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
2023-12-29 44.23 44.63 43.76 43.96 1.3M
2023-12-28 45.00 45.07 44.15 44.26 1.3M
2023-12-27 45.79 45.94 45.08 45.30 1.0M
2023-12-26 45.88 46.16 45.28 45.74 1.0M
2023-12-22 45.66 46.32 45.20 45.28 1.4M
2023-12-21 45.20 45.68 44.34 45.20 1.9M
2023-12-20 46.90 47.81 45.19 45.27 2.6M
2023-12-19 44.47 46.95 44.39 46.88 3.5M
2023-12-18 43.82 44.92 43.50 44.37 3.0M
2023-12-15 43.09 43.45 42.59 42.79 4.9M
2023-12-14 42.22 43.21 42.10 43.05 2.9M
2023-12-13 40.48 41.15 40.00 41.08 3.3M
2023-12-12 40.82 40.95 39.82 40.34 2.4M
2023-12-11 40.77 41.58 40.55 41.39 1.9M
2023-12-08 41.28 42.00 40.93 40.98 1.5M
2023-12-07 41.27 41.70 40.54 40.84 1.9M
2023-12-06 42.10 42.46 40.97 40.99 2.1M
2023-12-05 44.05 44.34 42.58 42.63 3.3M
2023-12-04 44.47 45.15 43.79 43.96 1.7M
2023-12-01 44.21 45.75 44.08 45.11 1.7M
2023-11-30 44.84 45.51 43.81 44.40 2.2M
2023-11-29 45.89 46.31 44.39 44.51 2.3M
2023-11-28 45.60 46.12 45.00 45.28 1.6M
2023-11-27 44.74 45.65 44.36 45.60 1.7M
2023-11-24 45.52 46.04 45.09 45.12 0.6M
2023-11-22 43.89 45.59 43.58 45.09 1.5M
2023-11-21 45.01 45.42 44.39 44.69 1.6M
2023-11-20 45.41 45.78 44.96 45.39 1.5M
2023-11-17 44.45 46.00 44.44 45.01 2.3M
2023-11-16 45.77 45.98 43.63 44.35 3.1M
2023-11-15 45.06 47.37 45.06 46.27 2.3M
2023-11-14 44.56 45.70 44.50 45.52 1.8M
2023-11-13 43.72 44.43 43.55 44.42 1.5M
2023-11-10 42.79 43.84 42.59 43.83 1.7M
2023-11-09 43.89 44.37 42.16 42.31 1.9M
2023-11-08 43.63 44.52 43.43 43.77 2.4M
2023-11-07 44.36 44.41 43.41 43.98 2.3M
2023-11-06 46.50 46.70 44.62 45.29 2.3M
2023-11-03 47.30 47.47 44.25 45.99 3.6M
2023-11-02 48.48 50.15 46.89 47.44 3.2M
2023-11-01 47.61 48.87 46.78 48.20 2.2M
2023-10-31 46.11 47.57 45.56 47.53 1.6M
2023-10-30 46.67 46.97 45.11 46.06 1.5M
2023-10-27 46.51 46.70 45.32 46.10 1.4M
2023-10-26 45.82 46.97 44.76 46.62 2.1M
2023-10-25 47.05 47.71 45.98 46.23 1.7M
2023-10-24 48.04 48.66 46.98 47.03 2.0M
2023-10-23 47.98 48.22 46.90 47.50 1.9M
2023-10-20 49.36 49.89 48.03 48.25 1.8M
2023-10-19 50.06 50.51 49.01 49.33 2.0M
2023-10-18 48.53 50.92 48.50 50.29 2.5M
2023-10-17 48.16 49.20 48.08 48.69 1.6M
2023-10-16 47.27 48.27 46.95 48.17 1.8M
2023-10-13 47.78 47.95 46.45 46.60 1.6M
2023-10-12 47.77 47.92 45.86 46.87 2.0M
2023-10-11 46.71 47.81 46.52 47.60 1.7M
2023-10-10 45.83 48.24 45.80 47.37 2.9M
2023-10-09 46.45 46.52 44.70 45.84 2.5M
2023-10-06 46.63 46.63 45.25 45.43 1.6M
2023-10-05 45.00 46.37 44.89 46.00 3.2M
2023-10-04 48.14 48.16 45.31 45.65 4.7M
2023-10-03 51.26 51.54 47.87 49.36 4.2M
2023-10-02 53.74 53.87 51.92 52.25 1.8M
2023-09-29 55.16 55.24 53.10 53.53 2.5M
2023-09-28 54.26 55.88 54.11 55.21 2.6M
2023-09-27 53.76 54.82 53.36 54.26 2.1M
2023-09-26 53.08 54.53 53.01 53.20 2.2M
2023-09-25 53.13 54.25 53.00 54.09 1.8M
2023-09-22 54.41 55.25 53.02 53.21 2.5M
2023-09-21 54.39 56.38 53.69 53.96 2.8M
2023-09-20 52.71 54.14 52.69 52.90 1.7M
2023-09-19 54.65 54.82 52.37 53.05 2.3M
2023-09-18 54.77 55.85 53.53 54.29 2.7M
2023-09-15 54.34 54.46 53.08 53.88 4.0M
2023-09-14 54.76 55.09 54.33 54.82 2.1M
2023-09-13 54.77 54.77 53.07 54.06 2.4M
2023-09-12 54.00 55.11 53.32 54.50 2.2M
2023-09-11 54.09 55.43 53.59 54.02 4.3M
2023-09-08 51.97 54.89 51.90 54.09 4.3M
2023-09-07 49.56 51.22 49.08 51.19 2.9M
2023-09-06 49.00 49.90 48.92 49.43 1.7M
2023-09-05 49.42 50.05 48.99 49.21 1.6M
2023-09-01 47.91 49.56 47.39 49.11 1.9M
2023-08-31 47.61 47.77 46.19 46.89 2.2M
2023-08-30 47.53 47.95 47.17 47.50 1.8M
2023-08-29 47.29 47.68 46.48 47.65 2.0M
2023-08-28 47.36 47.88 46.66 47.11 1.9M
2023-08-25 46.57 48.68 46.33 47.77 3.6M
2023-08-24 45.42 46.47 44.95 46.18 1.8M
2023-08-23 45.93 45.99 44.84 45.67 2.3M
2023-08-22 47.20 47.45 46.33 46.36 2.4M
2023-08-21 48.43 48.74 46.40 46.71 2.7M
2023-08-18 46.77 48.73 46.77 48.40 2.4M
2023-08-17 47.40 48.03 46.96 47.25 1.7M
2023-08-16 47.30 47.95 46.34 46.49 1.6M
2023-08-15 48.26 48.26 46.49 46.91 2.8M
2023-08-14 49.44 49.70 48.68 49.52 1.9M
2023-08-11 48.99 50.43 48.78 49.84 2.5M
2023-08-10 48.63 49.49 47.82 48.58 1.9M
2023-08-09 46.67 49.15 46.12 48.41 3.9M
2023-08-08 45.50 46.76 44.74 46.63 1.8M
2023-08-07 45.58 47.15 45.58 46.37 1.8M
2023-08-04 46.43 46.80 44.95 45.24 2.7M
2023-08-03 45.00 46.57 42.82 45.43 3.8M
2023-08-02 47.95 48.59 46.81 47.41 2.1M
2023-08-01 47.23 48.28 47.06 48.09 1.6M
2023-07-31 47.40 47.96 47.19 47.44 1.6M
2023-07-28 46.35 47.44 46.08 47.29 1.3M
2023-07-27 46.33 46.88 45.89 46.01 2.2M
2023-07-26 44.87 46.65 44.63 46.29 2.1M
2023-07-25 45.15 46.15 44.91 45.10 2.1M
2023-07-24 43.91 46.24 43.71 45.46 2.8M
2023-07-21 43.00 43.66 42.21 43.50 2.5M
2023-07-20 42.40 42.82 41.91 42.73 1.7M
2023-07-19 41.52 41.79 40.86 41.70 1.7M
2023-07-18 40.05 41.33 39.97 40.80 1.4M
2023-07-17 39.90 40.23 39.49 39.81 1.6M
2023-07-14 40.27 40.33 39.46 39.90 2.0M
2023-07-13 40.26 41.38 40.26 40.71 1.8M
2023-07-12 41.86 42.59 40.32 40.35 2.2M
2023-07-11 40.68 41.54 40.49 41.29 1.9M
2023-07-10 41.49 41.80 40.30 40.58 2.1M
2023-07-07 39.90 41.89 39.90 41.47 1.6M
2023-07-06 40.27 40.60 39.18 40.09 2.3M
2023-07-05 40.85 41.00 40.17 40.54 2.1M
2023-07-03 41.42 41.45 40.57 40.57 1.4M
2023-06-30 41.30 41.33 40.42 40.94 3.0M
2023-06-29 41.71 42.60 41.01 41.44 3.5M
2023-06-28 40.92 42.09 40.50 41.81 2.3M
2023-06-27 39.97 41.05 39.55 40.74 1.5M
2023-06-26 39.72 40.39 39.08 39.88 1.4M
2023-06-23 39.26 40.13 39.21 39.67 2.7M
2023-06-22 39.48 40.01 38.63 40.01 2.3M
2023-06-21 39.10 40.71 38.92 40.43 2.6M
2023-06-20 40.48 40.49 39.03 39.45 1.8M
2023-06-16 40.90 40.90 39.73 40.65 3.6M
2023-06-15 39.81 40.45 39.41 40.41 1.8M
2023-06-14 40.73 40.84 38.97 39.81 2.2M
2023-06-13 41.50 41.78 40.05 40.10 1.8M
2023-06-12 40.64 41.53 40.39 40.77 1.7M
2023-06-09 41.34 41.78 40.25 41.69 2.2M
2023-06-08 40.69 41.94 40.47 41.32 3.6M
2023-06-07 38.73 40.98 38.23 40.87 3.3M
2023-06-06 35.99 38.59 35.96 38.54 2.4M
2023-06-05 37.57 37.64 36.00 36.37 2.0M
2023-06-02 36.74 37.39 35.83 37.17 3.6M
2023-06-01 36.99 37.02 35.46 35.68 3.3M
2023-05-31 37.73 37.95 36.47 36.81 3.3M
2023-05-30 38.56 39.17 38.16 38.54 1.7M
2023-05-26 38.76 39.50 38.42 39.25 2.3M
2023-05-25 37.92 38.68 37.43 38.52 2.8M
2023-05-24 38.40 38.85 37.80 38.76 2.1M
2023-05-23 38.58 39.06 37.82 38.03 2.6M
2023-05-22 37.13 38.74 37.00 38.54 3.0M
2023-05-19 37.71 37.85 36.52 36.97 3.0M
2023-05-18 37.09 37.83 36.78 37.81 2.2M
2023-05-17 36.10 37.39 35.77 37.30 3.0M
2023-05-16 35.94 36.25 34.96 35.49 2.8M
2023-05-15 35.39 36.58 35.10 36.33 2.7M
2023-05-12 35.80 36.03 34.90 35.18 2.2M
2023-05-11 34.62 35.78 34.46 35.29 3.2M
2023-05-10 34.14 36.25 33.86 35.47 5.3M
2023-05-09 32.41 34.34 32.24 33.89 4.9M
2023-05-08 32.98 34.09 32.60 32.69 5.3M
2023-05-05 32.99 33.39 31.46 32.01 6.0M
2023-05-04 32.05 32.95 31.26 31.43 4.7M
2023-05-03 33.42 34.06 31.71 32.45 4.4M
2023-05-02 34.65 34.83 32.74 33.64 4.1M
2023-05-01 34.29 35.29 34.13 35.19 2.0M
2023-04-28 34.26 35.30 34.15 34.86 2.2M
2023-04-27 34.31 34.98 33.64 34.38 2.6M
2023-04-26 34.34 35.33 33.65 34.67 2.9M
2023-04-25 36.00 36.00 34.16 34.54 3.4M
2023-04-24 35.30 36.51 35.18 36.23 2.4M
2023-04-21 35.66 35.95 35.10 35.54 2.1M
2023-04-20 36.27 36.57 35.29 35.64 3.4M
2023-04-19 37.33 37.34 35.91 36.84 3.5M
2023-04-18 38.31 38.31 37.22 37.75 2.4M
2023-04-17 38.50 38.65 37.46 38.53 2.6M
2023-04-14 39.90 40.04 38.34 38.64 3.1M
2023-04-13 40.00 40.24 38.34 39.87 3.1M
2023-04-12 42.60 42.64 40.41 40.51 2.9M
2023-04-11 41.85 42.79 41.39 42.64 2.2M
2023-04-10 40.70 42.14 40.62 41.79 1.7M
2023-04-06 42.21 42.42 40.45 40.51 1.6M
2023-04-05 39.96 42.32 39.80 42.20 3.4M
2023-04-04 43.30 43.34 39.64 39.91 3.6M
2023-04-03 45.30 45.43 41.73 43.35 3.7M
2023-03-31 43.08 43.58 42.26 43.36 2.2M
2023-03-30 44.57 44.58 42.90 43.19 1.4M
2023-03-29 44.02 44.56 43.22 43.92 2.5M
2023-03-28 42.37 44.64 41.96 43.79 3.3M
2023-03-27 41.85 43.02 40.74 42.52 2.4M
2023-03-24 40.10 41.22 39.22 41.00 3.9M
2023-03-23 43.25 44.36 40.89 41.25 3.6M
2023-03-22 42.65 44.77 42.31 43.02 2.8M
2023-03-21 43.49 43.60 42.14 42.79 3.4M
2023-03-20 40.55 42.82 39.81 42.12 3.2M
2023-03-17 40.01 41.04 39.54 40.42 8.9M
2023-03-16 38.20 40.60 37.74 40.54 3.2M
2023-03-15 39.71 39.71 37.32 39.17 4.7M
2023-03-14 41.61 43.26 40.69 41.47 3.2M
2023-03-13 42.06 43.01 40.46 41.29 3.6M
2023-03-10 45.39 46.75 44.20 44.28 2.6M
2023-03-09 45.54 47.40 44.37 44.45 2.6M
2023-03-08 46.67 47.73 44.57 45.46 2.2M
2023-03-07 46.95 47.89 46.20 46.69 2.0M
2023-03-06 47.33 47.75 46.77 47.17 1.9M
2023-03-03 46.99 48.52 46.00 48.07 2.0M
2023-03-02 46.53 47.86 46.09 47.33 2.1M
2023-03-01 43.89 47.25 43.75 46.93 2.8M
2023-02-28 45.49 45.60 43.71 43.71 3.1M
2023-02-27 43.63 45.14 43.37 44.76 2.1M
2023-02-24 43.19 43.79 41.55 43.54 2.1M
2023-02-23 43.74 44.53 42.64 43.87 5.4M
2023-02-22 44.05 44.93 42.12 42.75 2.5M
2023-02-21 41.66 44.54 41.66 44.25 4.0M
2023-02-17 45.40 45.67 41.30 41.84 4.7M
2023-02-16 44.59 47.29 44.54 44.94 7.6M
2023-02-15 41.20 42.01 40.51 41.78 3.0M
2023-02-14 42.10 43.15 41.62 42.13 2.2M
2023-02-13 42.11 42.78 41.65 42.10 2.5M
2023-02-10 40.65 42.46 40.52 42.27 2.4M
2023-02-09 40.27 40.33 39.29 39.72 1.6M
2023-02-08 40.45 40.64 39.05 40.02 1.6M
2023-02-07 38.56 40.82 38.41 40.51 2.6M
2023-02-06 39.81 40.36 37.77 38.21 2.8M
2023-02-03 40.29 41.38 39.48 39.60 2.2M
2023-02-02 40.20 40.34 38.61 39.96 3.0M
2023-02-01 41.83 42.09 38.71 40.20 2.9M
2023-01-31 41.20 42.05 40.89 41.99 2.5M
2023-01-30 42.71 43.09 41.18 41.35 2.1M
2023-01-27 45.26 45.58 43.09 43.17 1.8M
2023-01-26 44.70 45.44 43.40 45.41 1.9M
2023-01-25 44.82 45.34 43.62 43.75 2.1M
2023-01-24 44.01 45.78 43.15 45.08 3.0M
2023-01-23 42.80 45.41 42.66 43.80 3.3M
2023-01-20 41.22 42.67 40.74 42.37 2.8M
2023-01-19 39.50 40.87 39.36 40.76 1.7M
2023-01-18 40.48 41.29 39.51 39.54 1.8M
2023-01-17 40.03 41.18 39.66 40.18 1.4M
2023-01-13 40.23 40.85 39.62 39.78 1.9M
2023-01-12 39.54 40.35 39.40 40.05 2.3M
2023-01-11 38.67 39.24 38.28 39.16 1.7M
2023-01-10 38.39 38.77 37.30 38.48 1.6M
2023-01-09 40.68 40.68 37.37 37.69 2.8M
2023-01-06 38.86 40.11 38.84 39.24 2.2M
2023-01-05 37.12 38.71 36.83 38.28 1.9M
2023-01-04 36.54 37.77 36.41 37.15 2.8M
2023-01-03 40.34 40.97 37.50 37.56 3.0M