PBF Energy Inc（PBF）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	75.89	77.94	74.71	75.48	+0.65%	2,713,180
2026-09-01	75.00	76.16	72.23	74.99	+2.74%	5,015,636
2026-08-31	73.97	75.50	70.20	72.99	+2.40%	3,760,699
2026-08-28	68.87	72.21	68.87	71.28	+3.92%	1,821,538
2026-08-27	69.98	70.20	67.56	68.59	-1.63%	1,739,100
2026-08-26	65.12	71.07	63.95	69.73	+4.84%	2,156,800
2026-08-25	69.06	70.29	66.32	66.51	-4.32%	1,883,200
2026-08-24	72.41	73.50	68.93	69.51	-5.47%	2,965,000
2026-08-21	70.33	74.05	70.02	73.53	+5.71%	2,955,200
2026-08-20	74.50	74.99	69.25	69.56	-5.89%	2,205,200
2026-08-19	74.87	75.61	72.50	73.91	-1.72%	2,068,400
2026-08-18	75.50	75.68	72.91	75.20	+0.17%	2,099,300
2026-08-17	72.93	75.68	71.95	75.07	+4.48%	2,946,600
2026-08-14	74.23	74.50	71.26	71.85	-3.38%	2,829,800
2026-08-13	69.89	74.51	69.35	74.36	+5.72%	2,393,300
2026-08-12	68.91	71.42	68.45	70.34	+1.43%	2,307,600
2026-08-11	66.51	69.55	66.23	69.35	+4.62%	3,469,800
2026-08-10	63.94	66.77	62.90	66.29	+7.42%	3,990,900
2026-08-07	60.48	63.43	58.88	61.71	+0.77%	2,876,400
2026-08-06	62.60	62.62	59.88	61.24	+0.11%	3,275,100
2026-08-05	65.74	67.15	61.05	61.17	-7.16%	3,667,800
2026-08-04	66.35	66.83	64.25	65.89	-2.97%	4,170,700
2026-08-03	69.12	72.75	67.16	67.91	-6.05%	4,897,000
2026-07-31	73.60	74.05	69.70	72.28	-1.12%	3,099,700
2026-07-30	65.00	74.74	64.43	73.10	+15.39%	6,593,300
2026-07-29	62.56	64.28	62.19	63.35	+3.85%	3,595,000
2026-07-28	63.55	64.49	60.06	61.00	-2.80%	2,827,900
2026-07-27	60.31	63.10	57.95	62.76	+1.83%	3,175,000
2026-07-24	61.57	63.24	60.40	61.63	-0.52%	2,908,100
2026-07-23	66.83	66.97	61.64	61.95	-3.70%	3,438,300
2026-07-22	67.17	68.33	64.05	64.33	-2.60%	3,180,700
2026-07-21	64.70	66.05	63.13	66.05	+3.45%	2,896,900
2026-07-20	62.46	64.67	62.23	63.85	+1.75%	2,577,000
2026-07-17	62.00	63.60	61.22	62.75	+2.97%	3,236,500
2026-07-16	59.22	61.58	58.29	60.94	+3.71%	2,324,000
2026-07-15	60.41	60.71	56.66	58.76	-3.50%	3,356,800
2026-07-14	58.30	61.02	57.86	60.89	+6.01%	3,856,500
2026-07-13	54.91	58.07	54.81	57.44	+8.01%	2,958,800
2026-07-10	54.16	54.82	51.70	53.18	-0.24%	1,692,600
2026-07-09	52.30	53.55	52.08	53.31	+0.78%	2,717,200
2026-07-08	50.03	53.18	49.66	52.90	+9.16%	4,283,700
2026-07-07	49.32	49.74	47.59	48.46	-1.62%	2,366,100
2026-07-06	47.73	50.32	47.09	49.26	+3.03%	2,131,800
2026-07-02	48.12	49.13	47.69	47.81	-0.48%	2,739,100
2026-07-01	45.94	48.05	45.81	48.04	+5.54%	2,940,300
2026-06-30	46.81	47.12	44.91	45.52	-1.96%	2,536,600
2026-06-29	43.50	47.54	43.50	46.43	+7.70%	4,285,300
2026-06-26	41.90	43.28	41.43	43.11	+1.94%	6,911,400
2026-06-25	39.89	42.68	39.64	42.29	+4.83%	2,361,300
2026-06-24	39.83	40.76	39.17	40.34	-0.86%	2,145,600
2026-06-23	38.77	41.00	38.00	40.69	+3.56%	3,066,300
2026-06-22	37.62	39.30	36.42	39.29	+5.36%	2,417,600
2026-06-18	37.03	37.97	36.39	37.29	-1.27%	3,468,100
2026-06-17	39.13	39.35	37.61	37.77	-3.52%	1,775,800
2026-06-16	38.99	39.87	38.72	39.15	-1.29%	2,228,700
2026-06-15	39.18	40.34	38.81	39.66	-5.32%	2,358,600
2026-06-12	40.72	42.99	40.62	41.89	+1.85%	1,711,800
2026-06-11	43.51	43.68	40.85	41.13	-3.38%	2,001,100
2026-06-10	40.76	43.62	40.76	42.57	+5.48%	2,760,900
2026-06-09	42.01	42.58	39.93	40.36	-4.74%	2,089,600
2026-06-08	43.20	44.67	42.21	42.37	-0.31%	1,701,000
2026-06-05	42.48	43.35	41.72	42.50	-0.61%	2,488,700
2026-06-04	41.30	42.84	40.58	42.76	+0.49%	1,608,200
2026-06-03	43.69	43.80	42.37	42.55	-1.44%	2,606,800
2026-06-02	41.57	43.89	41.34	43.17	+3.20%	2,332,900
2026-06-01	41.60	43.24	41.00	41.83	+2.78%	2,444,400
2026-05-29	39.86	40.74	39.20	40.70	+2.21%	3,680,600
2026-05-28	39.56	40.00	38.87	39.82	+2.63%	2,155,400
2026-05-27	37.00	39.29	36.61	38.80	+1.41%	2,773,000
2026-05-26	39.24	40.54	38.25	38.26	-4.85%	3,621,300
2026-05-22	38.98	40.81	38.80	40.21	+2.92%	2,398,200
2026-05-21	42.20	42.68	38.64	39.07	-6.42%	2,673,300
2026-05-20	42.36	42.99	40.73	41.75	-2.36%	2,406,000
2026-05-19	42.69	43.20	41.03	42.76	+1.47%	2,448,200
2026-05-18	41.72	43.41	40.47	42.14	-0.38%	2,423,800
2026-05-15	41.24	42.72	41.15	42.30	+4.06%	2,225,400
2026-05-14	40.52	41.11	39.65	40.65	-0.68%	1,675,800
2026-05-13	42.69	42.75	40.75	40.93	-3.54%	2,441,200
2026-05-12	43.01	43.35	41.96	42.43	-0.21%	2,436,500
2026-05-11	41.50	43.57	41.50	42.52	+4.45%	3,125,200
2026-05-08	40.55	42.46	39.07	40.71	+0.30%	5,782,600
2026-05-07	40.47	40.95	38.76	40.59	-2.40%	3,183,900
2026-05-06	43.14	43.98	41.20	41.59	-9.96%	3,959,800
2026-05-05	44.85	46.46	44.55	46.19	+1.45%	3,038,800
2026-05-04	43.45	45.64	43.11	45.53	+5.88%	3,510,200
2026-05-01	43.23	43.90	41.51	43.00	-0.83%	3,929,000
2026-04-30	39.67	44.74	39.67	43.36	+0.53%	7,259,600
2026-04-29	42.24	43.98	41.87	43.13	+4.25%	4,080,900
2026-04-28	41.51	42.15	40.40	41.37	+1.47%	2,476,900
2026-04-27	41.00	42.39	40.65	40.77	+0.07%	2,811,100
2026-04-24	40.79	41.24	40.23	40.74	-0.56%	1,710,800
2026-04-23	40.31	41.69	39.89	40.97	+1.26%	3,266,200
2026-04-22	40.97	41.84	40.00	40.46	-0.57%	2,526,700
2026-04-21	38.09	40.85	37.56	40.69	+7.79%	4,158,600
2026-04-20	37.30	37.94	37.00	37.75	+1.59%	2,437,700
2026-04-17	39.00	39.62	36.12	37.16	-12.83%	6,064,200
2026-04-16	40.60	42.75	40.60	42.63	+5.18%	2,287,600
2026-04-15	38.80	41.10	38.26	40.53	+4.03%	2,482,400
2026-04-14	40.45	40.73	38.57	38.96	-4.11%	2,834,500
2026-04-13	41.28	41.90	40.12	40.63	-0.10%	1,854,000
2026-04-10	40.25	40.98	39.59	40.67	+0.30%	2,154,000
2026-04-09	43.14	44.25	39.78	40.55	-5.76%	3,899,100
2026-04-08	42.04	43.69	41.00	43.03	-6.82%	4,995,400
2026-04-07	46.50	47.78	45.80	46.18	-0.41%	3,045,900
2026-04-06	44.48	46.40	44.00	46.37	+2.16%	1,887,400
2026-04-02	48.00	48.71	44.86	45.39	-1.52%	2,735,900
2026-04-01	46.57	48.00	45.22	46.09	-3.21%	5,023,900
2026-03-31	49.41	50.93	46.51	47.62	-5.31%	5,154,800
2026-03-30	52.12	52.18	49.58	50.29	-1.83%	2,939,000
2026-03-27	50.38	51.70	49.69	51.23	+1.71%	3,168,400
2026-03-26	49.75	51.80	48.92	50.37	+2.07%	3,846,100
2026-03-25	48.25	50.12	48.05	49.35	-1.48%	3,604,800
2026-03-24	47.90	50.64	47.79	50.09	+7.51%	4,952,400
2026-03-23	46.63	47.70	45.81	46.59	-5.54%	5,831,200
2026-03-20	47.09	49.73	46.45	49.32	+5.32%	5,931,300
2026-03-19	47.54	50.47	46.60	46.83	-0.55%	5,134,100
2026-03-18	46.00	47.17	44.70	47.09	+5.70%	5,214,900
2026-03-17	44.70	44.80	43.90	44.55	+2.25%	3,367,600
2026-03-16	43.36	44.69	42.56	43.57	+0.16%	2,191,900
2026-03-13	42.32	44.26	41.55	43.50	+1.35%	3,346,600
2026-03-12	42.46	43.85	40.70	42.92	+2.21%	5,608,200
2026-03-11	41.00	42.51	40.61	41.99	+5.90%	3,593,300
2026-03-10	39.08	40.60	38.27	39.65	+4.01%	5,629,800
2026-03-09	43.84	44.10	37.54	38.12	-11.86%	6,553,400
2026-03-06	46.53	46.53	42.08	43.25	-5.28%	4,535,500
2026-03-05	45.42	47.18	44.27	45.66	+1.92%	6,362,000
2026-03-04	39.40	45.13	39.40	44.80	+12.68%	6,988,100
2026-03-03	40.00	40.74	38.18	39.76	+0.96%	4,105,000
2026-03-02	38.00	39.50	36.20	39.38	+10.62%	4,408,600
2026-02-27	36.37	36.37	34.77	35.60	-1.28%	3,743,400
2026-02-26	34.30	36.75	34.21	36.06	+3.06%	2,790,500
2026-02-25	35.06	35.30	33.81	34.99	-0.28%	1,814,300
2026-02-24	33.71	35.12	33.71	35.09	+2.24%	2,487,500
2026-02-23	34.52	34.85	32.71	34.32	-0.17%	2,404,400
2026-02-20	33.66	34.87	33.40	34.38	+1.42%	2,177,600
2026-02-19	33.33	34.38	33.19	33.90	+2.08%	2,468,600
2026-02-18	34.97	34.97	33.10	33.21	-2.21%	3,465,200
2026-02-17	34.69	35.48	33.45	33.96	-1.68%	2,667,100
2026-02-13	34.34	34.63	33.40	34.54	+2.58%	2,981,400
2026-02-12	36.48	38.83	32.79	33.67	-5.87%	4,576,700
2026-02-11	35.25	35.98	34.10	35.77	+3.74%	4,393,400
2026-02-10	35.10	35.10	33.95	34.48	-2.21%	2,520,500
2026-02-09	35.38	36.12	34.56	35.26	-0.70%	2,168,600
2026-02-06	34.37	36.21	34.37	35.51	+2.96%	2,800,800
2026-02-05	34.59	34.99	34.00	34.49	-2.27%	2,298,600
2026-02-04	34.78	36.10	34.02	35.29	+2.41%	3,422,200
2026-02-03	32.70	34.51	31.50	34.46	+6.13%	3,649,600
2026-02-02	32.13	33.21	31.44	32.47	-2.96%	2,351,000
2026-01-30	33.41	33.75	32.27	33.46	+0.60%	2,524,700
2026-01-29	33.81	34.98	33.07	33.26	+1.09%	2,317,700
2026-01-28	33.51	33.65	31.91	32.90	-0.42%	1,914,500
2026-01-27	32.79	33.32	32.16	33.04	+2.58%	2,155,700
2026-01-26	33.41	33.45	32.02	32.21	-3.59%	2,991,300
2026-01-23	33.54	35.74	33.30	33.41	+1.24%	2,795,300
2026-01-22	32.79	34.22	32.53	33.00	+0.55%	3,837,900
2026-01-21	31.25	33.18	31.25	32.82	+6.59%	3,833,800
2026-01-20	29.95	31.18	29.84	30.79	+4.27%	3,355,400
2026-01-16	31.06	31.10	29.20	29.53	-5.32%	3,277,700
2026-01-15	31.57	32.00	31.03	31.19	-3.79%	2,090,200
2026-01-14	31.06	33.47	30.89	32.42	-1.46%	4,739,400
2026-01-13	33.22	34.76	32.52	32.90	+0.34%	4,011,800
2026-01-12	33.39	34.42	32.33	32.79	+0.06%	5,005,300
2026-01-09	32.80	32.92	31.44	32.77	+1.93%	4,990,700
2026-01-08	29.25	32.83	28.61	32.15	+13.85%	5,383,400
2026-01-07	28.74	30.20	27.45	28.24	+3.71%	6,319,200
2026-01-06	29.59	29.75	27.16	27.23	-7.69%	3,969,900
2026-01-05	30.65	31.38	28.60	29.50	+3.40%	7,971,700
2026-01-02	27.33	28.81	27.14	28.53	+5.20%	3,980,900
2025-12-31	26.09	27.51	25.65	27.12	+4.15%	4,142,300
2025-12-30	26.77	26.87	26.00	26.04	-1.88%	1,642,000
2025-12-29	26.34	26.95	26.26	26.54	+1.49%	1,777,900
2025-12-26	26.41	26.44	25.99	26.15	-1.40%	1,475,000
2025-12-24	26.50	26.63	25.94	26.52	-0.30%	731,200
2025-12-23	26.16	26.64	25.90	26.60	+1.84%	1,776,600
2025-12-22	26.96	27.20	25.92	26.12	-0.87%	2,181,500
2025-12-19	26.06	26.84	26.00	26.35	+1.27%	3,668,800
2025-12-18	26.36	26.44	25.62	26.02	-2.22%	2,150,700
2025-12-17	26.93	27.10	25.86	26.61	-0.11%	3,327,000
2025-12-16	29.28	29.60	26.43	26.64	-10.99%	5,191,600
2025-12-15	30.45	30.46	29.42	29.93	-1.42%	2,814,400
2025-12-12	31.52	31.65	30.16	30.36	-1.46%	3,447,200
2025-12-11	30.95	31.62	30.51	30.81	-2.96%	2,404,400
2025-12-10	30.96	32.05	30.04	31.75	+0.95%	4,343,600
2025-12-09	31.89	32.90	31.41	31.45	-1.60%	3,370,200
2025-12-08	32.20	33.17	31.30	31.96	-4.31%	2,688,700
2025-12-05	33.38	34.32	33.38	33.40	+0.06%	1,863,800
2025-12-04	33.85	34.19	32.75	33.38	-1.21%	1,790,100
2025-12-03	34.65	35.16	33.32	33.79	-2.20%	2,266,500
2025-12-02	34.26	34.95	32.88	34.55	-0.43%	2,825,200
2025-12-01	34.57	35.94	34.26	34.70	+0.64%	2,693,700
2025-11-28	34.17	34.79	34.01	34.48	+2.13%	765,700
2025-11-26	34.53	35.06	33.75	33.76	-1.95%	2,376,900
2025-11-25	33.90	34.67	33.16	34.43	-0.81%	2,537,300
2025-11-24	34.60	34.80	32.86	34.71	-0.43%	3,534,900
2025-11-21	34.23	35.16	33.57	34.86	+0.32%	2,617,200
2025-11-20	37.31	37.94	34.62	34.75	-7.23%	3,137,600
2025-11-19	37.51	38.15	36.39	37.46	-4.90%	2,246,900
2025-11-18	37.80	39.57	37.26	39.39	+3.96%	2,006,200
2025-11-17	38.81	39.06	37.48	37.89	-2.82%	1,494,900
2025-11-14	37.67	39.86	37.10	38.99	+4.20%	1,824,100
2025-11-13	38.58	38.85	36.82	37.42	-3.33%	2,109,300
2025-11-12	39.96	39.96	38.23	38.71	-3.80%	2,043,700
2025-11-11	40.13	41.48	39.88	40.24	+1.05%	2,748,700
2025-11-10	37.13	40.08	36.14	39.82	+7.88%	4,198,600
2025-11-07	36.84	38.58	36.22	36.91	+0.19%	3,085,100
2025-11-06	35.55	38.49	35.55	36.84	+4.30%	3,308,000
2025-11-05	34.99	35.97	34.67	35.32	+0.03%	2,455,200
2025-11-04	33.86	35.49	32.60	35.31	+0.63%	2,500,300
2025-11-03	34.48	35.36	34.00	35.09	+2.69%	2,971,800
2025-10-31	34.74	35.07	33.03	34.17	-1.16%	3,512,400
2025-10-30	33.67	36.68	32.97	34.57	+1.35%	3,530,300
2025-10-29	32.74	34.60	32.12	34.11	+4.06%	3,292,100
2025-10-28	32.99	33.45	32.52	32.78	-1.97%	2,272,100
2025-10-27	34.22	34.39	33.00	33.44	-1.09%	2,041,800
2025-10-24	34.37	35.25	33.67	33.81	-0.85%	3,195,600
2025-10-23	30.93	34.25	30.53	34.10	+15.67%	4,987,100
2025-10-22	28.40	29.64	28.00	29.48	+5.06%	2,543,600
2025-10-21	28.98	29.36	27.95	28.06	-4.91%	2,492,000
2025-10-20	28.95	29.66	28.86	29.51	+2.71%	1,517,300
2025-10-17	28.58	29.68	28.18	28.73	+0.98%	1,755,000
2025-10-16	28.75	29.20	28.01	28.45	+0.35%	2,314,200
2025-10-15	29.51	29.73	27.99	28.35	-3.51%	2,574,600
2025-10-14	28.47	30.51	28.44	29.38	+0.93%	1,689,500
2025-10-13	28.53	29.21	28.00	29.11	+5.09%	1,481,000
2025-10-10	28.86	29.13	27.45	27.70	-5.72%	4,080,900
2025-10-09	30.04	30.31	29.17	29.38	-1.34%	2,314,400
2025-10-08	29.89	30.25	29.49	29.78	-0.73%	1,834,300
2025-10-07	31.00	31.10	29.32	30.00	-3.23%	2,257,000
2025-10-06	30.74	31.55	30.18	31.00	+1.57%	2,175,000
2025-10-03	31.53	33.14	30.25	30.52	+1.33%	4,506,500
2025-10-02	29.50	30.72	29.01	30.12	+0.57%	3,068,300
2025-10-01	30.50	30.59	29.45	29.95	-0.73%	2,962,700
2025-09-30	30.03	30.85	29.68	30.17	-2.52%	4,191,500
2025-09-29	32.37	32.39	29.75	30.95	-5.12%	4,724,300
2025-09-26	33.50	34.20	32.59	32.62	-2.80%	3,478,100
2025-09-25	32.33	34.29	32.07	33.56	+4.26%	3,684,200
2025-09-24	32.14	33.22	32.11	32.19	+1.42%	3,804,200
2025-09-23	31.13	33.15	31.13	31.74	+3.59%	4,247,900
2025-09-22	30.48	31.02	29.80	30.64	+1.69%	2,994,800
2025-09-19	30.65	30.65	29.51	30.13	-1.73%	7,987,100
2025-09-18	30.87	30.89	29.62	30.66	+0.52%	2,473,900
2025-09-17	30.32	31.29	29.79	30.50	-0.39%	4,198,700
2025-09-16	28.28	30.75	28.28	30.62	+9.67%	3,637,900
2025-09-15	27.05	28.35	26.54	27.92	+1.71%	2,915,900
2025-09-12	28.70	29.09	27.33	27.45	-4.19%	4,169,600
2025-09-11	28.21	29.05	28.06	28.65	+1.70%	2,860,200
2025-09-10	29.58	30.67	27.53	28.17	-6.04%	3,973,400
2025-09-09	28.86	31.06	28.19	29.98	+5.53%	6,788,300
2025-09-08	28.48	28.84	27.61	28.41	-0.35%	3,417,900
2025-09-05	27.68	29.05	27.52	28.51	+0.92%	2,783,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+25.97%）。最弱月份：12月（-21.84%）。基于2年每日数据（2025–2026）。

1月+13.29%
2月-6.53%
3月+7.81%
4月-8.36%
5月+4.50%
6月+12.98%
7月+25.97%
8月+16.75%
9月+5.93%
10月+14.09%
11月-1.74%
12月-21.84%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

PBF Energy Inc（PBF）最新收盘价是多少？

2026-09-02 收于 75.48，来自Closelook数据湖的每日价格记录。

PBF 的52周最高价和最低价是多少？

过去52周最高 77.94、最低 25.62（截至 2026-09-02）。

PBF Energy Inc 历史上最强和最弱的月份是哪个？

历史上，PBF 最强的日历月份是7月（平均 +25.97%），最弱的是12月（平均 -21.84%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。