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
2025-10-01 29.85 29.99 29.60 29.93 1.4M
2025-09-30 29.42 29.79 29.37 29.76 1.2M
2025-09-29 29.73 29.87 29.41 29.62 1.1M
2025-09-26 29.57 29.83 29.56 29.75 0.7M
2025-09-25 29.58 29.91 29.24 29.44 1.6M
2025-09-24 30.11 30.23 29.47 29.48 1.6M
2025-09-23 30.09 30.36 30.06 30.10 1.5M
2025-09-22 30.09 30.21 29.73 30.06 2.6M
2025-09-19 30.24 30.24 29.81 30.15 4.2M
2025-09-18 29.84 30.28 29.72 30.19 2.2M
2025-09-17 29.52 30.10 29.52 29.92 2.2M
2025-09-16 29.75 29.88 29.26 29.41 1.9M
2025-09-15 30.04 30.12 29.82 29.92 2.0M
2025-09-12 30.01 30.06 29.77 29.84 1.2M
2025-09-11 29.73 29.98 29.66 29.98 1.9M
2025-09-10 29.76 30.04 29.60 29.69 2.3M
2025-09-09 30.44 30.45 29.88 29.97 1.9M
2025-09-08 30.65 30.94 30.25 30.46 1.4M
2025-09-05 30.85 31.04 30.63 30.80 1.3M
2025-09-04 31.03 31.11 30.35 30.74 2.4M
2025-09-03 30.65 30.95 30.65 30.94 1.2M
2025-09-02 31.15 31.16 30.55 30.73 1.4M
2025-08-29 31.07 31.34 31.05 31.32 1.0M
2025-08-28 31.17 31.25 30.83 31.09 1.0M
2025-08-27 31.14 31.47 31.14 31.26 1.2M
2025-08-26 31.08 31.35 30.92 31.09 1.2M
2025-08-25 31.20 31.40 31.11 31.11 1.3M
2025-08-22 31.32 31.72 31.20 31.32 1.4M
2025-08-21 30.98 31.27 30.91 31.12 0.8M
2025-08-20 31.00 31.37 30.89 31.08 1.5M
2025-08-19 30.30 30.89 30.30 30.84 0.9M
2025-08-18 30.44 30.72 30.25 30.25 1.2M
2025-08-15 30.31 30.66 30.18 30.42 1.6M
2025-08-14 30.35 30.42 30.14 30.33 1.0M
2025-08-13 30.35 30.58 30.10 30.45 1.8M
2025-08-12 30.05 30.28 29.76 30.22 1.2M
2025-08-11 30.25 30.45 29.90 29.90 1.1M
2025-08-08 30.34 30.71 30.22 30.22 1.2M
2025-08-07 30.12 30.41 30.02 30.33 1.0M
2025-08-06 30.75 30.96 30.00 30.02 1.6M
2025-08-05 30.68 30.93 30.60 30.75 2.2M
2025-08-04 30.52 30.99 30.52 30.84 1.3M
2025-08-01 30.69 30.74 30.14 30.54 1.6M
2025-07-31 30.35 30.92 30.29 30.49 1.7M
2025-07-30 31.21 31.37 30.46 30.67 1.6M
2025-07-29 30.82 31.42 30.60 31.29 2.5M
2025-07-28 30.62 30.86 30.47 30.47 1.9M
2025-07-25 30.60 30.76 30.28 30.62 1.7M
2025-07-24 30.88 30.91 30.21 30.55 2.1M
2025-07-23 30.75 30.90 30.40 30.58 1.9M
2025-07-22 30.31 30.99 30.31 30.87 2.2M
2025-07-21 30.60 30.83 30.37 30.47 1.7M
2025-07-18 30.77 30.82 30.21 30.49 2.4M
2025-07-17 30.89 31.15 30.65 30.65 2.1M
2025-07-16 31.10 31.31 30.80 31.03 2.5M
2025-07-15 31.82 31.91 31.00 31.00 2.3M
2025-07-14 31.48 31.91 31.48 31.86 2.2M
2025-07-11 30.85 31.66 30.75 31.61 2.1M
2025-07-10 30.80 31.43 30.80 31.15 1.4M
2025-07-09 31.23 31.33 30.85 30.96 1.8M
2025-07-08 31.40 31.59 31.16 31.20 1.6M
2025-07-07 31.99 32.25 31.43 31.50 1.6M
2025-07-03 31.79 32.13 31.61 32.05 1.2M
2025-07-02 31.82 32.02 31.41 31.83 1.9M
2025-07-01 31.78 32.47 31.78 31.99 2.6M
2025-06-30 31.78 31.91 31.20 31.91 2.5M
2025-06-27 32.14 32.39 31.85 31.93 5.0M
2025-06-26 31.95 32.16 31.81 32.14 1.5M
2025-06-25 32.43 32.49 31.73 31.85 1.7M
2025-06-24 32.85 33.02 32.63 32.68 0.9M
2025-06-23 32.45 33.01 32.40 32.95 2.2M
2025-06-20 32.67 32.97 32.30 32.35 5.8M
2025-06-18 32.43 32.98 32.31 32.64 1.9M
2025-06-17 31.98 32.47 31.86 32.41 2.0M
2025-06-16 32.65 32.75 31.94 32.03 1.1M
2025-06-13 32.36 32.47 32.08 32.40 1.3M
2025-06-12 32.61 32.79 32.08 32.54 1.9M
2025-06-11 33.10 33.28 32.62 32.74 1.2M
2025-06-10 33.13 33.35 32.94 33.08 1.7M
2025-06-09 32.64 33.13 32.41 33.05 1.5M
2025-06-06 32.50 32.65 32.32 32.52 1.2M
2025-06-05 32.26 32.46 31.70 32.27 2.1M
2025-06-04 32.82 32.87 32.17 32.17 1.8M
2025-06-03 32.71 33.07 32.52 32.95 1.7M
2025-06-02 32.28 32.72 32.07 32.68 2.0M
2025-05-30 32.45 32.64 32.25 32.50 2.8M
2025-05-29 32.50 32.69 32.14 32.45 1.4M
2025-05-28 32.19 32.59 32.06 32.50 2.6M
2025-05-27 32.23 32.43 32.02 32.28 1.7M
2025-05-23 31.69 31.97 31.51 31.88 1.1M
2025-05-22 31.79 31.80 31.49 31.71 0.9M
2025-05-21 32.34 32.38 31.78 31.87 0.9M
2025-05-20 32.26 32.45 32.25 32.30 1.2M
2025-05-19 32.07 32.48 32.00 32.47 0.9M
2025-05-16 32.07 32.35 31.95 32.27 1.3M
2025-05-15 31.41 32.05 31.26 32.01 1.2M
2025-05-14 31.31 31.40 30.98 31.23 1.0M
2025-05-13 31.74 31.79 31.35 31.43 1.3M
2025-05-12 32.37 32.60 31.55 31.67 1.7M
2025-05-09 31.73 32.23 31.73 32.16 1.0M
2025-05-08 32.10 32.20 31.52 31.80 0.8M
2025-05-07 31.93 32.14 31.73 31.79 1.2M
2025-05-06 31.84 32.05 31.51 31.90 1.2M
2025-05-05 31.97 32.16 31.71 31.97 1.4M
2025-05-02 32.04 32.22 31.81 31.99 0.9M
2025-05-01 32.10 32.35 31.83 31.91 1.3M
2025-04-30 31.64 32.28 31.18 32.17 2.1M
2025-04-29 31.77 32.44 31.58 31.93 2.3M
2025-04-28 31.50 31.91 31.41 31.77 1.8M
2025-04-25 31.43 31.75 31.30 31.73 1.6M
2025-04-24 32.45 32.49 31.51 31.53 1.8M
2025-04-23 32.43 32.67 31.87 32.10 2.6M
2025-04-22 32.21 32.46 31.94 32.23 2.0M
2025-04-21 31.88 32.07 31.39 31.80 0.8M
2025-04-17 31.91 32.50 31.91 32.21 1.4M
2025-04-16 31.54 31.95 31.42 31.87 1.2M
2025-04-15 31.42 31.63 31.30 31.48 1.5M
2025-04-14 30.89 31.49 30.85 31.33 1.3M
2025-04-11 29.82 30.80 29.27 30.74 1.6M
2025-04-10 30.30 30.67 29.21 30.03 2.0M
2025-04-09 28.09 30.86 27.44 30.64 3.1M
2025-04-08 29.89 30.00 28.17 28.45 2.3M
2025-04-07 29.79 30.87 28.84 29.34 2.1M
2025-04-04 31.30 31.54 30.58 30.72 2.7M
2025-04-03 32.12 32.52 31.54 31.81 2.6M
2025-04-02 32.40 32.91 32.06 32.60 2.9M
2025-04-01 32.76 32.94 31.99 32.43 2.5M
2025-03-31 32.37 32.86 32.11 32.64 1.6M
2025-03-28 32.81 32.93 32.22 32.60 1.4M
2025-03-27 32.85 32.98 32.52 32.65 2.2M
2025-03-26 32.47 32.86 32.32 32.85 2.2M
2025-03-25 32.34 32.70 32.20 32.40 2.2M
2025-03-24 32.00 32.42 31.75 32.31 2.3M
2025-03-21 31.80 32.23 31.55 31.73 6.0M
2025-03-20 31.86 32.17 31.67 32.04 2.7M
2025-03-19 32.17 32.17 31.66 31.90 3.8M
2025-03-18 31.90 32.18 31.48 31.75 1.4M
2025-03-17 31.77 32.29 31.70 31.88 1.5M
2025-03-14 30.71 31.76 30.54 31.70 2.5M
2025-03-13 31.01 31.45 30.50 30.51 2.3M
2025-03-12 31.05 31.19 30.28 30.81 2.1M
2025-03-11 31.80 31.99 31.06 31.11 3.3M
2025-03-10 32.28 32.84 31.46 31.56 2.2M
2025-03-07 31.68 32.64 31.67 32.29 1.5M
2025-03-06 31.89 32.06 31.55 31.73 1.2M
2025-03-05 32.01 32.33 31.48 32.11 1.8M
2025-03-04 32.87 33.06 32.03 32.05 2.3M
2025-03-03 32.46 32.99 32.41 32.84 2.0M
2025-02-28 32.56 32.83 32.39 32.72 1.7M
2025-02-27 32.16 32.67 32.11 32.51 1.1M
2025-02-26 32.49 32.68 32.27 32.44 1.0M
2025-02-25 31.94 32.68 31.81 32.50 2.0M
2025-02-24 32.03 32.19 31.64 32.06 2.6M
2025-02-21 32.12 32.21 31.53 31.88 1.4M
2025-02-20 31.92 32.13 31.56 31.81 1.0M
2025-02-19 31.27 32.09 31.27 31.92 1.4M
2025-02-18 30.92 31.73 30.79 31.72 1.4M
2025-02-14 31.11 31.47 31.10 31.27 1.1M
2025-02-13 30.87 31.24 30.06 31.12 1.5M
2025-02-12 30.64 31.14 30.56 30.70 1.6M
2025-02-11 31.00 31.32 30.81 31.20 1.2M
2025-02-10 31.44 31.47 31.09 31.24 1.1M
2025-02-07 31.58 31.66 31.23 31.54 0.9M
2025-02-06 32.05 32.09 31.58 31.73 0.9M
2025-02-05 31.91 32.06 31.60 32.02 0.6M
2025-02-04 31.52 31.66 31.26 31.57 0.7M
2025-02-03 31.79 32.09 31.47 31.83 0.9M
2025-01-31 32.05 32.29 31.58 32.10 1.6M
2025-01-30 31.92 32.28 31.83 32.20 0.7M
2025-01-29 31.88 32.11 31.13 31.47 1.0M
2025-01-28 32.10 32.39 31.88 31.90 0.7M
2025-01-27 31.38 32.40 31.16 32.29 0.7M
2025-01-24 31.12 31.55 31.08 31.41 0.7M
2025-01-23 31.12 31.36 30.76 31.27 1.0M
2025-01-22 31.81 31.81 31.01 31.04 1.2M
2025-01-21 31.89 32.27 31.89 32.05 0.6M
2025-01-17 32.05 32.21 31.64 31.70 0.7M
2025-01-16 31.06 31.94 30.98 31.79 0.7M
2025-01-15 31.92 32.00 31.03 31.06 0.8M
2025-01-14 30.88 31.13 30.68 31.00 0.9M
2025-01-13 30.39 30.88 30.20 30.84 1.3M
2025-01-10 31.07 31.21 30.46 30.58 1.1M
2025-01-08 31.21 31.67 30.96 31.61 1.3M
2025-01-07 31.73 31.93 31.11 31.28 1.6M
2025-01-06 31.30 31.81 31.18 31.67 1.7M
2025-01-03 30.98 31.53 30.81 31.49 1.3M
2025-01-02 31.17 31.25 30.50 30.83 1.2M