00 0.2K
10:37 31.00 31.01 31.00 31.01 6.5K
10:38 31.01 31.01 31.01 31.01 1.3K
10:39 31.00 31.00 31.00 31.00 1.6K
10:41 30.96 30.96 30.96 30.96 0.6K
10:44 30.96 30.96 30.94 30.94 0.8K
10:45 30.93 30.93 30.93 30.93 0.7K
10:46 30.92 30.93 30.92 30.93 2.0K
10:47 30.95 30.95 30.95 30.95 0.4K
10:48 30.93 30.93 30.92 30.92 0.9K
10:49 30.92 30.92 30.92 30.92 0.3K
10:50 30.94 30.94 30.94 30.94 1.9K
10:53 31.00 31.00 31.00 31.00 0.2K
10:54 31.01 31.03 31.01 31.02 1.3K
10:55 31.00 31.00 30.98 30.98 1.3K
10:57 31.00 31.00 31.00 31.00 1.0K
10:58 31.00 31.00 31.00 31.00 1.1K
11:00 31.01 31.01 31.01 31.01 0.1K
11:01 31.01 31.02 31.01 31.02 2.0K
11:02 31.02 31.02 31.02 31.02 0.6K
11:03 31.03 31.03 31.02 31.02 1.7K
11:06 31.04 31.04 31.04 31.04 0.3K
11:07 31.01 31.01 31.01 31.01 1.6K
11:08 31.00 31.02 31.00 31.01 1.5K
11:09 31.00 31.00 31.00 31.00 0.7K
11:10 30.99 30.99 30.99 30.99 3.6K
11:11 31.01 31.01 31.01 31.01 1.1K
11:12 31.02 31.02 31.02 31.02 0.4K
11:13 31.03 31.04 31.03 31.04 1.0K
11:14 31.04 31.04 31.04 31.04 1.1K
11:16 31.01 31.01 31.01 31.01 0.6K
11:18 31.01 31.01 31.01 31.01 1.0K
11:19 31.00 31.00 31.00 31.00 0.3K
11:20 31.01 31.01 31.01 31.01 1.1K
11:21 30.99 30.99 30.99 30.99 0.9K
11:23 30.99 30.99 30.99 30.99 0.8K
11:24 30.99 30.99 30.99 30.99 7.1K
11:25 30.99 30.99 30.99 30.99 0.3K
11:26 30.96 30.96 30.96 30.96 1.0K
11:27 30.97 30.99 30.97 30.99 2.8K
11:28 31.01 31.01 31.01 31.01 3.0K
11:33 31.02 31.02 31.01 31.01 1.5K
11:35 31.03 31.03 31.03 31.03 2.0K
11:38 31.05 31.06 31.05 31.06 1.9K
11:44 31.04 31.04 31.04 31.04 1.1K
11:45 31.04 31.04 31.04 31.04 1.1K
11:46 31.03 31.03 31.03 31.03 1.0K
11:47 31.03 31.03 31.03 31.03 0.2K
11:48 31.02 31.02 31.02 31.02 1.1K
11:50 31.01 31.01 31.01 31.01 0.3K
11:51 31.01 31.02 31.01 31.02 2.6K
11:53 31.03 31.04 31.03 31.04 1.0K
11:54 31.03 31.03 31.03 31.03 0.9K
11:55 31.03 31.05 31.03 31.05 18.6K
11:56 31.08 31.08 31.08 31.08 0.3K
11:57 31.08 31.08 31.06 31.06 0.7K
11:58 31.08 31.08 31.08 31.08 0.9K
12:00 31.09 31.09 31.09 31.09 0.2K
12:02 31.08 31.08 31.08 31.08 0.4K
12:03 31.08 31.08 31.08 31.08 0.3K
12:04 31.09 31.09 31.09 31.09 0.2K
12:05 31.07 31.07 31.07 31.07 0.6K
12:07 31.06 31.06 31.06 31.06 2.2K
12:08 31.07 31.07 31.07 31.07 0.1K
12:09 31.07 31.07 31.07 31.07 1.3K
12:10 31.07 31.07 31.06 31.06 0.6K
12:12 31.05 31.05 31.02 31.03 4.6K
12:13 31.05 31.05 31.05 31.05 2.5K
12:14 31.06 31.06 31.06 31.06 0.6K
12:15 31.06 31.06 31.06 31.06 1.3K
12:17 31.05 31.05 31.05 31.05 0.7K
12:18 31.06 31.06 31.06 31.06 0.2K
12:19 31.05 31.05 31.05 31.05 0.4K
12:20 31.06 31.07 31.06 31.07 1.3K
12:21 31.06 31.06 31.06 31.06 0.8K
12:22 31.07 31.07 31.07 31.07 0.9K
12:23 31.08 31.08 31.07 31.07 4.7K
12:24 31.09 31.10 31.09 31.09 5.1K
12:28 31.13 31.13 31.13 31.13 0.8K
12:29 31.13 31.13 31.13 31.13 0.3K
12:30 31.15 31.16 31.15 31.16 5.7K
12:31 31.16 31.16 31.14 31.16 6.4K
12:32 31.16 31.16 31.16 31.16 0.2K
12:33 31.17 31.17 31.17 31.17 0.8K
12:34 31.17 31.17 31.17 31.17 1.4K
12:35 31.17 31.19 31.17 31.19 3.8K
12:37 31.19 31.19 31.19 31.19 0.8K
12:39 31.20 31.20 31.19 31.19 1.6K
12:40 31.20 31.20 31.20 31.20 7.3K
12:42 31.22 31.22 31.22 31.22 0.7K
12:43 31.22 31.23 31.22 31.23 1.6K
12:44 31.24 31.24 31.24 31.24 0.7K
12:45 31.24 31.24 31.24 31.24 0.5K
12:46 31.25 31.27 31.25 31.27 1.6K
12:47 31.26 31.26 31.26 31.26 1.1K
12:49 31.25 31.26 31.25 31.25 3.2K
12:50 31.26 31.26 31.25 31.25 2.6K
12:51 31.25 31.25 31.25 31.25 2.3K
12:52 31.25 31.26 31.25 31.26 1.9K
12:53 31.25 31.25 31.25 31.25 3.6K
12:54 31.25 31.25 31.24 31.24 2.8K
12:55 31.25 31.25 31.25 31.25 2.4K
12:56 31.25 31.25 31.25 31.25 4.5K
12:57 31.24 31.24 31.23 31.24 5.0K
12:58 31.27 31.27 31.27 31.27 2.4K
12:59 31.24 31.24 31.24 31.24 1.5K
13:00 31.25 31.25 31.25 31.25 0.7K
13:01 31.23 31.24 31.23 31.24 2.4K
13:02 31.25 31.25 31.25 31.25 1.4K
13:03 31.28 31.29 31.28 31.28 1.5K
13:05 31.29 31.29 31.29 31.29 1.2K
13:06 31.29 31.30 31.29 31.30 2.6K
13:08 31.31 31.31 31.29 31.30 1.4K
13:09 31.29 31.29 31.28 31.28 2.7K
13:11 31.28 31.28 31.28 31.28 1.2K
13:12 31.29 31.29 31.29 31.29 2.3K
13:14 31.28 31.29 31.28 31.29 1.4K
13:15 31.27 31.27 31.25 31.27 2.1K
13:16 31.24 31.24 31.23 31.24 1.3K
13:17 31.24 31.24 31.22 31.22 1.8K
13:18 31.22 31.22 31.22 31.22 1.4K
13:19 31.24 31.25 31.24 31.25 1.9K
13:20 31.24 31.24 31.24 31.24 0.2K
13:21 31.23 31.24 31.23 31.24 3.1K
13:22 31.24 31.24 31.23 31.23 1.5K
13:23 31.23 31.23 31.23 31.23 1.9K
13:24 31.23 31.23 31.23 31.23 0.8K
13:25 31.24 31.24 31.24 31.24 2.5K
13:26 31.24 31.25 31.24 31.25 0.8K
13:27 31.24 31.24 31.22 31.23 11.1K
13:28 31.24 31.26 31.22 31.26 10.4K
13:29 31.25 31.28 31.25 31.28 2.5K
13:30 31.26 31.26 31.26 31.26 0.1K
13:31 31.26 31.26 31.26 31.26 0.6K
13:33 31.26 31.27 31.26 31.27 1.3K
13:34 31.26 31.26 31.26 31.26 0.2K
13:35 31.27 31.27 31.25 31.25 0.5K
13:36 31.25 31.25 31.25 31.25 1.1K
13:37 31.25 31.27 31.25 31.27 1.1K
13:38 31.26 31.27 31.26 31.27 2.5K
13:39 31.26 31.27 31.26 31.26 1.1K
13:41 31.25 31.26 31.25 31.26 2.0K
13:42 31.27 31.27 31.26 31.26 1.5K
13:44 31.28 31.30 31.28 31.30 1.5K
13:45 31.30 31.30 31.30 31.30 0.8K
13:46 31.29 31.29 31.29 31.29 3.6K
13:47 31.29 31.29 31.29 31.29 0.8K
13:48 31.29 31.29 31.29 31.29 0.5K
13:49 31.27 31.27 31.26 31.26 1.8K
13:50 31.27 31.27 31.27 31.27 1.1K
13:51 31.27 31.27 31.26 31.27 0.5K
13:52 31.27 31.27 31.26 31.27 1.5K
13:53 31.26 31.26 31.26 31.26 1.5K
13:55 31.26 31.26 31.26 31.26 0.2K
13:56 31.26 31.26 31.26 31.26 0.4K
13:57 31.26 31.26 31.24 31.25 0.9K
13:58 31.25 31.26 31.24 31.26 3.6K
13:59 31.26 31.26 31.26 31.26 2.1K
14:00 31.27 31.27 31.26 31.26 0.5K
14:01 31.27 31.27 31.26 31.27 2.0K
14:02 31.26 31.26 31.25 31.25 0.9K
14:04 31.25 31.26 31.25 31.25 3.2K
14:05 31.24 31.25 31.24 31.25 1.4K
14:08 31.26 31.26 31.24 31.24 7.5K
14:09 31.25 31.25 31.25 31.25 2.7K
14:10 31.25 31.27 31.25 31.27 2.4K
14:11 31.28 31.28 31.28 31.28 0.3K
14:12 31.25 31.25 31.25 31.25 2.2K
14:14 31.26 31.26 31.26 31.26 0.4K
14:15 31.26 31.26 31.26 31.26 0.3K
14:16 31.26 31.26 31.24 31.24 1.4K
14:17 31.23 31.23 31.22 31.22 0.8K
14:18 31.22 31.22 31.22 31.22 0.7K
14:19 31.24 31.24 31.23 31.23 3.1K
14:20 31.23 31.23 31.23 31.23 0.6K
14:21 31.24 31.24 31.24 31.24 0.6K
14:22 31.24 31.26 31.24 31.26 1.7K
14:23 31.24 31.26 31.24 31.26 1.3K
14:24 31.27 31.27 31.26 31.26 0.8K
14:25 31.26 31.26 31.26 31.26 0.3K
14:26 31.26 31.27 31.26 31.27 0.5K
14:27 31.27 31.27 31.27 31.27 0.3K
14:28 31.26 31.27 31.26 31.27 3.0K
14:29 31.28 31.28 31.28 31.28 0.4K
14:30 31.27 31.28 31.27 31.28 1.1K
14:31 31.28 31.29 31.28 31.29 0.6K
14:32 31.30 31.30 31.30 31.30 2.0K
14:33 31.30 31.31 31.30 31.30 1.3K
14:34 31.30 31.30 31.30 31.30 1.1K
14:35 31.30 31.31 31.30 31.31 1.3K
14:36 31.31 31.32 31.31 31.32 2.8K
14:38 31.33 31.33 31.33 31.33 1.1K
14:39 31.33 31.33 31.32 31.32 7.8K
14:40 31.32 31.33 31.32 31.33 1.1K
14:41 31.32 31.33 31.30 31.30 6.4K
14:42 31.30 31.30 31.29 31.29 4.9K
14:43 31.29 31.29 31.29 31.29 1.0K
14:44 31.30 31.30 31.30 31.30 1.1K
14:45 31.30 31.30 31.30 31.30 1.4K
14:46 31.31 31.31 31.31 31.31 0.5K
14:47 31.30 31.30 31.30 31.30 0.4K
14:48 31.31 31.31 31.31 31.31 0.5K
14:49 31.28 31.28 31.27 31.28 3.1K
14:50 31.29 31.29 31.29 31.29 2.4K
14:52 31.29 31.29 31.29 31.29 0.2K
14:53 31.29 31.29 31.29 31.29 0.4K
14:54 31.30 31.30 31.30 31.30 1.0K
14:55 31.29 31.29 31.29 31.29 0.7K
14:56 31.29 31.29 31.29 31.29 1.9K
14:58 31.27 31.27 31.26 31.26 2.2K
15:00 31.26 31.26 31.26 31.26 2.9K
15:01 31.27 31.27 31.27 31.27 32.7K
15:02 31.28 31.33 31.28 31.32 14.5K
15:04 31.33 31.34 31.33 31.34 3.8K
15:05 31.34 31.34 31.30 31.30 14.5K
15:06 31.29 31.29 31.27 31.27 4.9K
15:07 31.26 31.26 31.25 31.25 2.8K
15:08 31.25 31.26 31.25 31.26 0.8K
15:09 31.24 31.25 31.24 31.24 1.1K
15:10 31.26 31.26 31.26 31.26 2.0K
15:11 31.26 31.26 31.26 31.26 0.5K
15:12 31.26 31.26 31.26 31.26 1.3K
15:13 31.26 31.26 31.26 31.26 1.2K
15:14 31.26 31.26 31.26 31.26 0.3K
15:15 31.27 31.27 31.27 31.27 1.6K
15:16 31.25 31.25 31.23 31.23 8.4K
15:17 31.23 31.23 31.23 31.23 2.8K
15:18 31.23 31.23 31.21 31.21 7.1K
15:19 31.21 31.21 31.20 31.20 6.8K
15:24 31.23 31.23 31.23 31.23 2.0K
15:25 31.23 31.23 31.21 31.21 2.2K
15:26 31.21 31.21 31.21 31.21 0.8K
15:27 31.20 31.20 31.19 31.19 4.2K
15:28 31.18 31.18 31.18 31.18 0.7K
15:29 31.17 31.17 31.17 31.17 0.8K
15:30 31.17 31.19 31.17 31.19 9.1K
15:31 31.19 31.19 31.19 31.19 1.3K
15:33 31.19 31.19 31.18 31.18 2.7K
15:34 31.17 31.18 31.17 31.18 3.9K
15:35 31.18 31.18 31.18 31.18 2.8K
15:37 31.18 31.18 31.18 31.18 1.9K
15:38 31.16 31.16 31.16 31.16 2.3K
15:39 31.16 31.16 31.16 31.16 0.3K
15:40 31.17 31.17 31.16 31.16 5.7K
15:41 31.16 31.16 31.16 31.16 3.7K
15:42 31.18 31.20 31.18 31.20 8.7K
15:43 31.20 31.20 31.19 31.19 1.6K
15:44 31.20 31.20 31.18 31.18 4.6K
15:45 31.18 31.18 31.16 31.16 13.7K
15:46 31.16 31.16 31.16 31.16 2.2K
15:47 31.16 31.16 31.15 31.15 4.1K
15:48 31.16 31.16 31.16 31.16 7.7K
15:49 31.17 31.17 31.16 31.16 5.1K
15:50 31.16 31.18 31.16 31.18 2.8K
15:51 31.16 31.16 31.11 31.12 9.4K
15:52 31.12 31.14 31.12 31.14 8.4K
15:53 31.13 31.13 31.11 31.12 7.9K
15:54 31.12 31.13 31.12 31.13 4.1K
15:55 31.12 31.16 31.12 31.16 12.5K
15:56 31.16 31.17 31.16 31.17 10.4K
15:57 31.16 31.16 31.14 31.15 15.7K
15:58 31.15 31.15 31.14 31.14 16.5K
15:59 31.15 31.15 31.09 31.09 471.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据