Essential Properties Realty Trust Inc

EPRT
🏛️ 美国 →
29.93
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 25.95 25.96 25.54 25.56 0.8M
2023-12-28 25.75 26.07 25.70 26.05 1.2M
2023-12-27 26.04 26.09 25.92 26.08 1.0M
2023-12-26 25.84 26.10 25.81 26.03 0.8M
2023-12-22 25.88 26.07 25.71 25.85 1.1M
2023-12-21 25.73 25.88 25.37 25.72 1.3M
2023-12-20 25.67 26.03 25.50 25.54 2.8M
2023-12-19 25.61 25.93 25.56 25.66 1.7M
2023-12-18 25.90 25.90 25.43 25.44 1.7M
2023-12-15 25.99 26.21 25.52 25.72 4.3M
2023-12-14 26.01 26.15 25.72 26.08 1.6M
2023-12-13 24.67 25.61 24.53 25.50 1.6M
2023-12-12 24.40 24.86 24.24 24.68 1.6M
2023-12-11 24.31 24.51 23.98 24.44 1.3M
2023-12-08 24.53 24.64 24.13 24.31 1.1M
2023-12-07 24.46 24.82 24.41 24.64 1.8M
2023-12-06 25.02 25.14 24.48 24.51 1.0M
2023-12-05 24.99 25.06 24.49 24.82 2.4M
2023-12-04 24.42 25.04 24.31 24.99 1.1M
2023-12-01 23.66 24.56 23.60 24.55 1.3M
2023-11-30 23.60 23.83 23.49 23.75 1.8M
2023-11-29 23.67 23.80 23.42 23.51 1.3M
2023-11-28 23.50 23.81 23.46 23.50 1.4M
2023-11-27 23.81 23.82 23.60 23.62 0.8M
2023-11-24 23.68 23.76 23.57 23.72 0.2M
2023-11-22 23.75 23.87 23.52 23.71 0.7M
2023-11-21 23.29 23.55 23.20 23.50 1.0M
2023-11-20 23.24 23.38 23.10 23.37 0.5M
2023-11-17 23.32 23.37 23.01 23.30 1.0M
2023-11-16 23.32 23.43 23.10 23.20 1.0M
2023-11-15 23.34 23.54 23.13 23.21 1.4M
2023-11-14 23.08 23.45 23.00 23.29 1.6M
2023-11-13 22.54 22.66 22.32 22.35 1.6M
2023-11-10 22.68 22.73 22.45 22.68 1.1M
2023-11-09 22.97 22.97 22.35 22.56 1.9M
2023-11-08 22.79 23.00 22.69 22.92 0.9M
2023-11-07 23.02 23.02 22.73 22.78 0.7M
2023-11-06 23.29 23.34 22.90 23.04 1.9M
2023-11-03 23.58 23.59 23.33 23.35 1.3M
2023-11-02 22.86 23.16 22.74 23.08 1.1M
2023-11-01 22.00 22.55 21.97 22.52 1.6M
2023-10-31 21.48 22.02 21.14 21.95 2.2M
2023-10-30 21.34 21.59 20.86 21.34 2.2M
2023-10-27 21.57 21.57 21.03 21.10 1.1M
2023-10-26 20.71 21.63 20.61 21.45 2.1M
2023-10-25 20.84 21.04 20.64 20.68 1.7M
2023-10-24 20.64 21.03 20.64 20.94 1.2M
2023-10-23 20.67 20.83 20.49 20.49 1.3M
2023-10-20 21.02 21.24 20.83 20.84 1.3M
2023-10-19 21.34 21.48 20.94 20.97 1.2M
2023-10-18 21.54 21.59 21.25 21.33 1.0M
2023-10-17 21.45 22.00 21.45 21.62 1.6M
2023-10-16 21.49 21.67 21.28 21.58 1.4M
2023-10-13 21.33 21.40 21.06 21.30 1.0M
2023-10-12 21.70 21.72 21.25 21.28 0.8M
2023-10-11 21.67 21.83 21.63 21.79 1.9M
2023-10-10 21.42 21.66 21.13 21.56 2.4M
2023-10-09 21.11 21.76 21.11 21.49 1.3M
2023-10-06 21.29 21.56 21.11 21.30 1.3M
2023-10-05 21.15 21.41 21.03 21.37 1.3M
2023-10-04 20.96 21.25 20.73 21.25 1.6M
2023-10-03 20.99 21.19 20.68 20.85 1.4M
2023-10-02 21.58 21.66 20.98 21.15 1.9M
2023-09-29 22.05 22.11 21.45 21.63 1.8M
2023-09-28 21.32 21.89 21.32 21.75 2.0M
2023-09-27 21.66 21.86 21.36 21.55 1.4M
2023-09-26 22.22 22.31 21.57 21.60 1.4M
2023-09-25 22.39 22.50 22.16 22.32 0.7M
2023-09-22 22.59 22.80 22.48 22.53 0.9M
2023-09-21 23.42 23.48 22.61 22.63 1.6M
2023-09-20 23.58 23.78 23.43 23.48 1.0M
2023-09-19 23.31 23.55 23.20 23.41 1.3M
2023-09-18 23.49 23.49 23.19 23.25 1.4M
2023-09-15 23.59 23.60 23.27 23.40 3.7M
2023-09-14 23.70 23.98 23.52 23.72 3.7M
2023-09-13 23.61 23.71 23.36 23.39 1.2M
2023-09-12 23.71 23.87 23.64 23.67 0.5M
2023-09-11 23.89 23.94 23.64 23.84 0.8M
2023-09-08 23.87 23.97 23.68 23.78 0.7M
2023-09-07 23.60 24.05 23.60 23.85 0.7M
2023-09-06 23.72 23.80 23.44 23.64 0.6M
2023-09-05 24.04 24.04 23.61 23.65 1.1M
2023-09-01 24.12 24.24 23.96 24.10 0.8M
2023-08-31 24.13 24.24 23.98 24.02 0.7M
2023-08-30 24.13 24.20 23.95 24.14 0.9M
2023-08-29 23.95 24.10 23.78 24.04 0.9M
2023-08-28 23.63 24.02 23.63 23.97 0.6M
2023-08-25 23.60 23.84 23.50 23.61 0.5M
2023-08-24 23.68 24.08 23.51 23.52 0.7M
2023-08-23 23.68 23.87 23.58 23.70 0.8M
2023-08-22 23.75 23.77 23.40 23.54 0.8M
2023-08-21 23.44 23.61 23.19 23.60 1.0M
2023-08-18 23.16 23.69 23.15 23.49 0.7M
2023-08-17 23.34 23.61 23.33 23.36 0.7M
2023-08-16 23.59 23.68 23.32 23.33 0.9M
2023-08-15 23.63 23.75 23.55 23.59 1.1M
2023-08-14 24.01 24.02 23.77 23.82 0.9M
2023-08-11 23.86 24.17 23.85 24.04 1.0M
2023-08-10 24.12 24.32 23.95 24.05 0.7M
2023-08-09 23.92 24.18 23.75 24.03 1.2M
2023-08-08 24.14 24.31 23.96 24.08 0.7M
2023-08-07 23.77 24.33 23.67 24.23 0.8M
2023-08-04 23.54 24.05 23.48 23.83 0.5M
2023-08-03 23.79 23.81 23.38 23.59 0.8M
2023-08-02 24.17 24.20 23.82 23.97 1.3M
2023-08-01 24.63 24.63 24.10 24.29 1.0M
2023-07-31 24.50 24.71 24.38 24.55 1.4M
2023-07-28 24.97 25.03 24.23 24.50 1.0M
2023-07-27 26.10 26.15 24.76 24.88 1.9M
2023-07-26 25.91 26.14 25.79 26.05 0.8M
2023-07-25 25.77 25.93 25.67 25.83 0.9M
2023-07-24 25.73 25.89 25.60 25.82 0.5M
2023-07-21 25.74 25.88 25.52 25.65 0.5M
2023-07-20 25.34 25.60 25.13 25.59 0.5M
2023-07-19 25.13 25.41 25.13 25.35 0.9M
2023-07-18 24.90 25.06 24.73 24.94 1.5M
2023-07-17 24.41 24.97 24.32 24.92 0.8M
2023-07-14 24.36 24.57 24.27 24.51 0.9M
2023-07-13 24.09 24.43 24.09 24.42 1.3M
2023-07-12 24.32 24.53 24.13 24.14 1.4M
2023-07-11 23.27 24.10 23.22 24.03 1.0M
2023-07-10 23.30 23.40 23.09 23.23 1.5M
2023-07-07 23.52 23.58 23.30 23.32 0.9M
2023-07-06 23.58 23.69 23.21 23.61 1.0M
2023-07-05 23.80 24.07 23.60 23.85 0.7M
2023-07-03 23.48 24.14 23.48 23.95 0.4M
2023-06-30 24.04 24.04 23.24 23.54 1.2M
2023-06-29 23.13 23.97 23.13 23.89 1.4M
2023-06-28 23.33 23.48 23.13 23.46 1.0M
2023-06-27 23.13 23.39 23.01 23.33 0.8M
2023-06-26 22.86 23.17 22.77 23.06 0.6M
2023-06-23 23.15 23.42 22.89 22.91 2.9M
2023-06-22 23.86 23.95 23.30 23.39 1.1M
2023-06-21 24.20 24.27 23.79 23.83 0.8M
2023-06-20 24.58 24.62 24.22 24.29 0.9M
2023-06-16 24.75 24.91 24.42 24.67 2.6M
2023-06-15 24.79 24.79 24.39 24.61 1.1M
2023-06-14 24.89 24.94 24.39 24.65 1.6M
2023-06-13 24.50 24.96 24.41 24.64 1.1M
2023-06-12 24.57 24.60 24.24 24.50 0.7M
2023-06-09 24.44 24.69 24.38 24.65 0.6M
2023-06-08 24.86 24.95 24.45 24.50 1.0M
2023-06-07 24.91 25.12 24.80 24.92 1.4M
2023-06-06 24.44 24.91 24.41 24.84 0.8M
2023-06-05 24.39 24.54 24.11 24.34 0.7M
2023-06-02 24.15 24.55 24.10 24.52 0.9M
2023-06-01 23.95 24.13 23.74 23.87 1.0M
2023-05-31 23.96 24.18 23.84 23.93 1.8M
2023-05-30 24.09 24.20 23.85 23.88 0.8M
2023-05-26 23.62 24.05 23.48 23.93 0.6M
2023-05-25 23.91 23.98 23.38 23.58 0.5M
2023-05-24 24.12 24.16 23.88 23.93 0.8M
2023-05-23 24.34 24.52 24.18 24.20 0.8M
2023-05-22 24.51 24.72 24.29 24.35 0.9M
2023-05-19 24.69 24.81 24.34 24.46 0.7M
2023-05-18 24.60 24.64 24.28 24.47 0.5M
2023-05-17 24.57 24.74 24.36 24.66 0.5M
2023-05-16 25.03 25.09 24.52 24.52 0.4M
2023-05-15 24.87 25.17 24.82 25.07 0.3M
2023-05-12 24.91 24.93 24.63 24.87 0.4M
2023-05-11 24.79 24.93 24.50 24.82 1.0M
2023-05-10 25.14 25.22 24.69 25.03 0.5M
2023-05-09 25.33 25.33 24.82 24.84 0.9M
2023-05-08 25.15 25.41 25.12 25.31 0.5M
2023-05-05 25.40 25.71 25.05 25.22 0.7M
2023-05-04 24.71 25.30 24.60 25.18 0.8M
2023-05-03 24.58 25.13 24.33 24.83 1.3M
2023-05-02 24.62 24.83 23.92 24.43 0.8M
2023-05-01 24.68 25.10 24.53 24.64 0.7M
2023-04-28 24.78 25.02 24.51 24.75 0.8M
2023-04-27 23.59 24.97 23.59 24.76 1.4M
2023-04-26 23.64 24.19 23.57 23.89 1.0M
2023-04-25 23.67 24.09 23.67 23.99 0.4M
2023-04-24 24.30 24.30 23.53 23.81 0.8M
2023-04-21 24.45 24.51 24.11 24.18 0.9M
2023-04-20 24.18 24.42 24.09 24.38 0.5M
2023-04-19 24.12 24.35 23.98 24.35 0.4M
2023-04-18 24.48 24.54 24.03 24.25 0.6M
2023-04-17 24.04 24.50 24.01 24.49 0.7M
2023-04-14 24.59 24.79 23.96 24.09 0.4M
2023-04-13 24.63 24.63 24.26 24.55 0.6M
2023-04-12 24.86 25.02 24.47 24.53 0.8M
2023-04-11 24.55 24.79 24.42 24.67 1.1M
2023-04-10 24.22 24.66 24.11 24.51 0.9M
2023-04-06 24.33 24.43 24.04 24.30 0.6M
2023-04-05 24.51 24.52 24.03 24.11 0.8M
2023-04-04 24.69 24.72 24.15 24.47 0.6M
2023-04-03 24.82 25.04 24.50 24.69 0.9M
2023-03-31 24.50 24.86 24.50 24.85 0.8M
2023-03-30 24.16 24.34 24.12 24.27 0.6M
2023-03-29 24.13 24.29 24.05 24.18 0.6M
2023-03-28 23.70 23.98 23.54 23.96 0.6M
2023-03-27 23.95 24.04 23.71 23.81 0.5M
2023-03-24 23.00 23.73 22.86 23.72 0.9M
2023-03-23 23.35 23.67 22.94 23.11 0.7M
2023-03-22 24.18 24.21 23.21 23.24 0.8M
2023-03-21 24.90 25.04 24.11 24.29 0.9M
2023-03-20 24.52 24.92 24.35 24.77 1.0M
2023-03-17 24.13 24.42 23.97 24.29 2.6M
2023-03-16 23.98 24.59 23.85 24.32 1.2M
2023-03-15 24.04 24.38 23.81 24.26 0.9M
2023-03-14 24.89 24.91 24.21 24.48 0.9M
2023-03-13 23.79 24.63 23.69 24.23 1.5M
2023-03-10 25.14 25.20 23.91 24.04 0.9M
2023-03-09 25.62 25.62 25.19 25.22 0.6M
2023-03-08 25.47 25.67 25.22 25.41 0.5M
2023-03-07 25.83 25.83 25.11 25.42 0.6M
2023-03-06 26.16 26.27 25.59 25.77 1.2M
2023-03-03 26.30 26.30 26.10 26.19 0.7M
2023-03-02 25.41 26.16 25.36 26.14 0.6M
2023-03-01 25.58 25.68 25.19 25.51 1.0M
2023-02-28 25.99 26.43 25.76 25.76 1.7M
2023-02-27 26.10 26.29 25.81 25.98 0.7M
2023-02-24 25.55 25.87 25.29 25.83 1.2M
2023-02-23 25.37 25.84 25.33 25.80 1.1M
2023-02-22 25.80 25.93 25.16 25.21 1.0M
2023-02-21 25.89 25.89 25.44 25.66 1.3M
2023-02-17 25.58 26.24 25.23 25.89 4.3M
2023-02-16 24.50 25.62 24.45 25.41 1.0M
2023-02-15 24.50 25.06 24.50 24.88 0.7M
2023-02-14 25.15 25.30 24.65 24.67 0.4M
2023-02-13 25.11 25.31 25.11 25.20 0.4M
2023-02-10 24.57 25.14 24.55 25.07 0.5M
2023-02-09 24.96 25.14 24.45 24.60 0.5M
2023-02-08 24.80 25.12 24.80 24.95 0.6M
2023-02-07 24.91 25.15 24.75 25.02 0.7M
2023-02-06 25.22 25.41 25.03 25.08 0.6M
2023-02-03 25.20 25.47 24.98 25.39 0.6M
2023-02-02 25.37 25.74 24.92 25.43 0.8M
2023-02-01 25.37 25.61 24.74 25.16 0.6M
2023-01-31 24.75 25.50 24.75 25.48 1.0M
2023-01-30 24.64 25.08 24.64 24.90 0.4M
2023-01-27 24.55 24.92 24.55 24.76 0.4M
2023-01-26 24.47 24.83 24.32 24.67 0.7M
2023-01-25 24.14 24.45 24.00 24.33 0.5M
2023-01-24 24.58 24.73 24.13 24.20 1.0M
2023-01-23 24.15 24.49 24.02 24.40 0.6M
2023-01-20 24.45 24.54 23.91 24.10 1.2M
2023-01-19 24.41 24.65 24.33 24.38 1.2M
2023-01-18 24.62 24.94 24.38 24.46 1.9M
2023-01-17 24.75 25.01 24.47 24.64 1.8M
2023-01-13 24.12 24.53 23.95 24.45 0.7M
2023-01-12 24.11 24.48 23.97 24.28 1.2M
2023-01-11 23.33 24.08 23.15 24.01 1.2M
2023-01-10 23.25 23.61 23.05 23.10 1.5M
2023-01-09 23.10 23.40 23.05 23.38 0.8M
2023-01-06 23.13 23.42 23.04 23.10 1.3M
2023-01-05 23.18 23.18 22.57 22.96 0.8M
2023-01-04 23.07 23.55 22.91 23.25 1.8M
2023-01-03 23.70 23.86 22.55 22.86 0.9M