PBF Energy Inc

PBF
🏛️ 美国 →
32.62
最后更新: 2025-09-26
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
2022-12-30 41.00 41.68 40.46 40.78 1.8M
2022-12-29 39.44 41.02 39.32 41.00 2.0M
2022-12-28 41.54 41.54 39.31 39.65 2.8M
2022-12-27 41.07 41.54 40.64 41.54 2.2M
2022-12-23 38.95 41.10 38.95 41.10 2.0M
2022-12-22 40.28 40.52 38.25 38.90 5.2M
2022-12-21 38.77 40.09 38.50 40.09 3.6M
2022-12-20 37.16 38.64 36.95 38.30 2.7M
2022-12-19 36.86 37.73 36.84 37.08 3.0M
2022-12-16 36.51 37.05 35.56 36.58 7.2M
2022-12-15 35.89 37.60 35.67 37.26 3.8M
2022-12-14 36.15 36.92 35.69 35.99 5.6M
2022-12-13 36.32 36.74 35.46 35.99 4.7M
2022-12-12 32.73 36.30 32.36 35.78 7.8M
2022-12-09 32.69 33.34 32.50 32.55 2.7M
2022-12-08 33.38 34.01 32.69 32.82 4.6M
2022-12-07 33.53 34.21 32.49 33.01 4.4M
2022-12-06 34.23 34.80 33.47 33.71 5.3M
2022-12-05 36.81 37.23 34.36 34.48 7.0M
2022-12-02 39.49 39.72 36.28 36.64 6.0M
2022-12-01 40.34 41.09 38.80 39.43 7.3M
2022-11-30 42.13 42.13 38.69 39.77 33.1M
2022-11-29 42.40 42.89 40.68 41.53 7.4M
2022-11-28 43.95 44.98 42.80 42.82 3.1M
2022-11-25 46.91 47.10 45.64 45.65 0.8M
2022-11-23 46.27 46.92 46.00 46.74 2.3M
2022-11-22 47.16 47.63 46.37 47.36 1.5M
2022-11-21 44.60 46.32 44.19 46.10 2.1M
2022-11-18 45.32 46.34 44.08 45.84 1.9M
2022-11-17 45.87 46.86 45.46 46.54 1.8M
2022-11-16 47.56 48.45 46.71 46.77 3.2M
2022-11-15 47.37 48.88 46.75 48.23 2.1M
2022-11-14 46.05 48.19 46.05 46.78 1.8M
2022-11-11 48.15 48.80 46.03 46.05 2.1M
2022-11-10 46.25 47.30 45.40 46.68 1.7M
2022-11-09 46.50 48.79 45.29 45.32 3.1M
2022-11-08 47.19 47.60 46.37 47.28 1.5M
2022-11-07 46.46 47.71 46.04 47.46 2.2M
2022-11-04 47.40 48.37 45.42 45.92 2.6M
2022-11-03 44.79 46.58 44.52 46.14 3.5M
2022-11-02 46.10 46.94 44.80 45.14 2.1M
2022-11-01 44.50 46.58 43.25 46.56 4.0M
2022-10-31 43.55 45.87 43.50 44.25 3.4M
2022-10-28 46.99 47.98 45.20 45.78 2.2M
2022-10-27 46.00 49.00 45.56 46.37 3.6M
2022-10-26 43.45 45.56 42.59 44.78 3.6M
2022-10-25 42.87 43.60 41.85 43.03 1.5M
2022-10-24 43.30 44.05 42.68 43.31 2.5M
2022-10-21 44.00 44.52 42.70 43.45 1.8M
2022-10-20 44.34 46.14 43.33 43.81 2.7M
2022-10-19 43.06 44.21 42.68 43.50 2.6M
2022-10-18 41.54 43.16 41.10 42.65 2.3M
2022-10-17 41.11 42.86 40.44 41.49 2.7M
2022-10-14 42.15 42.89 40.05 40.06 2.5M
2022-10-13 40.35 43.21 39.86 42.49 3.4M
2022-10-12 37.57 41.49 36.98 40.61 2.7M
2022-10-11 37.37 38.47 36.55 37.87 1.8M
2022-10-10 39.00 39.73 37.89 38.24 1.9M
2022-10-07 40.00 40.78 38.71 39.06 2.7M
2022-10-06 39.06 40.11 37.82 39.89 2.4M
2022-10-05 38.60 40.18 37.71 39.59 3.1M
2022-10-04 37.40 39.24 36.93 38.87 3.5M
2022-10-03 37.26 37.31 35.23 36.52 2.3M
2022-09-30 33.90 35.89 33.55 35.16 2.7M
2022-09-29 34.96 35.21 33.68 34.46 2.3M
2022-09-28 32.66 35.52 32.61 35.44 3.5M
2022-09-27 30.70 33.16 30.51 32.33 3.6M
2022-09-26 29.57 31.16 29.39 29.85 3.6M
2022-09-23 30.19 30.33 28.55 29.88 3.8M
2022-09-22 30.50 32.81 30.34 31.90 3.5M
2022-09-21 30.75 31.08 28.93 29.60 3.2M
2022-09-20 27.80 30.12 27.78 29.69 2.4M
2022-09-19 27.00 28.61 27.00 28.28 2.5M
2022-09-16 28.66 28.66 27.43 28.33 8.3M
2022-09-15 29.79 29.87 27.68 28.77 4.7M
2022-09-14 31.82 32.88 30.32 30.43 2.2M
2022-09-13 31.84 33.04 31.33 31.43 1.7M
2022-09-12 34.25 34.36 32.40 32.89 2.2M
2022-09-09 34.19 34.40 33.21 33.46 1.5M
2022-09-08 34.07 34.44 33.06 33.19 1.5M
2022-09-07 32.73 34.16 32.11 33.97 2.8M
2022-09-06 34.00 34.67 33.09 33.65 2.2M
2022-09-02 33.24 33.81 32.61 33.46 1.7M
2022-09-01 33.05 33.28 31.27 31.81 2.4M
2022-08-31 32.77 35.05 32.50 34.16 3.0M
2022-08-30 35.51 35.58 33.21 33.82 3.3M
2022-08-29 36.54 37.70 36.14 36.63 1.7M
2022-08-26 38.31 38.46 36.67 36.70 2.1M
2022-08-25 37.73 38.48 37.34 38.25 1.5M
2022-08-24 37.64 38.58 37.03 37.61 1.9M
2022-08-23 37.39 38.09 36.53 37.58 1.9M
2022-08-22 35.69 36.84 34.67 36.52 1.7M
2022-08-19 35.85 36.56 35.65 35.79 1.5M
2022-08-18 35.26 36.31 35.26 36.31 2.0M
2022-08-17 33.63 35.88 33.45 34.86 1.7M
2022-08-16 34.32 34.79 33.45 34.00 1.5M
2022-08-15 32.60 33.79 31.71 33.78 3.9M
2022-08-12 34.20 34.96 34.09 34.73 1.9M
2022-08-11 33.00 34.79 32.58 34.66 2.1M
2022-08-10 31.95 32.73 30.78 32.42 2.2M
2022-08-09 30.69 32.18 30.56 31.88 2.8M
2022-08-08 30.30 30.37 29.30 30.10 2.1M
2022-08-05 28.89 30.71 28.84 30.06 2.6M
2022-08-04 32.70 33.11 28.98 29.27 2.9M
2022-08-03 34.00 34.89 32.19 32.62 2.8M
2022-08-02 32.33 33.99 31.93 33.33 2.3M
2022-08-01 32.79 33.63 32.01 32.52 3.3M
2022-07-29 32.26 33.70 32.00 33.35 3.5M
2022-07-28 31.97 33.61 29.68 31.38 4.7M
2022-07-27 29.29 31.67 29.15 31.14 3.0M
2022-07-26 29.87 30.22 28.47 28.88 2.4M
2022-07-25 26.97 29.16 26.52 29.14 2.6M
2022-07-22 26.55 27.13 26.26 26.41 2.4M
2022-07-21 27.37 27.78 25.21 26.42 3.6M
2022-07-20 28.08 28.77 27.36 28.60 1.9M
2022-07-19 27.35 28.53 27.23 28.29 1.8M
2022-07-18 28.19 28.74 27.54 27.73 1.5M
2022-07-15 27.33 27.63 26.50 27.49 2.2M
2022-07-14 25.76 26.52 24.63 26.51 2.6M
2022-07-13 27.30 28.20 26.76 26.84 2.4M
2022-07-12 26.82 28.46 26.61 27.83 3.4M
2022-07-11 28.10 28.63 27.48 28.30 1.5M
2022-07-08 29.54 29.65 27.86 28.61 1.6M
2022-07-07 28.30 29.12 27.95 28.78 2.3M
2022-07-06 27.91 28.47 26.59 27.27 3.4M
2022-07-05 29.75 29.85 27.47 28.27 3.3M
2022-07-01 29.67 30.87 28.68 30.66 3.6M
2022-06-30 30.70 31.20 28.67 29.02 5.2M
2022-06-29 34.40 34.79 31.47 31.79 2.9M
2022-06-28 34.10 34.74 33.05 34.06 2.9M
2022-06-27 31.24 33.42 30.68 33.12 3.0M
2022-06-24 31.47 32.76 29.94 30.26 6.3M
2022-06-23 34.38 34.48 30.16 30.81 4.1M
2022-06-22 33.45 35.37 32.88 33.80 3.3M
2022-06-21 35.20 37.29 34.25 35.66 4.5M
2022-06-17 35.20 35.68 31.76 32.98 9.2M
2022-06-16 36.17 36.81 34.39 35.09 4.2M
2022-06-15 38.55 39.31 36.51 37.59 3.5M
2022-06-14 40.18 41.55 37.82 38.92 3.9M
2022-06-13 38.40 39.36 37.16 37.53 3.4M
2022-06-10 41.34 41.59 39.41 40.33 3.7M
2022-06-09 41.78 43.37 41.17 42.00 3.8M
2022-06-08 43.75 44.12 41.59 41.86 4.7M
2022-06-07 40.10 43.74 40.09 43.74 5.7M
2022-06-06 39.45 41.40 38.93 40.30 6.0M
2022-06-03 35.56 38.75 35.47 38.54 4.6M
2022-06-02 34.22 35.66 33.94 35.48 4.3M
2022-06-01 33.71 34.64 33.29 34.42 4.0M
2022-05-31 33.49 34.70 32.69 33.20 3.8M
2022-05-27 31.33 32.99 31.12 32.94 1.7M
2022-05-26 32.20 32.49 30.88 31.35 1.5M
2022-05-25 30.44 31.79 30.44 31.62 1.7M
2022-05-24 29.67 30.67 29.17 30.41 1.7M
2022-05-23 31.52 31.70 30.07 30.44 1.7M
2022-05-20 30.80 30.87 29.83 30.81 1.6M
2022-05-19 29.80 30.98 29.19 30.51 2.5M
2022-05-18 31.41 31.47 30.23 30.67 3.0M
2022-05-17 32.00 32.11 30.52 31.13 2.6M
2022-05-16 30.47 31.69 30.41 31.05 2.4M
2022-05-13 29.80 30.98 29.75 30.41 2.8M
2022-05-12 28.88 29.24 27.77 28.90 2.5M
2022-05-11 29.32 29.81 28.57 28.91 3.7M
2022-05-10 28.24 29.34 27.02 28.47 4.0M
2022-05-09 30.12 30.60 27.46 27.74 4.4M
2022-05-06 32.07 32.32 30.43 31.17 2.4M
2022-05-05 32.12 32.41 30.34 31.45 3.5M
2022-05-04 31.00 31.94 30.60 31.78 4.7M
2022-05-03 29.35 30.97 29.04 30.45 3.5M
2022-05-02 28.65 29.74 27.97 29.35 3.9M
2022-04-29 30.13 30.63 28.55 29.06 3.0M
2022-04-28 27.40 30.35 26.79 30.08 4.2M
2022-04-27 26.63 27.68 26.14 27.35 4.3M
2022-04-26 26.12 27.52 25.75 26.66 4.8M
2022-04-25 25.58 26.20 24.27 25.77 4.7M
2022-04-22 27.29 28.29 26.55 26.64 3.8M
2022-04-21 29.60 30.06 26.81 27.41 4.0M
2022-04-20 29.56 30.13 28.85 28.99 4.4M
2022-04-19 29.20 29.98 28.97 29.49 3.7M
2022-04-18 28.45 29.82 27.80 29.80 3.9M
2022-04-14 26.56 27.69 26.42 27.32 2.6M
2022-04-13 25.82 26.95 25.42 26.78 1.5M
2022-04-12 25.89 26.76 25.21 25.38 2.4M
2022-04-11 25.45 26.09 25.03 25.21 2.1M
2022-04-08 26.13 26.52 25.60 26.23 2.7M
2022-04-07 26.85 27.32 24.81 25.86 3.4M
2022-04-06 25.59 26.85 25.18 26.28 4.5M
2022-04-05 25.56 26.69 25.42 25.46 4.4M
2022-04-04 25.04 25.50 24.23 24.97 2.0M
2022-04-01 24.25 25.10 23.58 24.74 2.8M
2022-03-31 23.69 25.14 23.66 24.37 3.7M
2022-03-30 23.12 24.71 23.01 24.17 3.6M
2022-03-29 21.50 22.44 20.83 22.43 1.9M
2022-03-28 22.25 22.67 21.48 22.19 3.7M
2022-03-25 22.53 23.19 22.53 23.12 3.0M
2022-03-24 22.45 23.17 22.31 22.88 1.7M
2022-03-23 22.79 23.59 21.83 22.43 2.0M
2022-03-22 22.74 23.20 21.18 22.39 2.2M
2022-03-21 21.42 23.10 21.09 22.75 3.0M
2022-03-18 21.13 21.36 20.13 20.69 8.9M
2022-03-17 20.27 21.50 20.04 21.25 2.8M
2022-03-16 20.06 20.48 19.40 19.73 4.0M
2022-03-15 21.61 21.65 19.23 19.97 5.0M
2022-03-14 24.44 24.54 22.36 22.88 6.0M
2022-03-11 24.30 25.88 24.10 25.28 3.3M
2022-03-10 23.43 24.94 22.94 24.76 3.6M
2022-03-09 22.19 24.18 21.39 23.19 5.5M
2022-03-08 21.15 25.76 20.81 23.54 10.3M
2022-03-07 20.33 21.32 19.55 19.84 5.1M
2022-03-04 17.20 20.27 17.11 20.21 5.6M
2022-03-03 16.98 17.80 16.66 17.33 2.6M
2022-03-02 16.83 17.45 16.56 17.07 3.1M
2022-03-01 16.93 17.72 16.07 16.35 4.9M
2022-02-28 17.00 17.42 16.15 16.62 3.6M
2022-02-25 17.52 17.89 16.94 17.09 2.7M
2022-02-24 17.33 17.86 16.77 17.54 3.7M
2022-02-23 18.00 18.22 17.24 17.36 2.2M
2022-02-22 18.59 18.79 17.75 17.90 4.3M
2022-02-18 17.86 18.53 17.73 18.01 1.7M
2022-02-17 18.50 18.72 17.95 18.21 1.4M
2022-02-16 19.50 19.92 18.25 18.45 2.2M
2022-02-15 18.80 19.50 18.50 19.07 2.2M
2022-02-14 19.13 19.69 18.64 19.56 4.4M
2022-02-11 19.24 19.73 18.67 19.36 4.2M
2022-02-10 19.61 20.02 18.42 18.85 5.0M
2022-02-09 19.48 20.15 19.23 19.82 3.4M
2022-02-08 19.30 19.57 18.92 19.39 3.2M
2022-02-07 18.02 19.61 17.84 19.32 2.9M
2022-02-04 17.77 18.62 17.63 18.29 2.5M
2022-02-03 17.71 17.97 17.20 17.55 2.1M
2022-02-02 17.46 17.82 17.22 17.74 2.1M
2022-02-01 15.82 17.53 15.54 17.50 3.6M
2022-01-31 16.03 16.17 15.51 15.84 2.5M
2022-01-28 16.16 16.62 15.41 16.18 2.6M
2022-01-27 16.43 16.71 15.65 16.31 4.2M
2022-01-26 17.13 17.45 15.73 15.93 4.7M
2022-01-25 15.94 17.01 15.63 16.97 3.9M
2022-01-24 15.29 15.93 14.75 15.87 4.0M
2022-01-21 16.22 16.46 15.61 15.63 5.2M
2022-01-20 17.26 17.71 16.49 16.53 3.9M
2022-01-19 18.22 18.60 17.43 17.53 3.8M
2022-01-18 18.27 18.60 17.62 17.94 3.1M
2022-01-14 17.05 18.15 17.00 18.15 3.1M
2022-01-13 17.40 17.72 17.01 17.10 3.1M
2022-01-12 17.40 17.73 17.06 17.33 2.8M
2022-01-11 16.80 17.63 16.47 17.16 3.4M
2022-01-10 16.30 16.72 16.03 16.47 3.5M
2022-01-07 15.73 16.38 15.52 16.30 4.5M
2022-01-06 14.60 15.55 14.42 15.40 4.7M
2022-01-05 14.46 14.97 14.04 14.06 2.6M
2022-01-04 14.41 14.72 14.23 14.25 2.7M
2022-01-03 13.15 14.17 13.10 14.02 3.0M