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 31.15 31.15 31.15 31.15 6.1K
09:33 31.12 31.12 31.12 31.12 0.3K
09:35 31.03 31.03 31.03 31.03 0.6K
09:36 31.07 31.07 31.01 31.01 0.9K
09:38 31.04 31.04 31.04 31.04 0.2K
09:39 30.99 30.99 30.99 30.99 2.8K
09:43 31.06 31.11 31.05 31.10 1.3K
09:44 31.10 31.10 31.09 31.09 1.6K
09:46 31.07 31.07 31.02 31.02 4.2K
09:47 31.02 31.02 31.02 31.02 1.0K
09:49 31.02 31.04 31.01 31.04 1.8K
09:50 31.04 31.04 31.04 31.04 1.1K
09:51 31.07 31.07 31.07 31.07 0.5K
09:52 31.07 31.11 31.07 31.08 2.5K
09:53 31.08 31.08 31.08 31.08 0.5K
09:54 31.08 31.11 31.08 31.11 1.8K
09:57 31.11 31.11 31.11 31.11 1.0K
09:58 31.11 31.13 31.11 31.13 0.5K
09:59 31.15 31.15 31.15 31.15 0.7K
10:00 31.10 31.12 31.10 31.10 8.6K
10:01 31.09 31.09 31.09 31.09 0.4K
10:02 31.09 31.09 31.09 31.09 0.6K
10:03 31.09 31.09 31.09 31.09 0.2K
10:04 31.13 31.13 31.13 31.13 1.0K
10:06 31.10 31.11 31.10 31.10 1.3K
10:07 31.11 31.12 31.11 31.12 1.0K
10:08 31.12 31.12 31.12 31.12 1.5K
10:09 31.11 31.11 31.11 31.11 1.9K
10:10 31.06 31.09 31.06 31.09 0.6K
10:11 31.08 31.10 31.08 31.10 1.2K
10:12 31.10 31.10 31.08 31.08 0.9K
10:13 31.09 31.10 31.07 31.07 1.6K
10:14 31.06 31.09 31.06 31.08 2.4K
10:16 31.08 31.08 31.08 31.08 2.5K
10:17 31.09 31.09 31.09 31.09 0.5K
10:18 31.09 31.09 31.08 31.09 1.7K
10:19 31.10 31.10 31.10 31.10 1.5K
10:20 31.12 31.12 31.12 31.12 1.6K
10:21 31.14 31.14 31.14 31.14 1.7K
10:22 31.09 31.09 31.09 31.09 0.3K
10:23 31.11 31.11 31.11 31.11 0.4K
10:24 31.10 31.10 31.10 31.10 0.8K
10:25 31.09 31.10 31.09 31.09 4.7K
10:26 31.09 31.11 31.09 31.10 1.9K
10:27 31.11 31.11 31.11 31.11 0.2K
10:28 31.11 31.11 31.11 31.11 1.4K
10:29 31.13 31.13 31.13 31.13 0.3K
10:30 31.14 31.14 31.14 31.14 0.2K
10:31 31.14 31.15 31.14 31.14 2.2K
10:32 31.14 31.14 31.14 31.14 0.9K
10:33 31.11 31.11 31.11 31.11 0.5K
10:34 31.13 31.13 31.11 31.12 1.9K
10:35 31.11 31.11 31.09 31.09 0.7K
10:36 31.09 31.09 31.09 31.09 1.1K
10:37 31.10 31.10 31.10 31.10 0.9K
10:38 31.08 31.08 31.08 31.08 0.6K
10:40 31.06 31.06 31.06 31.06 3.4K
10:42 31.07 31.09 31.07 31.09 3.6K
10:43 31.06 31.06 31.05 31.05 4.3K
10:45 31.07 31.07 31.07 31.07 0.5K
10:46 31.07 31.07 31.06 31.06 1.3K
10:47 31.06 31.06 31.05 31.05 3.6K
10:48 31.06 31.06 31.06 31.06 2.4K
10:50 31.04 31.04 31.03 31.04 2.7K
10:51 31.04 31.05 31.03 31.05 2.0K
10:52 31.05 31.05 31.05 31.05 0.4K
10:53 31.05 31.05 31.05 31.05 1.4K
10:54 31.04 31.04 31.04 31.04 0.4K
10:55 31.04 31.05 31.04 31.05 3.2K
10:56 31.04 31.05 31.03 31.03 10.7K
10:57 31.05 31.05 31.05 31.05 2.2K
10:58 31.07 31.07 31.07 31.07 2.0K
10:59 31.05 31.05 31.04 31.04 1.8K
11:00 31.02 31.02 31.02 31.02 2.5K
11:01 31.02 31.02 31.02 31.02 2.4K
11:02 31.02 31.02 31.02 31.02 0.7K
11:03 31.01 31.03 31.01 31.01 2.0K
11:04 31.02 31.02 31.01 31.01 0.6K
11:05 31.01 31.01 30.99 31.00 2.2K
11:06 30.98 30.98 30.98 30.98 0.4K
11:07 30.98 30.98 30.98 30.98 0.8K
11:09 30.98 30.98 30.98 30.98 0.2K
11:10 30.98 30.99 30.98 30.98 2.8K
11:11 30.99 30.99 30.99 30.99 1.1K
11:12 31.00 31.00 31.00 31.00 3.2K
11:13 31.00 31.00 31.00 31.00 0.5K
11:14 31.01 31.01 30.99 30.99 4.6K
11:16 30.99 31.00 30.99 30.99 1.4K
11:17 30.98 30.99 30.98 30.99 5.8K
11:18 30.96 30.96 30.96 30.96 7.8K
11:19 30.97 30.97 30.97 30.97 2.1K
11:21 30.96 30.96 30.96 30.96 1.9K
11:22 30.93 30.93 30.91 30.91 1.1K
11:23 30.93 30.93 30.93 30.93 1.3K
11:24 30.94 30.94 30.94 30.94 5.5K
11:25 30.93 30.93 30.93 30.93 0.6K
11:27 30.92 30.92 30.92 30.92 0.8K
11:28 30.89 30.90 30.88 30.90 0.8K
11:29 30.88 30.91 30.88 30.90 5.0K
11:30 30.89 30.89 30.88 30.88 1.7K
11:31 30.88 30.88 30.88 30.88 1.0K
11:32 30.88 30.88 30.88 30.88 2.0K
11:33 30.86 30.86 30.86 30.86 1.3K
11:34 30.86 30.87 30.85 30.87 1.9K
11:35 30.87 30.87 30.85 30.85 1.7K
11:36 30.83 30.83 30.83 30.83 0.4K
11:37 30.81 30.84 30.81 30.84 0.7K
11:38 30.84 30.84 30.83 30.83 2.8K
11:39 30.81 30.84 30.81 30.84 1.8K
11:40 30.84 30.84 30.84 30.84 1.4K
11:41 30.83 30.83 30.83 30.83 0.6K
11:42 30.83 30.83 30.79 30.79 2.0K
11:44 30.79 30.79 30.79 30.79 0.3K
11:45 30.81 30.82 30.81 30.81 3.4K
11:49 30.82 30.82 30.81 30.81 1.6K
11:50 30.81 30.81 30.81 30.81 0.8K
11:52 30.80 30.80 30.74 30.77 38.2K
11:53 30.76 30.77 30.76 30.77 2.8K
11:54 30.78 30.78 30.77 30.77 4.7K
11:55 30.78 30.79 30.78 30.78 2.8K
11:56 30.80 30.80 30.80 30.80 0.5K
11:57 30.81 30.81 30.81 30.81 1.1K
11:58 30.80 30.80 30.80 30.80 1.6K
11:59 30.79 30.79 30.78 30.78 1.6K
12:00 30.78 30.80 30.77 30.79 3.9K
12:01 30.77 30.77 30.74 30.74 1.5K
12:02 30.74 30.74 30.74 30.74 0.9K
12:03 30.72 30.74 30.72 30.74 0.2K
12:04 30.72 30.74 30.72 30.74 0.3K
12:05 30.74 30.76 30.74 30.76 4.9K
12:06 30.74 30.74 30.74 30.74 0.2K
12:07 30.75 30.76 30.75 30.76 1.6K
12:08 30.77 30.77 30.76 30.76 1.3K
12:09 30.77 30.77 30.77 30.77 0.8K
12:10 30.76 30.76 30.75 30.75 1.8K
12:11 30.76 30.80 30.76 30.80 4.6K
12:13 30.81 30.81 30.81 30.81 2.0K
12:14 30.81 30.82 30.79 30.82 8.5K
12:15 30.80 30.83 30.80 30.83 3.0K
12:16 30.84 30.85 30.84 30.85 3.9K
12:17 30.85 30.85 30.84 30.84 12.7K
12:18 30.83 30.83 30.81 30.81 0.9K
12:19 30.81 30.82 30.81 30.81 1.2K
12:20 30.79 30.79 30.79 30.79 1.1K
12:21 30.80 30.80 30.78 30.78 1.1K
12:22 30.78 30.80 30.78 30.80 0.6K
12:23 30.78 30.78 30.76 30.76 1.4K
12:24 30.78 30.78 30.76 30.76 0.4K
12:25 30.78 30.78 30.78 30.78 0.9K
12:26 30.76 30.77 30.76 30.76 2.9K
12:27 30.75 30.75 30.74 30.74 1.9K
12:29 30.75 30.75 30.74 30.74 4.9K
12:30 30.75 30.75 30.72 30.72 1.9K
12:31 30.72 30.72 30.72 30.72 0.6K
12:32 30.71 30.71 30.70 30.70 1.3K
12:33 30.72 30.72 30.72 30.72 4.9K
12:34 30.72 30.72 30.71 30.71 2.3K
12:36 30.72 30.72 30.72 30.72 2.5K
12:41 30.73 30.73 30.73 30.73 0.8K
12:42 30.73 30.73 30.71 30.72 1.7K
12:43 30.73 30.73 30.72 30.72 3.2K
12:44 30.72 30.72 30.69 30.70 2.8K
12:45 30.72 30.73 30.71 30.72 3.8K
12:47 30.73 30.74 30.73 30.74 1.6K
12:48 30.74 30.76 30.74 30.76 2.4K
12:49 30.77 30.77 30.77 30.77 0.4K
12:50 30.77 30.77 30.77 30.77 0.9K
12:51 30.77 30.77 30.76 30.76 5.4K
12:54 30.76 30.76 30.75 30.75 2.4K
12:55 30.75 30.75 30.75 30.75 1.9K
12:56 30.76 30.76 30.74 30.74 2.8K
12:57 30.75 30.75 30.75 30.75 0.4K
12:58 30.71 30.71 30.71 30.71 1.3K
12:59 30.73 30.74 30.73 30.74 3.2K
13:00 30.75 30.75 30.75 30.75 1.7K
13:01 30.75 30.75 30.75 30.75 2.9K
13:02 30.75 30.76 30.74 30.74 9.5K
13:03 30.74 30.75 30.74 30.74 5.2K
13:04 30.74 30.75 30.74 30.75 2.6K
13:05 30.75 30.75 30.75 30.75 4.1K
13:06 30.76 30.77 30.75 30.75 10.7K
13:07 30.76 30.76 30.76 30.76 2.0K
13:08 30.77 30.77 30.77 30.77 1.0K
13:10 30.78 30.78 30.78 30.78 1.0K
13:11 30.79 30.79 30.79 30.79 0.6K
13:12 30.80 30.80 30.80 30.80 0.6K
13:13 30.80 30.81 30.80 30.81 0.4K
13:14 30.80 30.80 30.78 30.78 3.4K
13:15 30.78 30.78 30.77 30.77 6.9K
13:16 30.78 30.78 30.78 30.78 1.1K
13:17 30.78 30.78 30.78 30.78 0.6K
13:18 30.78 30.78 30.77 30.77 2.3K
13:19 30.77 30.77 30.76 30.76 0.5K
13:20 30.77 30.78 30.77 30.78 4.3K
13:21 30.78 30.78 30.78 30.78 0.3K
13:22 30.78 30.78 30.78 30.78 1.6K
13:23 30.78 30.79 30.78 30.79 2.9K
13:24 30.79 30.79 30.78 30.78 0.8K
13:25 30.79 30.79 30.79 30.79 0.2K
13:26 30.80 30.80 30.80 30.80 1.4K
13:27 30.79 30.79 30.79 30.79 2.7K
13:29 30.79 30.79 30.78 30.78 7.3K
13:30 30.77 30.77 30.77 30.77 1.7K
13:31 30.77 30.77 30.77 30.77 1.4K
13:33 30.79 30.79 30.77 30.77 4.5K
13:34 30.77 30.77 30.77 30.77 0.8K
13:35 30.78 30.78 30.78 30.78 0.2K
13:36 30.78 30.78 30.78 30.78 0.3K
13:38 30.78 30.78 30.78 30.78 0.1K
13:39 30.76 30.76 30.76 30.76 0.9K
13:40 30.78 30.78 30.78 30.78 0.5K
13:41 30.77 30.77 30.77 30.77 2.5K
13:42 30.77 30.77 30.77 30.77 0.3K
13:43 30.76 30.77 30.76 30.77 9.9K
13:44 30.75 30.75 30.75 30.75 0.8K
13:45 30.74 30.75 30.74 30.75 0.4K
13:46 30.75 30.75 30.75 30.75 0.7K
13:48 30.74 30.74 30.73 30.73 3.6K
13:49 30.73 30.73 30.73 30.73 1.2K
13:51 30.73 30.73 30.73 30.73 4.5K
13:52 30.73 30.73 30.73 30.73 0.8K
13:53 30.73 30.73 30.73 30.73 0.7K
13:55 30.73 30.73 30.72 30.72 2.0K
13:56 30.72 30.72 30.69 30.69 2.6K
13:57 30.68 30.70 30.68 30.69 5.2K
13:58 30.69 30.69 30.69 30.69 0.3K
13:59 30.69 30.69 30.68 30.68 1.6K
14:00 30.67 30.70 30.67 30.70 3.0K
14:01 30.70 30.71 30.70 30.71 1.0K
14:02 30.71 30.71 30.69 30.69 4.4K
14:03 30.69 30.69 30.68 30.68 1.9K
14:04 30.68 30.68 30.67 30.67 0.9K
14:05 30.65 30.65 30.65 30.65 1.2K
14:06 30.63 30.65 30.63 30.65 2.3K
14:08 30.64 30.64 30.62 30.62 1.5K
14:09 30.65 30.65 30.65 30.65 0.9K
14:10 30.64 30.64 30.63 30.63 1.4K
14:11 30.63 30.63 30.63 30.63 1.4K
14:13 30.61 30.62 30.61 30.62 0.7K
14:15 30.64 30.64 30.63 30.63 4.0K
14:16 30.63 30.63 30.63 30.63 0.7K
14:17 30.63 30.63 30.62 30.62 1.3K
14:18 30.63 30.64 30.63 30.64 3.8K
14:19 30.64 30.64 30.63 30.64 5.7K
14:20 30.63 30.63 30.63 30.63 3.4K
14:21 30.63 30.63 30.62 30.62 2.6K
14:23 30.63 30.65 30.63 30.65 3.4K
14:25 30.62 30.62 30.62 30.62 2.2K
14:26 30.61 30.61 30.61 30.61 0.5K
14:27 30.60 30.60 30.60 30.60 0.6K
14:28 30.61 30.63 30.61 30.63 1.7K
14:29 30.63 30.63 30.63 30.63 0.5K
14:30 30.64 30.64 30.64 30.64 2.0K
14:33 30.65 30.65 30.64 30.64 1.7K
14:34 30.65 30.65 30.65 30.65 0.2K
14:35 30.64 30.64 30.64 30.64 2.0K
14:36 30.64 30.64 30.64 30.64 0.4K
14:37 30.64 30.64 30.64 30.64 0.5K
14:38 30.64 30.65 30.64 30.65 1.0K
14:39 30.64 30.64 30.64 30.64 1.0K
14:40 30.64 30.64 30.64 30.64 0.5K
14:41 30.63 30.64 30.61 30.61 6.8K
14:42 30.63 30.63 30.63 30.63 3.3K
14:44 30.61 30.61 30.61 30.61 0.7K
14:46 30.58 30.59 30.58 30.59 4.4K
14:47 30.58 30.58 30.58 30.58 1.0K
14:48 30.57 30.58 30.57 30.58 0.9K
14:49 30.58 30.58 30.56 30.56 2.8K
14:50 30.58 30.58 30.58 30.58 1.0K
14:51 30.58 30.60 30.58 30.60 2.1K
14:52 30.60 30.60 30.59 30.59 1.5K
14:53 30.59 30.59 30.58 30.58 2.3K
14:54 30.59 30.59 30.59 30.59 0.8K
14:55 30.59 30.59 30.58 30.58 1.2K
14:56 30.59 30.59 30.59 30.59 3.3K
14:57 30.57 30.57 30.57 30.57 0.9K
14:58 30.55 30.55 30.55 30.55 0.6K
14:59 30.55 30.55 30.55 30.55 1.9K
15:00 30.57 30.58 30.57 30.58 2.0K
15:01 30.61 30.61 30.61 30.61 3.1K
15:04 30.62 30.63 30.61 30.61 4.6K
15:05 30.62 30.62 30.62 30.62 3.0K
15:06 30.61 30.62 30.61 30.61 1.8K
15:07 30.62 30.62 30.62 30.62 0.1K
15:08 30.62 30.62 30.62 30.62 1.1K
15:09 30.62 30.62 30.62 30.62 0.6K
15:10 30.61 30.61 30.59 30.59 4.3K
15:11 30.61 30.61 30.60 30.60 2.6K
15:12 30.59 30.60 30.59 30.59 3.2K
15:13 30.58 30.58 30.58 30.58 2.7K
15:14 30.60 30.60 30.60 30.60 1.4K
15:16 30.59 30.59 30.59 30.59 0.5K
15:17 30.60 30.60 30.60 30.60 0.5K
15:18 30.60 30.62 30.60 30.62 6.1K
15:21 30.63 30.63 30.63 30.63 1.5K
15:22 30.63 30.63 30.62 30.62 7.2K
15:23 30.62 30.63 30.62 30.63 2.9K
15:24 30.63 30.63 30.62 30.62 0.6K
15:25 30.65 30.65 30.64 30.64 12.0K
15:26 30.64 30.64 30.64 30.64 2.3K
15:27 30.65 30.65 30.65 30.65 0.5K
15:28 30.66 30.66 30.66 30.66 2.7K
15:29 30.67 30.67 30.67 30.67 1.9K
15:30 30.67 30.67 30.67 30.67 1.0K
15:31 30.68 30.71 30.68 30.71 4.6K
15:32 30.72 30.73 30.72 30.72 6.4K
15:33 30.72 30.73 30.72 30.73 2.3K
15:34 30.73 30.73 30.72 30.72 6.0K
15:35 30.72 30.72 30.72 30.72 5.2K
15:36 30.72 30.72 30.72 30.72 5.5K
15:37 30.72 30.72 30.72 30.72 5.0K
15:38 30.72 30.72 30.72 30.72 2.4K
15:39 30.72 30.72 30.72 30.72 2.0K
15:40 30.74 30.74 30.74 30.74 3.4K
15:41 30.74 30.74 30.74 30.74 1.2K
15:42 30.74 30.74 30.73 30.73 3.7K
15:43 30.74 30.74 30.74 30.74 4.1K
15:44 30.75 30.75 30.74 30.74 6.5K
15:45 30.75 30.75 30.74 30.74 10.6K
15:46 30.74 30.74 30.73 30.74 4.3K
15:47 30.73 30.73 30.73 30.73 6.4K
15:48 30.73 30.74 30.73 30.74 5.2K
15:49 30.74 30.74 30.72 30.72 14.9K
15:50 30.73 30.76 30.73 30.73 11.8K
15:51 30.73 30.76 30.73 30.76 4.5K
15:52 30.76 30.76 30.76 30.76 2.4K
15:53 30.76 30.77 30.76 30.77 13.4K
15:54 30.77 30.77 30.76 30.77 11.9K
15:55 30.77 30.78 30.74 30.75 12.1K
15:56 30.74 30.74 30.73 30.74 17.1K
15:57 30.74 30.75 30.74 30.75 21.5K
15:58 30.74 30.74 30.72 30.74 37.5K
15:59 30.74 30.75 30.73 30.73 470.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据