Permian Basin Royalty Trust（PBT）— 价格历史

截至 2026-10-16 — 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
2026-10-16	33.48	33.88	32.98	33.14	-1.43%	195,600
2026-10-15	34.80	34.86	33.19	33.62	-2.83%	94,400
2026-10-14	35.48	35.72	34.52	34.60	-2.23%	105,200
2026-10-13	35.80	36.10	34.00	35.39	-0.73%	80,700
2026-10-12	35.00	36.10	34.97	35.65	+2.27%	203,600
2026-10-09	34.84	35.46	34.33	34.86	+0.03%	412,000
2026-10-08	33.86	35.27	33.86	34.85	+3.72%	136,900
2026-10-07	33.21	33.85	33.00	33.60	+0.15%	393,900
2026-10-06	32.20	33.88	32.20	33.55	+3.74%	870,700
2026-10-05	31.47	33.41	31.00	32.34	+2.44%	889,500
2026-10-02	30.80	31.75	30.76	31.57	+0.83%	86,800
2026-10-01	31.09	31.94	30.72	31.31	-0.54%	108,100
2026-09-30	32.26	32.63	31.44	31.48	-2.30%	57,400
2026-09-29	32.05	32.85	32.05	32.22	-1.68%	99,300
2026-09-28	33.53	33.71	32.64	32.77	-2.27%	68,100
2026-09-25	33.30	33.90	33.00	33.53	-0.62%	66,300
2026-09-24	33.03	33.88	32.60	33.74	+1.87%	31,300
2026-09-23	33.11	33.33	32.60	33.12	+0.27%	44,100
2026-09-22	32.90	33.50	32.00	33.03	-0.69%	105,100
2026-09-21	35.00	35.14	33.22	33.26	-5.78%	118,900
2026-09-18	34.83	35.70	34.75	35.30	+1.26%	249,000
2026-09-17	34.50	35.00	34.04	34.86	+0.03%	62,500
2026-09-16	35.51	35.53	34.60	34.85	-3.49%	177,400
2026-09-15	35.36	37.00	35.25	36.11	+1.49%	167,500
2026-09-14	35.70	35.70	35.42	35.58	+0.37%	61,000
2026-09-11	35.35	35.71	35.00	35.45	-0.28%	93,500
2026-09-10	35.50	35.80	35.01	35.55	+0.79%	147,200
2026-09-09	35.00	35.45	34.90	35.27	+1.32%	77,400
2026-09-08	34.60	35.27	34.25	34.81	+1.84%	89,500
2026-09-04	34.17	34.30	33.60	34.18	-0.64%	72,000
2026-09-03	34.25	34.59	33.97	34.40	+0.32%	58,500
2026-09-02	34.01	34.38	33.51	34.29	+0.70%	123,000
2026-09-01	34.40	34.77	33.88	34.05	+0.83%	81,200
2026-08-31	34.00	34.56	33.61	33.77	-0.15%	95,200
2026-08-28	33.70	34.37	33.66	33.82	+0.42%	65,500
2026-08-27	33.67	34.73	33.37	33.68	-0.21%	81,000
2026-08-26	34.53	34.53	32.75	33.75	-2.48%	129,300
2026-08-25	34.48	35.29	34.34	34.61	-0.40%	74,700
2026-08-24	34.57	35.50	34.24	34.75	+1.40%	93,500
2026-08-21	34.08	35.00	34.08	34.27	+0.59%	83,600
2026-08-20	34.18	35.50	33.55	34.07	+0.62%	114,100
2026-08-19	33.44	34.17	33.10	33.86	+2.08%	152,700
2026-08-18	33.98	34.01	32.83	33.17	+0.76%	61,200
2026-08-17	32.69	33.79	32.21	32.92	+0.70%	134,400
2026-08-14	33.89	34.75	32.29	32.69	-2.42%	141,400
2026-08-13	33.32	33.80	32.81	33.50	+0.27%	100,600
2026-08-12	32.92	34.10	32.92	33.41	+2.14%	83,400
2026-08-11	32.21	33.60	32.00	32.71	+0.49%	86,800
2026-08-10	31.94	33.22	31.89	32.55	+1.69%	119,000
2026-08-07	31.55	32.50	31.02	32.01	+1.72%	101,200
2026-08-06	34.52	34.53	30.82	31.47	-8.86%	384,400
2026-08-05	32.35	35.42	30.33	34.53	+6.54%	346,400
2026-08-04	30.02	33.60	29.92	32.41	+6.86%	416,700
2026-08-03	29.15	30.57	28.99	30.33	+2.43%	202,100
2026-07-31	29.80	30.70	29.19	29.61	-0.54%	179,100
2026-07-30	29.58	30.70	29.56	29.77	+2.16%	252,200
2026-07-29	29.29	30.99	28.61	29.14	+4.07%	207,300
2026-07-28	27.58	28.57	27.47	28.00	+1.38%	68,500
2026-07-27	28.76	28.99	27.33	27.62	-5.51%	96,400
2026-07-24	29.32	29.76	28.75	29.23	-0.07%	58,200
2026-07-23	29.52	29.90	28.95	29.25	-0.68%	70,900
2026-07-22	29.39	29.90	29.22	29.45	+2.43%	56,300
2026-07-21	28.70	29.58	28.33	28.75	+0.24%	90,600
2026-07-20	28.14	28.90	28.03	28.68	+0.99%	56,400
2026-07-17	27.94	28.68	27.45	28.40	+2.64%	86,400
2026-07-16	27.55	27.93	27.43	27.67	+0.87%	37,100
2026-07-15	28.00	28.08	27.10	27.43	-1.72%	61,200
2026-07-14	28.08	28.90	27.48	27.91	-0.53%	91,300
2026-07-13	26.84	28.45	26.84	28.06	+7.10%	111,900
2026-07-10	26.30	26.50	25.64	26.20	-0.42%	47,400
2026-07-09	27.12	27.12	26.12	26.31	-2.95%	96,800
2026-07-08	26.41	27.52	26.41	27.11	+4.23%	161,800
2026-07-07	25.20	26.19	25.17	26.01	+3.96%	86,700
2026-07-06	24.76	25.45	24.56	25.02	+0.89%	105,900
2026-07-02	24.87	25.51	24.72	24.80	-0.28%	77,500
2026-07-01	24.75	25.30	24.38	24.87	-0.68%	83,100
2026-06-30	25.06	25.51	24.90	25.04	+0.32%	57,100
2026-06-29	24.33	25.19	24.33	24.96	+2.55%	68,000
2026-06-26	24.80	25.18	24.07	24.34	-2.68%	82,500
2026-06-25	24.54	25.41	24.32	25.01	+0.81%	91,700
2026-06-24	25.32	25.69	24.35	24.81	-2.93%	119,400
2026-06-23	25.25	25.72	24.82	25.56	+1.19%	76,400
2026-06-22	25.18	25.52	24.59	25.26	+1.16%	177,400
2026-06-18	25.21	25.60	24.43	24.97	-1.69%	205,100
2026-06-17	26.25	26.46	25.35	25.40	-4.04%	125,600
2026-06-16	26.72	27.00	25.66	26.47	-3.29%	184,700
2026-06-15	27.63	27.90	26.52	27.37	-3.80%	153,800
2026-06-12	28.34	29.65	28.13	28.45	-1.15%	97,400
2026-06-11	29.10	29.61	28.74	28.78	-0.10%	102,500
2026-06-10	27.55	29.44	27.55	28.81	+4.57%	114,800
2026-06-09	28.85	29.09	27.52	27.55	-4.70%	123,000
2026-06-08	28.70	29.62	28.44	28.91	+1.55%	94,600
2026-06-05	29.07	29.80	28.00	28.47	-2.30%	143,600
2026-06-04	28.63	29.42	28.23	29.14	+0.80%	58,100
2026-06-03	29.26	29.88	28.78	28.91	-0.21%	107,100
2026-06-02	29.09	29.62	28.50	28.97	+0.17%	117,600
2026-06-01	28.20	30.34	28.20	28.92	+3.32%	124,100
2026-05-29	29.36	29.86	27.97	27.99	-5.57%	122,600
2026-05-28	28.07	29.96	28.07	29.64	+6.50%	157,100
2026-05-27	29.46	29.94	27.67	27.83	-7.14%	236,200
2026-05-26	30.84	30.86	29.34	29.97	-3.35%	223,600
2026-05-22	30.25	31.95	29.00	31.01	+3.44%	259,000
2026-05-21	30.89	32.25	29.62	29.98	-2.50%	284,700
2026-05-20	30.94	31.15	29.68	30.75	-0.16%	208,800
2026-05-19	30.00	31.85	29.69	30.80	+3.74%	298,800
2026-05-18	29.30	29.69	27.50	29.69	+2.34%	259,600
2026-05-15	27.30	29.01	26.82	29.01	+6.19%	282,200
2026-05-14	28.70	29.39	27.10	27.32	-5.34%	295,500
2026-05-13	28.33	29.40	27.13	28.86	+2.85%	269,900
2026-05-12	25.32	28.60	25.00	28.06	+11.17%	576,600
2026-05-11	23.10	25.61	23.10	25.24	+9.26%	261,100
2026-05-08	22.93	23.59	22.25	23.10	+0.35%	333,800
2026-05-07	22.20	23.19	22.00	23.02	+2.68%	201,200
2026-05-06	22.63	22.98	22.20	22.42	-3.57%	109,600
2026-05-05	23.15	23.74	22.76	23.25	-0.39%	219,700
2026-05-04	22.45	23.48	22.33	23.34	+3.96%	238,500
2026-05-01	22.21	22.49	21.89	22.45	+0.00%	131,000
2026-04-30	21.96	22.50	21.96	22.45	+0.49%	143,200
2026-04-29	22.54	22.71	22.00	22.34	-0.09%	409,800
2026-04-28	22.51	22.85	22.21	22.36	+0.31%	87,900
2026-04-27	22.29	22.53	22.10	22.29	+0.22%	44,700
2026-04-24	22.18	22.33	22.05	22.24	+0.50%	58,700
2026-04-23	22.46	22.48	21.89	22.13	-0.94%	62,100
2026-04-22	21.90	22.55	21.90	22.34	+2.15%	169,500
2026-04-21	22.00	22.24	21.76	21.87	-0.50%	86,500
2026-04-20	21.65	22.07	21.51	21.98	+2.66%	67,700
2026-04-17	21.47	21.65	21.00	21.41	-3.78%	110,800
2026-04-16	21.63	22.33	21.58	22.25	+2.82%	141,400
2026-04-15	21.54	21.79	21.12	21.64	+0.09%	88,800
2026-04-14	21.90	21.91	21.11	21.62	-1.59%	217,800
2026-04-13	21.23	22.40	21.13	21.97	+4.57%	178,500
2026-04-10	21.03	21.23	20.80	21.01	-1.27%	114,500
2026-04-09	21.74	22.04	21.08	21.28	-1.57%	190,300
2026-04-08	21.70	21.91	20.94	21.62	-3.74%	191,600
2026-04-07	22.39	22.55	22.14	22.46	+1.17%	143,900
2026-04-06	21.49	22.30	21.31	22.20	+3.64%	138,200
2026-04-02	20.80	21.75	20.79	21.42	+4.59%	154,500
2026-04-01	20.77	21.48	20.03	20.48	-4.83%	249,700
2026-03-31	21.78	22.45	21.51	21.52	-1.24%	168,000
2026-03-30	22.46	22.71	21.58	21.79	-1.94%	195,900
2026-03-27	22.05	22.64	21.91	22.22	+1.05%	138,400
2026-03-26	22.21	22.41	21.58	21.99	-0.14%	267,400
2026-03-25	22.56	22.65	21.76	22.02	-2.31%	128,900
2026-03-24	21.15	22.64	21.15	22.54	+7.28%	370,900
2026-03-23	20.39	21.29	20.15	21.01	+1.60%	291,200
2026-03-20	21.05	21.41	20.23	20.68	-0.96%	90,900
2026-03-19	20.80	21.50	20.54	20.88	+0.24%	129,500
2026-03-18	20.52	21.22	20.52	20.83	+1.26%	120,400
2026-03-17	20.73	20.99	20.39	20.57	-0.96%	70,600
2026-03-16	20.09	21.01	20.09	20.77	+2.32%	95,200
2026-03-13	20.59	20.64	19.80	20.30	-1.69%	50,300
2026-03-12	20.77	21.42	20.55	20.65	-0.58%	113,900
2026-03-11	19.86	20.80	19.60	20.77	+4.37%	235,300
2026-03-10	20.50	20.50	19.61	19.90	-2.69%	122,800
2026-03-09	20.66	20.90	20.08	20.45	-0.15%	90,700
2026-03-06	20.69	20.97	20.34	20.48	-0.87%	64,400
2026-03-05	20.82	20.89	20.39	20.66	-0.72%	53,000
2026-03-04	20.06	20.98	19.75	20.81	+3.79%	94,600
2026-03-03	20.33	20.71	19.89	20.05	-1.43%	75,100
2026-03-02	20.27	20.65	19.85	20.34	+2.78%	144,900
2026-02-27	19.66	19.99	19.50	19.79	+0.51%	39,200
2026-02-26	20.19	20.24	19.63	19.69	-1.84%	64,800
2026-02-25	19.72	20.50	19.65	20.06	+2.40%	177,500
2026-02-24	19.47	19.86	19.00	19.59	-0.96%	75,700
2026-02-23	19.37	20.16	19.37	19.78	+2.38%	187,100
2026-02-20	19.65	19.65	19.02	19.32	-1.23%	65,800
2026-02-19	18.90	19.65	18.66	19.56	+3.93%	92,300
2026-02-18	18.78	19.00	18.73	18.82	+1.18%	24,700
2026-02-17	18.83	18.89	18.19	18.60	-1.38%	67,800
2026-02-13	18.63	19.00	18.59	18.86	+1.73%	45,900
2026-02-12	19.29	19.29	18.42	18.54	-3.24%	57,600
2026-02-11	18.51	19.29	18.48	19.16	+3.85%	98,000
2026-02-10	18.77	18.93	18.24	18.45	-2.12%	78,700
2026-02-09	18.45	19.00	18.45	18.85	+2.33%	46,600
2026-02-06	18.25	18.58	18.25	18.42	+1.15%	36,600
2026-02-05	18.54	18.74	18.15	18.21	-2.72%	34,200
2026-02-04	18.20	18.78	18.15	18.72	+3.25%	39,700
2026-02-03	18.14	18.43	17.99	18.13	-0.06%	42,400
2026-02-02	18.05	18.49	17.65	18.14	-0.60%	135,900
2026-01-30	18.50	18.50	17.64	18.25	-1.56%	78,900
2026-01-29	19.12	19.18	18.46	18.54	-1.96%	122,400
2026-01-28	18.95	19.02	18.55	18.91	+0.48%	48,800
2026-01-27	19.16	19.24	18.80	18.82	-1.41%	60,800
2026-01-26	18.88	19.22	18.77	19.09	+1.76%	120,200
2026-01-23	18.96	19.01	18.74	18.76	-0.05%	42,000
2026-01-22	19.01	19.12	18.50	18.77	-0.90%	46,200
2026-01-21	18.94	19.34	18.73	18.94	+0.96%	57,700
2026-01-20	18.65	19.27	18.60	18.76	+0.75%	79,100
2026-01-16	18.24	18.75	18.20	18.62	+1.20%	39,500
2026-01-15	18.56	18.94	18.25	18.40	-1.13%	45,400
2026-01-14	18.25	18.75	18.13	18.61	+2.65%	94,000
2026-01-13	17.89	18.25	17.80	18.13	+1.80%	34,000
2026-01-12	17.58	18.01	17.54	17.81	+1.14%	42,900
2026-01-09	17.69	17.70	17.27	17.61	+0.40%	48,200
2026-01-08	17.26	17.81	17.14	17.54	+1.21%	28,900
2026-01-07	17.75	17.89	17.33	17.33	-2.97%	67,100
2026-01-06	17.44	17.88	17.08	17.86	+2.70%	44,900
2026-01-05	17.67	17.75	17.06	17.39	-1.14%	121,300
2026-01-02	16.95	17.83	16.95	17.59	+3.59%	72,100
2025-12-31	16.95	17.26	16.95	16.98	-0.12%	57,400
2025-12-30	17.24	17.33	17.00	17.00	-0.87%	44,500
2025-12-29	16.84	17.33	16.84	17.15	+1.06%	47,000
2025-12-26	17.12	17.27	16.78	16.97	-1.11%	40,000
2025-12-24	17.15	17.54	17.06	17.16	+0.00%	24,200
2025-12-23	17.34	17.80	17.14	17.16	-0.81%	40,900
2025-12-22	16.73	17.60	16.64	17.30	+3.41%	77,700
2025-12-19	17.05	17.19	16.64	16.73	-0.83%	78,600
2025-12-18	17.04	17.17	16.63	16.87	-1.00%	46,800
2025-12-17	16.64	17.19	16.62	17.04	+3.09%	41,500
2025-12-16	17.03	17.14	16.25	16.53	-4.12%	105,800
2025-12-15	17.50	17.57	16.92	17.24	-1.32%	99,900
2025-12-12	17.72	18.02	17.32	17.47	-1.08%	86,400
2025-12-11	17.91	18.14	17.64	17.66	-2.11%	38,700
2025-12-10	18.37	18.73	17.90	18.04	-1.53%	125,900
2025-12-09	18.37	18.52	18.06	18.32	+0.00%	37,600
2025-12-08	18.53	19.20	18.11	18.32	-1.87%	84,300
2025-12-05	18.63	19.37	18.46	18.67	+1.08%	139,800
2025-12-04	18.17	18.59	18.17	18.47	+1.76%	36,900
2025-12-03	17.53	18.50	17.43	18.15	+4.25%	136,900
2025-12-02	17.86	17.90	17.13	17.41	-2.57%	87,400
2025-12-01	17.86	18.30	17.54	17.87	+0.11%	64,500
2025-11-28	17.61	18.00	17.56	17.85	+1.02%	20,200
2025-11-26	17.90	18.49	17.59	17.67	-1.28%	55,200
2025-11-25	18.56	18.67	17.41	17.90	-3.50%	89,600
2025-11-24	18.11	18.73	18.00	18.55	+2.83%	63,000
2025-11-21	18.04	18.60	17.84	18.04	-0.72%	92,900
2025-11-20	18.83	19.17	18.15	18.17	-2.63%	75,500
2025-11-19	18.57	18.74	18.06	18.66	-0.48%	126,000
2025-11-18	18.78	19.00	18.54	18.75	-1.21%	67,500
2025-11-17	19.99	20.39	18.98	18.98	-7.14%	148,600
2025-11-14	19.00	20.46	19.00	20.44	+5.74%	176,800
2025-11-13	19.54	19.55	19.14	19.33	-0.82%	46,900
2025-11-12	19.54	19.65	19.10	19.49	-0.26%	80,200
2025-11-11	19.65	19.99	19.52	19.54	-1.01%	65,100
2025-11-10	19.55	19.77	19.00	19.74	+1.81%	144,300
2025-11-07	18.24	19.43	18.04	19.39	+8.51%	200,600
2025-11-06	17.79	18.04	17.75	17.87	+0.06%	34,300
2025-11-05	18.21	18.28	17.75	17.86	-2.35%	49,400
2025-11-04	18.50	18.67	18.20	18.29	-2.51%	42,900
2025-11-03	18.41	18.77	18.25	18.76	+1.63%	78,300
2025-10-31	18.45	18.66	18.20	18.46	+0.16%	81,600
2025-10-30	18.05	18.50	17.89	18.43	+1.99%	101,800
2025-10-29	18.02	18.49	17.94	18.07	+0.39%	50,700
2025-10-28	18.10	18.18	17.63	18.00	-0.61%	64,100
2025-10-27	17.96	18.49	17.89	18.11	+0.50%	46,400
2025-10-24	18.45	18.49	17.85	18.02	-2.54%	71,300
2025-10-23	17.38	18.49	17.38	18.49	+7.44%	168,000
2025-10-22	17.43	17.90	17.18	17.21	-0.58%	117,500
2025-10-21	17.94	18.00	17.28	17.31	-3.40%	43,100
2025-10-20	17.04	17.98	17.04	17.92	+5.79%	120,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+18.77%）。最弱月份：12月（-4.98%）。基于2年每日数据（2025–2026）。

1月-0.94%
2月+2.87%
3月+2.55%
4月+3.37%
5月+17.51%
6月-1.28%
7月+12.62%
8月+18.77%
9月-2.19%
10月+0.60%
11月-4.85%
12月-4.98%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Permian Basin Royalty Trust（PBT）最新收盘价是多少？

2026-10-16 收于 33.14，来自Closelook数据湖的每日价格记录。

PBT 的52周最高价和最低价是多少？

过去52周最高 37.00、最低 16.25（截至 2026-10-16）。

Permian Basin Royalty Trust 历史上最强和最弱的月份是哪个？

历史上，PBT 最强的日历月份是8月（平均 +18.77%），最弱的是12月（平均 -4.98%），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449根日线计算。