Peabody Energy Corp（BTU）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	24.29	24.65	23.64	23.89	-0.54%	1,730,200
2026-10-15	23.36	24.11	23.20	24.02	+2.39%	2,345,000
2026-10-14	25.17	25.39	23.26	23.46	-6.94%	3,089,700
2026-10-13	25.14	25.31	24.48	25.21	+0.52%	1,502,800
2026-10-12	25.45	25.67	25.01	25.08	-0.20%	1,918,500
2026-10-09	25.38	25.77	25.10	25.13	+0.52%	1,349,800
2026-10-08	25.00	25.85	24.91	25.00	+0.60%	2,550,800
2026-10-07	25.15	25.43	24.46	24.85	-2.28%	1,417,900
2026-10-06	25.33	25.51	24.55	25.43	-0.27%	1,959,800
2026-10-05	24.81	25.74	24.33	25.50	+2.78%	2,211,000
2026-10-02	24.76	25.23	24.61	24.81	+0.28%	1,217,200
2026-10-01	24.41	24.81	23.75	24.74	+1.44%	1,851,000
2026-09-30	24.53	25.32	24.39	24.39	+0.08%	1,563,900
2026-09-29	25.10	25.40	24.13	24.37	-3.10%	2,251,600
2026-09-28	25.27	25.52	25.01	25.15	-1.14%	1,591,400
2026-09-25	25.56	25.70	25.14	25.44	-0.93%	1,401,400
2026-09-24	26.37	26.60	25.00	25.68	-2.76%	2,276,600
2026-09-23	26.66	27.00	26.12	26.41	-1.42%	1,907,000
2026-09-22	25.00	27.07	24.65	26.79	+6.86%	3,268,800
2026-09-21	25.60	25.94	25.05	25.07	-0.59%	1,868,300
2026-09-18	26.95	27.14	25.05	25.22	-7.42%	9,324,700
2026-09-17	27.51	27.96	27.22	27.24	-0.40%	2,528,600
2026-09-16	26.82	27.97	26.82	27.35	+2.59%	2,540,500
2026-09-15	27.50	28.45	26.58	26.66	-2.52%	3,233,900
2026-09-14	27.73	27.77	27.09	27.35	-3.05%	2,512,700
2026-09-11	28.87	28.87	27.91	28.21	-2.82%	1,807,100
2026-09-10	29.35	29.42	28.64	29.03	-1.12%	1,908,100
2026-09-09	29.74	30.07	29.32	29.36	-0.31%	2,214,400
2026-09-08	29.32	29.95	29.20	29.45	+2.08%	1,847,100
2026-09-04	27.35	29.17	27.30	28.85	+4.38%	2,116,100
2026-09-03	29.61	29.70	27.40	27.64	-6.08%	2,814,100
2026-09-02	29.04	30.23	28.95	29.43	+1.13%	2,041,500
2026-09-01	29.65	29.75	28.74	29.10	-1.99%	2,151,600
2026-08-31	29.67	30.41	29.25	29.69	+2.66%	2,896,900
2026-08-28	29.72	29.73	28.84	28.92	-1.77%	1,466,300
2026-08-27	27.20	29.45	27.11	29.44	+7.76%	3,133,400
2026-08-26	27.12	27.92	26.99	27.32	-0.51%	1,717,095
2026-08-25	27.42	27.61	26.96	27.46	-1.58%	1,445,000
2026-08-24	27.80	28.34	27.30	27.90	+1.05%	1,812,500
2026-08-21	27.30	27.78	27.14	27.61	+2.79%	2,071,800
2026-08-20	26.45	27.35	26.38	26.86	+0.04%	1,759,200
2026-08-19	25.59	27.03	25.55	26.85	+6.63%	3,684,200
2026-08-18	25.44	25.95	24.87	25.18	-2.82%	1,665,800
2026-08-17	25.64	26.16	25.04	25.91	+1.69%	2,110,400
2026-08-14	24.67	25.52	24.48	25.48	+5.77%	1,921,800
2026-08-13	24.75	25.38	24.00	24.09	-2.31%	2,359,100
2026-08-12	24.30	24.88	24.10	24.66	+1.02%	1,671,200
2026-08-11	24.61	24.71	24.25	24.41	-0.97%	2,164,100
2026-08-10	23.77	24.71	23.53	24.65	+3.53%	2,749,700
2026-08-07	23.17	23.86	22.93	23.81	+1.23%	1,689,964
2026-08-06	23.25	24.23	22.93	23.52	+3.16%	2,973,443
2026-08-05	22.60	23.39	22.60	22.80	+1.97%	2,506,222
2026-08-04	21.71	22.48	21.71	22.36	+2.62%	1,674,925
2026-08-03	21.33	21.94	21.16	21.79	+2.20%	2,130,798
2026-07-31	21.72	22.11	21.02	21.32	-0.37%	2,128,914
2026-07-30	21.00	22.22	21.00	21.40	+2.79%	2,775,025
2026-07-29	21.42	21.49	20.06	20.82	-10.41%	7,279,708
2026-07-28	22.90	23.38	22.55	23.24	+0.65%	4,311,309
2026-07-27	22.47	23.14	22.31	23.09	+1.27%	2,117,351
2026-07-24	23.78	23.82	22.75	22.80	-4.28%	1,801,551
2026-07-23	24.17	24.53	23.71	23.82	-0.25%	1,976,448
2026-07-22	23.28	24.04	23.16	23.88	+3.51%	2,415,548
2026-07-21	22.86	23.63	22.71	23.07	+0.57%	2,218,587
2026-07-20	22.54	23.23	22.01	22.94	+2.23%	1,831,598
2026-07-17	22.68	22.80	22.16	22.44	-0.80%	2,137,843
2026-07-16	23.34	23.68	22.59	22.62	-3.95%	1,593,887
2026-07-15	24.35	24.53	23.09	23.55	-2.04%	1,813,947
2026-07-14	23.86	24.50	23.77	24.04	+1.86%	1,867,414
2026-07-13	23.66	23.85	23.23	23.60	+0.98%	1,797,592
2026-07-10	23.43	23.83	23.15	23.37	-0.26%	1,996,608
2026-07-09	23.02	23.64	22.66	23.43	+2.40%	2,004,397
2026-07-08	22.72	23.35	22.44	22.88	+0.93%	2,565,043
2026-07-07	22.93	23.21	21.96	22.67	-0.04%	3,515,012
2026-07-06	22.41	23.14	22.36	22.68	+1.70%	2,701,669
2026-07-02	22.63	23.28	22.05	22.30	+0.45%	2,121,555
2026-07-01	22.88	23.52	22.10	22.20	-3.98%	3,649,802
2026-06-30	23.11	23.64	22.48	23.12	-0.69%	4,428,095
2026-06-29	23.15	23.50	22.91	23.28	-0.98%	2,277,711
2026-06-26	23.35	24.08	23.00	23.51	-0.76%	4,085,483
2026-06-25	23.28	24.04	22.90	23.69	+1.72%	1,995,751
2026-06-24	23.75	23.75	23.04	23.29	-3.92%	2,437,221
2026-06-23	24.01	24.43	23.80	24.24	+0.50%	2,698,025
2026-06-22	24.64	24.77	23.85	24.12	-2.74%	2,641,370
2026-06-18	25.60	25.81	24.78	24.80	-3.35%	4,048,111
2026-06-17	25.36	26.39	25.24	25.66	+0.75%	2,286,756
2026-06-16	25.70	26.53	25.35	25.47	-2.15%	2,245,325
2026-06-15	26.38	26.45	25.72	26.03	-5.00%	5,730,828
2026-06-12	26.24	27.82	26.24	27.40	+3.95%	2,465,316
2026-06-11	26.65	26.74	26.00	26.36	+0.38%	2,118,940
2026-06-10	27.26	27.69	25.81	26.26	-3.21%	2,899,134
2026-06-09	27.60	27.74	26.47	27.13	-3.76%	3,406,314
2026-06-08	28.78	29.01	28.18	28.19	+0.32%	2,618,479
2026-06-05	30.68	31.12	27.95	28.10	-9.96%	3,833,072
2026-06-04	29.74	31.96	29.50	31.21	+3.65%	6,058,034
2026-06-03	29.30	30.16	28.42	30.11	+1.65%	4,089,794
2026-06-02	28.82	30.27	28.82	29.62	+1.93%	3,147,811
2026-06-01	27.55	29.58	27.55	29.06	+7.43%	5,422,581
2026-05-29	29.21	29.45	26.87	27.05	-7.04%	8,031,362
2026-05-28	28.23	29.54	27.83	29.10	+10.48%	12,049,640
2026-05-27	25.10	26.47	24.89	26.34	+1.70%	3,208,697
2026-05-26	25.26	26.42	25.10	25.90	+5.50%	3,964,596
2026-05-22	24.34	24.86	24.19	24.55	+0.57%	2,580,380
2026-05-21	23.35	24.80	23.19	24.41	+4.49%	3,763,029
2026-05-20	24.10	24.13	23.36	23.36	-1.60%	1,730,013
2026-05-19	23.76	23.91	23.36	23.74	-0.34%	2,036,152
2026-05-18	23.67	24.29	23.49	23.82	+0.21%	2,980,032
2026-05-15	24.39	24.59	23.69	23.77	-2.02%	2,469,995
2026-05-14	24.09	24.45	23.75	24.26	+0.87%	2,024,161
2026-05-13	24.76	24.84	23.77	24.05	-2.91%	2,594,701
2026-05-12	24.77	25.15	24.23	24.77	+0.41%	3,040,567
2026-05-11	23.74	25.35	23.74	24.67	+4.58%	3,549,139
2026-05-08	23.86	24.46	23.58	23.59	-1.99%	2,363,028
2026-05-07	24.46	24.61	23.89	24.07	-3.57%	3,466,842
2026-05-06	24.78	25.22	24.30	24.96	-0.16%	5,630,083
2026-05-05	25.40	26.65	24.51	25.00	-5.73%	6,942,862
2026-05-04	26.66	26.79	26.09	26.52	-0.04%	3,289,286
2026-05-01	26.03	26.66	25.04	26.53	-0.49%	4,290,033
2026-04-30	26.86	27.33	26.20	26.66	-2.84%	3,300,033
2026-04-29	27.22	27.74	27.00	27.44	+2.01%	2,282,806
2026-04-28	27.20	27.41	26.48	26.90	-0.63%	1,644,496
2026-04-27	26.40	27.26	26.22	27.07	+1.77%	1,344,915
2026-04-24	27.01	27.61	26.53	26.60	-2.78%	1,986,422
2026-04-23	27.70	28.01	26.97	27.36	-1.26%	2,056,731
2026-04-22	27.23	27.90	27.13	27.71	+2.48%	2,730,393
2026-04-21	26.11	27.06	26.00	27.04	+5.13%	3,503,289
2026-04-20	25.68	26.23	25.51	25.72	+0.27%	2,459,610
2026-04-17	26.39	26.50	25.20	25.65	-4.75%	5,031,447
2026-04-16	28.06	28.26	26.69	26.93	-3.92%	3,647,854
2026-04-15	27.42	28.13	27.30	28.03	+1.23%	2,730,120
2026-04-14	28.54	28.54	27.19	27.69	-2.77%	2,612,276
2026-04-13	28.46	28.86	28.16	28.48	+0.67%	2,433,809
2026-04-10	27.59	28.85	27.58	28.29	+2.09%	3,597,831
2026-04-09	30.29	30.60	27.67	27.71	-8.18%	5,593,613
2026-04-08	30.43	30.59	29.41	30.18	-5.57%	4,841,556
2026-04-07	33.04	33.35	31.66	31.96	-3.24%	2,642,027
2026-04-06	33.81	33.83	32.02	33.03	-1.58%	1,914,500
2026-04-02	33.62	34.40	33.06	33.56	+2.13%	3,075,119
2026-04-01	33.10	34.07	32.66	32.86	-0.27%	3,487,562
2026-03-31	34.52	35.87	32.48	32.95	-7.65%	5,658,740
2026-03-30	39.27	39.27	34.72	35.68	-9.67%	6,012,726
2026-03-27	38.21	40.12	37.17	39.50	+5.53%	4,791,824
2026-03-26	37.90	38.88	37.12	37.43	-0.66%	3,618,936
2026-03-25	37.75	38.17	37.16	37.68	-1.34%	2,695,684
2026-03-24	35.73	39.37	35.73	38.19	+7.91%	5,472,793
2026-03-23	35.71	37.14	35.21	35.39	-5.15%	4,655,687
2026-03-20	37.60	38.50	36.19	37.31	-0.37%	8,037,765
2026-03-19	37.00	41.14	36.85	37.45	+3.28%	9,898,573
2026-03-18	34.98	36.56	34.60	36.26	+2.43%	3,353,253
2026-03-17	34.92	35.51	34.53	35.40	+0.94%	2,857,609
2026-03-16	34.92	36.05	34.52	35.07	+1.24%	2,828,297
2026-03-13	36.27	36.42	34.09	34.64	-3.59%	2,052,961
2026-03-12	34.99	36.50	34.40	35.93	+4.08%	2,749,102
2026-03-11	32.65	34.60	32.26	34.52	+6.02%	2,154,555
2026-03-10	33.20	33.64	32.31	32.56	-2.16%	2,196,729
2026-03-09	32.10	33.67	31.65	33.28	+3.61%	2,521,643
2026-03-06	32.81	33.74	31.82	32.12	-3.49%	2,557,264
2026-03-05	35.31	35.40	32.59	33.28	-6.75%	3,503,930
2026-03-04	34.51	36.39	33.77	35.69	+2.32%	2,984,765
2026-03-03	33.60	35.92	32.88	34.88	+3.72%	3,791,219
2026-03-02	31.72	33.76	31.68	33.63	+6.63%	4,299,205
2026-02-27	32.03	32.10	30.28	31.54	-2.32%	4,151,336
2026-02-26	32.61	32.61	31.53	32.29	-2.00%	3,410,439
2026-02-25	33.92	34.21	32.72	32.95	-2.95%	1,827,102
2026-02-24	33.36	34.75	33.10	33.95	+2.32%	2,236,297
2026-02-23	33.46	33.87	32.60	33.18	-1.04%	1,854,897
2026-02-20	33.66	33.91	32.41	33.53	-1.30%	2,159,190
2026-02-19	33.12	34.03	32.47	33.97	+2.04%	2,293,666
2026-02-18	32.58	33.45	32.41	33.29	+2.75%	2,496,500
2026-02-17	34.19	34.19	32.29	32.40	-5.95%	2,530,297
2026-02-13	35.22	35.22	33.82	34.45	-1.96%	3,300,223
2026-02-12	37.80	37.80	33.88	35.14	-4.43%	4,765,867
2026-02-11	37.05	38.13	35.63	36.77	+2.25%	2,583,168
2026-02-10	37.73	37.95	35.51	35.96	-4.94%	3,763,028
2026-02-09	36.56	38.42	36.40	37.83	+2.46%	3,305,615
2026-02-06	34.70	37.31	34.43	36.92	+7.83%	3,765,822
2026-02-05	34.18	36.12	33.48	34.24	-2.20%	3,745,163
2026-02-04	36.21	36.30	33.48	35.01	-0.62%	3,474,035
2026-02-03	35.00	35.50	34.30	35.23	+3.01%	2,139,390
2026-02-02	34.85	35.64	33.62	34.20	-3.01%	3,137,420
2026-01-30	35.38	36.26	34.53	35.26	-2.41%	3,030,411
2026-01-29	35.90	36.50	34.12	36.13	+2.70%	3,136,659
2026-01-28	36.47	36.68	34.46	35.18	-2.52%	3,062,174
2026-01-27	35.44	36.84	35.05	36.09	+1.04%	1,885,001
2026-01-26	38.60	38.73	35.51	35.72	-5.90%	3,313,718
2026-01-23	38.56	38.77	37.62	37.96	-1.45%	2,056,225
2026-01-22	39.10	39.95	38.16	38.52	-0.80%	4,706,115
2026-01-21	37.70	39.02	37.35	38.83	+4.55%	3,873,597
2026-01-20	36.18	37.46	36.00	37.14	+2.15%	2,998,932
2026-01-16	36.00	37.88	35.78	36.36	+0.83%	3,061,319
2026-01-15	35.93	37.13	35.39	36.06	+0.06%	4,129,765
2026-01-14	34.22	36.06	33.93	36.04	+7.45%	4,786,133
2026-01-13	34.35	34.66	33.40	33.54	-1.79%	1,970,209
2026-01-12	33.95	34.62	33.23	34.15	+1.04%	3,130,273
2026-01-09	33.28	35.18	32.85	33.80	+3.05%	4,102,887
2026-01-08	32.63	33.13	31.67	32.80	+1.99%	2,965,304
2026-01-07	32.06	32.54	31.20	32.16	-0.34%	2,720,764
2026-01-06	31.19	33.37	31.11	32.27	+5.39%	5,011,182
2026-01-05	31.34	31.66	29.42	30.62	-0.20%	2,298,546
2026-01-02	30.00	30.88	29.84	30.68	+3.30%	1,783,762
2025-12-31	29.83	29.93	29.50	29.70	-0.44%	1,972,455
2025-12-30	31.00	31.07	29.74	29.83	-2.00%	1,109,346
2025-12-29	29.90	30.72	29.55	30.44	+0.20%	1,344,297
2025-12-26	31.11	31.11	30.07	30.38	-1.33%	1,108,492
2025-12-24	31.05	31.62	30.58	30.79	-1.35%	699,899
2025-12-23	30.63	31.52	30.59	31.21	+1.66%	1,570,301
2025-12-22	31.37	31.80	30.52	30.70	-0.55%	1,905,432
2025-12-19	30.02	31.48	29.92	30.87	+2.59%	4,361,692
2025-12-18	29.00	30.38	28.89	30.09	+5.58%	2,566,567
2025-12-17	28.29	28.80	27.52	28.50	+2.67%	2,368,439
2025-12-16	28.16	29.00	27.76	27.76	-1.39%	3,668,987
2025-12-15	29.70	29.70	27.65	28.15	-3.43%	5,219,390
2025-12-12	30.00	30.29	28.49	29.15	-0.44%	2,851,270
2025-12-11	28.00	29.64	27.88	29.28	+3.79%	2,407,749
2025-12-10	28.34	28.48	27.51	28.21	-0.95%	2,508,438
2025-12-09	27.66	28.58	27.60	28.48	+2.74%	2,013,225
2025-12-08	29.04	29.04	27.00	27.72	-4.48%	2,887,518
2025-12-05	29.33	30.63	29.01	29.02	-1.66%	2,491,700
2025-12-04	29.25	29.76	28.62	29.51	+0.27%	2,077,107
2025-12-03	27.73	29.79	27.73	29.43	+6.71%	4,230,263
2025-12-02	27.09	28.19	26.95	27.58	+3.10%	2,897,635
2025-12-01	27.09	27.76	26.59	26.75	-1.80%	2,442,910
2025-11-28	26.79	27.43	26.67	27.24	+0.96%	1,044,260
2025-11-26	26.70	27.48	26.67	26.98	+1.50%	1,837,729
2025-11-25	26.13	27.16	25.95	26.58	+1.80%	2,193,939
2025-11-24	26.12	26.22	25.53	26.11	-0.95%	2,326,886
2025-11-21	25.97	26.66	25.46	26.36	+1.38%	2,746,361
2025-11-20	28.17	28.24	25.85	26.00	-6.04%	3,682,246
2025-11-19	28.71	29.25	27.22	27.67	-4.16%	2,951,617
2025-11-18	28.19	29.05	27.92	28.87	+1.55%	2,174,103
2025-11-17	28.67	29.44	27.93	28.43	-1.52%	3,102,692
2025-11-14	28.41	29.57	28.04	28.87	-0.69%	2,433,390
2025-11-13	30.37	30.76	28.73	29.07	-4.34%	3,058,186
2025-11-12	29.67	31.03	29.66	30.39	+3.44%	5,154,991
2025-11-11	30.08	30.08	28.68	29.38	-2.29%	2,075,063
2025-11-10	31.10	31.15	29.98	30.07	-1.05%	2,089,423
2025-11-07	29.20	31.16	29.04	30.39	+2.25%	3,239,890
2025-11-06	29.59	31.02	29.15	29.72	+2.27%	3,783,614
2025-11-05	29.67	29.67	28.72	29.06	-1.16%	2,559,117
2025-11-04	28.09	29.53	27.78	29.40	-1.80%	4,425,026
2025-11-03	28.02	30.33	27.55	29.94	+9.19%	6,931,623
2025-10-31	27.00	27.55	26.05	27.42	+5.99%	4,381,406
2025-10-30	26.15	26.48	24.59	25.87	-4.19%	6,699,950
2025-10-29	27.71	27.76	26.36	27.00	-1.71%	5,201,510
2025-10-28	28.10	28.11	27.12	27.47	-3.10%	3,444,865
2025-10-27	29.20	29.44	28.10	28.35	-2.24%	1,961,218
2025-10-24	29.14	29.65	28.79	29.00	-0.21%	2,372,746
2025-10-23	28.70	29.73	28.42	29.06	+2.61%	6,537,298
2025-10-22	28.29	29.20	27.82	28.32	-1.87%	4,762,448
2025-10-21	31.16	31.52	28.52	28.86	-9.61%	5,775,317
2025-10-20	32.01	32.37	31.56	31.93	+1.98%	2,566,237

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+22.27%）。最弱月份：2月（-14.49%）。基於2年每日數據（2025–2026）。

1月+0.97%
2月-14.49%
3月+0.71%
4月-13.83%
5月+4.00%
6月-8.84%
7月+9.29%
8月+22.27%
9月+20.93%
10月-3.04%
11月-9.02%
12月+11.03%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Peabody Energy Corp（BTU）最新收盤價是多少？

2026-10-16 收於 23.89，來自Closelook數據湖的每日價格紀錄。

BTU 的52週最高價和最低價是多少？

過去52週最高 41.14、最低 20.06（截至 2026-10-16）。

Peabody Energy Corp 歷史上最強和最弱的月份是哪個？

歷史上，BTU 最強的日曆月份是8月（平均 +22.27%），最弱的是2月（平均 -14.49%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。