Transocean Ltd（RIG）— 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 | 5.86 | 6.27 | 5.79 | 6.22 | +5.07% | 53,340,327 |
| 2026-09-01 | 5.90 | 5.99 | 5.80 | 5.92 | +1.89% | 37,119,507 |
| 2026-08-31 | 5.95 | 5.98 | 5.75 | 5.81 | +0.17% | 27,522,282 |
| 2026-08-28 | 5.74 | 5.86 | 5.67 | 5.80 | +1.05% | 34,883,659 |
| 2026-08-27 | 5.63 | 5.82 | 5.57 | 5.74 | +2.50% | 44,262,600 |
| 2026-08-26 | 5.68 | 5.74 | 5.58 | 5.60 | -2.61% | 23,534,100 |
| 2026-08-25 | 5.66 | 5.81 | 5.66 | 5.75 | -0.35% | 30,008,270 |
| 2026-08-24 | 5.82 | 5.85 | 5.66 | 5.77 | -2.53% | 37,017,961 |
| 2026-08-21 | 6.05 | 6.14 | 5.91 | 5.92 | -1.50% | 29,506,200 |
| 2026-08-20 | 5.99 | 6.06 | 5.93 | 6.01 | +2.91% | 36,320,700 |
| 2026-08-19 | 5.90 | 5.95 | 5.83 | 5.84 | +0.34% | 42,306,600 |
| 2026-08-18 | 5.95 | 5.99 | 5.79 | 5.82 | -0.85% | 39,193,000 |
| 2026-08-17 | 5.80 | 5.87 | 5.72 | 5.87 | +1.91% | 45,521,200 |
| 2026-08-14 | 5.76 | 5.98 | 5.75 | 5.76 | +0.70% | 46,825,600 |
| 2026-08-13 | 5.65 | 5.78 | 5.57 | 5.72 | +0.35% | 61,132,000 |
| 2026-08-12 | 5.75 | 5.79 | 5.65 | 5.70 | -1.89% | 45,093,800 |
| 2026-08-11 | 5.68 | 5.88 | 5.65 | 5.81 | +1.57% | 56,583,900 |
| 2026-08-10 | 5.36 | 5.76 | 5.36 | 5.72 | +8.75% | 59,393,900 |
| 2026-08-07 | 5.15 | 5.41 | 5.13 | 5.26 | +1.94% | 29,947,700 |
| 2026-08-06 | 5.44 | 5.49 | 5.15 | 5.16 | +0.39% | 47,922,800 |
| 2026-08-05 | 5.26 | 5.29 | 5.08 | 5.14 | -1.53% | 28,710,900 |
| 2026-08-04 | 5.05 | 5.29 | 5.05 | 5.22 | +1.36% | 37,422,100 |
| 2026-08-03 | 5.19 | 5.25 | 5.09 | 5.15 | -3.20% | 28,463,500 |
| 2026-07-31 | 5.14 | 5.34 | 5.09 | 5.32 | +4.72% | 62,789,300 |
| 2026-07-30 | 5.00 | 5.09 | 4.91 | 5.08 | +2.63% | 53,474,500 |
| 2026-07-29 | 5.09 | 5.14 | 4.88 | 4.95 | -0.80% | 51,014,600 |
| 2026-07-28 | 5.21 | 5.24 | 4.98 | 4.99 | -5.49% | 46,405,600 |
| 2026-07-27 | 5.24 | 5.42 | 5.21 | 5.28 | -1.31% | 60,452,900 |
| 2026-07-24 | 5.34 | 5.42 | 5.31 | 5.35 | +0.56% | 49,454,500 |
| 2026-07-23 | 5.38 | 5.42 | 5.30 | 5.32 | +0.38% | 45,770,600 |
| 2026-07-22 | 5.35 | 5.38 | 5.25 | 5.30 | +1.15% | 42,528,200 |
| 2026-07-21 | 5.08 | 5.26 | 4.98 | 5.24 | +4.38% | 40,662,100 |
| 2026-07-20 | 5.09 | 5.23 | 5.00 | 5.02 | -2.33% | 26,665,200 |
| 2026-07-17 | 5.18 | 5.18 | 5.06 | 5.14 | +0.39% | 36,094,100 |
| 2026-07-16 | 5.19 | 5.22 | 5.10 | 5.12 | -1.54% | 31,539,900 |
| 2026-07-15 | 5.36 | 5.37 | 5.10 | 5.20 | -2.07% | 30,234,900 |
| 2026-07-14 | 5.47 | 5.51 | 5.25 | 5.31 | -1.12% | 37,610,400 |
| 2026-07-13 | 5.29 | 5.44 | 5.19 | 5.37 | +3.27% | 50,931,400 |
| 2026-07-10 | 5.18 | 5.25 | 5.12 | 5.20 | +1.17% | 46,082,000 |
| 2026-07-09 | 5.16 | 5.18 | 5.05 | 5.14 | -1.72% | 35,208,900 |
| 2026-07-08 | 5.17 | 5.29 | 5.11 | 5.23 | +4.18% | 42,580,600 |
| 2026-07-07 | 5.01 | 5.12 | 4.91 | 5.02 | +1.83% | 34,136,100 |
| 2026-07-06 | 5.01 | 5.14 | 4.93 | 4.93 | -2.57% | 22,015,600 |
| 2026-07-02 | 4.95 | 5.11 | 4.93 | 5.06 | +3.90% | 26,459,300 |
| 2026-07-01 | 4.87 | 5.00 | 4.80 | 4.87 | -0.41% | 59,981,500 |
| 2026-06-30 | 5.06 | 5.18 | 4.88 | 4.89 | -2.98% | 61,601,900 |
| 2026-06-29 | 5.12 | 5.19 | 5.02 | 5.04 | -1.37% | 36,439,900 |
| 2026-06-26 | 5.15 | 5.22 | 5.04 | 5.11 | -1.92% | 48,993,300 |
| 2026-06-25 | 5.05 | 5.22 | 4.99 | 5.21 | +3.37% | 31,914,200 |
| 2026-06-24 | 5.20 | 5.20 | 5.02 | 5.04 | -4.73% | 42,327,500 |
| 2026-06-23 | 5.33 | 5.41 | 5.28 | 5.29 | -2.22% | 23,147,700 |
| 2026-06-22 | 5.38 | 5.41 | 5.23 | 5.41 | +1.88% | 30,886,900 |
| 2026-06-18 | 5.55 | 5.57 | 5.14 | 5.31 | -4.84% | 67,158,400 |
| 2026-06-17 | 5.57 | 5.64 | 5.55 | 5.58 | -0.18% | 26,175,600 |
| 2026-06-16 | 5.77 | 5.80 | 5.57 | 5.59 | -4.12% | 29,113,800 |
| 2026-06-15 | 5.87 | 5.96 | 5.80 | 5.83 | -3.48% | 33,231,200 |
| 2026-06-12 | 6.06 | 6.12 | 6.00 | 6.04 | +0.17% | 17,979,900 |
| 2026-06-11 | 6.05 | 6.17 | 5.92 | 6.03 | +0.33% | 26,154,500 |
| 2026-06-10 | 5.96 | 6.12 | 5.90 | 6.01 | +2.39% | 23,387,600 |
| 2026-06-09 | 6.15 | 6.20 | 5.81 | 5.87 | -4.86% | 24,183,600 |
| 2026-06-08 | 6.04 | 6.22 | 6.04 | 6.17 | +3.70% | 19,388,100 |
| 2026-06-05 | 6.20 | 6.21 | 5.90 | 5.95 | -4.80% | 24,231,800 |
| 2026-06-04 | 6.10 | 6.29 | 6.06 | 6.25 | +1.13% | 22,289,500 |
| 2026-06-03 | 6.31 | 6.36 | 6.05 | 6.18 | -1.12% | 36,990,700 |
| 2026-06-02 | 6.25 | 6.43 | 6.24 | 6.25 | +0.00% | 36,995,800 |
| 2026-06-01 | 6.27 | 6.39 | 6.22 | 6.25 | +0.97% | 31,369,600 |
| 2026-05-29 | 6.20 | 6.28 | 6.15 | 6.19 | -0.48% | 26,956,300 |
| 2026-05-28 | 6.22 | 6.26 | 6.13 | 6.22 | +0.65% | 34,221,500 |
| 2026-05-27 | 6.29 | 6.30 | 6.15 | 6.18 | -4.63% | 33,049,400 |
| 2026-05-26 | 6.70 | 6.73 | 6.44 | 6.48 | -4.85% | 34,780,000 |
| 2026-05-22 | 6.82 | 6.86 | 6.65 | 6.81 | -0.15% | 31,888,200 |
| 2026-05-21 | 7.46 | 7.50 | 6.79 | 6.82 | -7.08% | 31,758,200 |
| 2026-05-20 | 7.45 | 7.64 | 7.24 | 7.34 | -1.48% | 31,369,300 |
| 2026-05-19 | 7.64 | 7.66 | 7.33 | 7.45 | -1.72% | 37,851,200 |
| 2026-05-18 | 6.99 | 7.64 | 6.92 | 7.58 | +7.67% | 61,589,700 |
| 2026-05-15 | 6.83 | 7.06 | 6.74 | 7.04 | +1.88% | 30,467,600 |
| 2026-05-14 | 6.60 | 6.93 | 6.60 | 6.91 | +4.38% | 28,600,400 |
| 2026-05-13 | 6.60 | 6.67 | 6.50 | 6.62 | +1.22% | 26,458,000 |
| 2026-05-12 | 6.57 | 6.64 | 6.43 | 6.54 | -0.15% | 24,651,500 |
| 2026-05-11 | 6.41 | 6.64 | 6.40 | 6.55 | +2.34% | 32,588,900 |
| 2026-05-08 | 6.26 | 6.50 | 6.17 | 6.40 | +3.73% | 31,209,300 |
| 2026-05-07 | 6.16 | 6.22 | 6.00 | 6.17 | -0.96% | 33,872,000 |
| 2026-05-06 | 5.95 | 6.39 | 5.95 | 6.23 | -0.32% | 46,340,800 |
| 2026-05-05 | 6.32 | 6.69 | 6.22 | 6.25 | -9.16% | 65,009,300 |
| 2026-05-04 | 6.82 | 6.94 | 6.72 | 6.88 | +0.58% | 34,333,700 |
| 2026-05-01 | 6.74 | 6.88 | 6.58 | 6.84 | +0.29% | 31,967,300 |
| 2026-04-30 | 6.90 | 6.98 | 6.74 | 6.82 | -2.01% | 38,486,500 |
| 2026-04-29 | 6.92 | 6.97 | 6.74 | 6.96 | +2.50% | 36,257,100 |
| 2026-04-28 | 6.57 | 6.85 | 6.46 | 6.79 | +4.14% | 57,352,200 |
| 2026-04-27 | 6.22 | 6.58 | 6.22 | 6.52 | +6.71% | 62,199,400 |
| 2026-04-24 | 6.09 | 6.15 | 5.99 | 6.11 | +0.83% | 33,067,500 |
| 2026-04-23 | 6.03 | 6.19 | 5.97 | 6.06 | +0.00% | 25,731,300 |
| 2026-04-22 | 6.14 | 6.15 | 5.96 | 6.06 | +0.17% | 22,969,900 |
| 2026-04-21 | 5.91 | 6.05 | 5.90 | 6.05 | +2.72% | 27,866,680 |
| 2026-04-20 | 5.95 | 5.98 | 5.82 | 5.89 | -0.84% | 27,473,250 |
| 2026-04-17 | 6.03 | 6.08 | 5.85 | 5.94 | -6.46% | 48,184,400 |
| 2026-04-16 | 6.21 | 6.39 | 6.16 | 6.35 | +3.25% | 21,957,000 |
| 2026-04-15 | 6.16 | 6.27 | 6.09 | 6.15 | -0.32% | 25,003,900 |
| 2026-04-14 | 6.59 | 6.61 | 6.14 | 6.17 | -7.08% | 30,358,000 |
| 2026-04-13 | 6.56 | 6.75 | 6.54 | 6.64 | +1.84% | 20,538,900 |
| 2026-04-10 | 6.55 | 6.61 | 6.48 | 6.52 | -0.61% | 21,204,800 |
| 2026-04-09 | 6.68 | 6.82 | 6.52 | 6.56 | -2.09% | 20,597,200 |
| 2026-04-08 | 6.41 | 6.70 | 6.29 | 6.70 | +0.30% | 27,193,900 |
| 2026-04-07 | 6.61 | 6.76 | 6.53 | 6.68 | +1.37% | 28,403,200 |
| 2026-04-06 | 6.52 | 6.67 | 6.49 | 6.59 | +0.00% | 21,448,100 |
| 2026-04-02 | 6.74 | 7.02 | 6.52 | 6.59 | +1.38% | 39,485,100 |
| 2026-04-01 | 6.56 | 6.68 | 6.42 | 6.50 | -1.96% | 44,224,600 |
| 2026-03-31 | 6.69 | 6.89 | 6.49 | 6.63 | -0.30% | 36,529,300 |
| 2026-03-30 | 7.07 | 7.14 | 6.62 | 6.65 | -4.04% | 42,145,500 |
| 2026-03-27 | 6.86 | 7.04 | 6.80 | 6.93 | +0.58% | 38,369,600 |
| 2026-03-26 | 6.75 | 6.95 | 6.71 | 6.89 | +1.77% | 31,589,800 |
| 2026-03-25 | 6.67 | 6.85 | 6.63 | 6.77 | +2.11% | 34,625,200 |
| 2026-03-24 | 6.50 | 6.72 | 6.46 | 6.63 | +2.63% | 35,576,700 |
| 2026-03-23 | 6.15 | 6.51 | 6.11 | 6.46 | +3.86% | 47,645,700 |
| 2026-03-20 | 6.44 | 6.54 | 6.19 | 6.22 | -3.72% | 36,373,000 |
| 2026-03-19 | 6.21 | 6.67 | 6.20 | 6.46 | +3.36% | 37,448,400 |
| 2026-03-18 | 6.61 | 6.64 | 6.23 | 6.25 | -5.02% | 38,884,100 |
| 2026-03-17 | 6.25 | 6.67 | 6.25 | 6.58 | +6.13% | 53,684,600 |
| 2026-03-16 | 6.34 | 6.36 | 6.14 | 6.20 | -2.52% | 33,356,100 |
| 2026-03-13 | 6.28 | 6.47 | 6.26 | 6.36 | +1.27% | 36,541,300 |
| 2026-03-12 | 6.27 | 6.31 | 6.15 | 6.28 | -0.48% | 30,843,000 |
| 2026-03-11 | 6.10 | 6.37 | 6.05 | 6.31 | +2.44% | 28,636,500 |
| 2026-03-10 | 6.15 | 6.30 | 6.07 | 6.16 | -0.16% | 36,639,594 |
| 2026-03-09 | 5.94 | 6.23 | 5.86 | 6.17 | +4.05% | 41,090,711 |
| 2026-03-06 | 6.01 | 6.11 | 5.85 | 5.93 | -3.26% | 38,509,100 |
| 2026-03-05 | 6.34 | 6.38 | 5.95 | 6.13 | -3.77% | 37,751,400 |
| 2026-03-04 | 6.15 | 6.44 | 6.12 | 6.37 | +4.26% | 34,082,800 |
| 2026-03-03 | 6.12 | 6.20 | 5.94 | 6.11 | -2.24% | 43,847,000 |
| 2026-03-02 | 6.72 | 6.72 | 6.15 | 6.25 | -3.55% | 53,371,500 |
| 2026-02-27 | 6.46 | 6.55 | 6.36 | 6.48 | +1.57% | 35,526,500 |
| 2026-02-26 | 6.29 | 6.45 | 6.16 | 6.38 | -0.47% | 32,315,500 |
| 2026-02-25 | 6.59 | 6.62 | 6.32 | 6.41 | -1.99% | 24,064,400 |
| 2026-02-24 | 6.46 | 6.62 | 6.34 | 6.54 | +2.35% | 35,984,762 |
| 2026-02-23 | 6.57 | 6.96 | 6.37 | 6.39 | -1.99% | 54,189,754 |
| 2026-02-20 | 6.15 | 6.53 | 6.11 | 6.52 | +2.52% | 53,181,800 |
| 2026-02-19 | 6.28 | 6.39 | 6.18 | 6.36 | +2.25% | 67,266,800 |
| 2026-02-18 | 6.24 | 6.27 | 6.10 | 6.22 | +1.30% | 73,354,100 |
| 2026-02-17 | 6.45 | 6.51 | 6.01 | 6.14 | -6.12% | 83,287,200 |
| 2026-02-13 | 6.01 | 6.57 | 5.86 | 6.54 | +8.46% | 98,174,700 |
| 2026-02-12 | 5.93 | 6.13 | 5.76 | 6.03 | +0.50% | 106,866,300 |
| 2026-02-11 | 5.62 | 6.05 | 5.58 | 6.00 | +10.29% | 130,711,400 |
| 2026-02-10 | 5.60 | 5.60 | 5.18 | 5.44 | -4.73% | 119,349,000 |
| 2026-02-09 | 5.22 | 5.77 | 5.18 | 5.71 | +5.94% | 183,262,100 |
| 2026-02-06 | 4.98 | 5.40 | 4.96 | 5.39 | +9.11% | 39,956,700 |
| 2026-02-05 | 5.10 | 5.19 | 4.87 | 4.94 | -7.49% | 38,949,700 |
| 2026-02-04 | 4.98 | 5.36 | 4.98 | 5.34 | +7.23% | 47,758,400 |
| 2026-02-03 | 4.85 | 5.01 | 4.79 | 4.98 | +3.32% | 35,757,100 |
| 2026-02-02 | 4.83 | 4.98 | 4.75 | 4.82 | -3.02% | 46,916,500 |
| 2026-01-30 | 4.87 | 5.01 | 4.85 | 4.97 | +1.02% | 41,834,500 |
| 2026-01-29 | 5.00 | 5.17 | 4.80 | 4.92 | +1.03% | 40,806,300 |
| 2026-01-28 | 5.05 | 5.10 | 4.78 | 4.87 | -1.81% | 40,924,500 |
| 2026-01-27 | 4.93 | 5.03 | 4.90 | 4.96 | +1.02% | 35,572,200 |
| 2026-01-26 | 4.93 | 5.01 | 4.78 | 4.91 | +1.66% | 35,959,000 |
| 2026-01-23 | 4.76 | 4.98 | 4.72 | 4.83 | +2.77% | 35,859,900 |
| 2026-01-22 | 4.56 | 4.70 | 4.54 | 4.70 | +1.51% | 32,281,500 |
| 2026-01-21 | 4.37 | 4.72 | 4.35 | 4.63 | +7.67% | 49,375,900 |
| 2026-01-20 | 4.15 | 4.31 | 4.15 | 4.30 | +1.65% | 29,862,900 |
| 2026-01-16 | 4.36 | 4.39 | 4.23 | 4.23 | -2.53% | 20,345,200 |
| 2026-01-15 | 4.32 | 4.40 | 4.29 | 4.34 | -0.91% | 26,672,800 |
| 2026-01-14 | 4.30 | 4.44 | 4.30 | 4.38 | +2.10% | 36,498,500 |
| 2026-01-13 | 4.34 | 4.40 | 4.25 | 4.29 | +0.47% | 40,793,100 |
| 2026-01-12 | 4.23 | 4.34 | 4.19 | 4.27 | +0.47% | 28,277,700 |
| 2026-01-09 | 4.29 | 4.36 | 4.16 | 4.25 | -0.47% | 27,394,000 |
| 2026-01-08 | 4.23 | 4.31 | 4.17 | 4.27 | +1.43% | 42,899,500 |
| 2026-01-07 | 4.27 | 4.32 | 4.15 | 4.21 | -2.77% | 29,119,100 |
| 2026-01-06 | 4.40 | 4.46 | 4.30 | 4.33 | +0.46% | 30,838,900 |
| 2026-01-05 | 4.43 | 4.43 | 4.10 | 4.31 | +1.65% | 42,728,600 |
| 2026-01-02 | 4.15 | 4.29 | 4.08 | 4.24 | +2.66% | 25,841,100 |
| 2025-12-31 | 4.13 | 4.21 | 4.11 | 4.13 | +0.00% | 23,176,800 |
| 2025-12-30 | 4.10 | 4.18 | 4.09 | 4.13 | +1.47% | 24,077,400 |
| 2025-12-29 | 4.02 | 4.15 | 4.02 | 4.07 | +1.24% | 23,293,800 |
| 2025-12-26 | 4.02 | 4.04 | 3.97 | 4.02 | +0.25% | 18,758,800 |
| 2025-12-24 | 4.03 | 4.06 | 3.99 | 4.01 | -0.50% | 14,709,400 |
| 2025-12-23 | 4.02 | 4.05 | 3.93 | 4.03 | +0.50% | 27,081,300 |
| 2025-12-22 | 4.08 | 4.19 | 3.99 | 4.01 | +1.01% | 21,694,600 |
| 2025-12-19 | 3.94 | 4.01 | 3.93 | 3.97 | +1.28% | 42,318,000 |
| 2025-12-18 | 3.99 | 4.01 | 3.87 | 3.92 | -0.76% | 28,585,400 |
| 2025-12-17 | 3.88 | 3.98 | 3.84 | 3.95 | +2.86% | 35,688,600 |
| 2025-12-16 | 4.00 | 4.01 | 3.79 | 3.84 | -5.88% | 44,566,600 |
| 2025-12-15 | 4.15 | 4.16 | 4.04 | 4.08 | -1.21% | 30,968,100 |
| 2025-12-12 | 4.30 | 4.37 | 4.13 | 4.13 | -3.50% | 33,739,100 |
| 2025-12-11 | 4.25 | 4.38 | 4.22 | 4.28 | -0.47% | 31,128,900 |
| 2025-12-10 | 4.37 | 4.39 | 4.16 | 4.30 | -3.37% | 50,756,300 |
| 2025-12-09 | 4.41 | 4.56 | 4.40 | 4.45 | +0.23% | 25,334,500 |
| 2025-12-08 | 4.42 | 4.51 | 4.37 | 4.44 | +0.00% | 18,603,700 |
| 2025-12-05 | 4.45 | 4.55 | 4.43 | 4.44 | +0.23% | 20,598,100 |
| 2025-12-04 | 4.50 | 4.50 | 4.38 | 4.43 | -0.45% | 22,811,800 |
| 2025-12-03 | 4.38 | 4.50 | 4.35 | 4.45 | +3.25% | 31,726,100 |
| 2025-12-02 | 4.34 | 4.39 | 4.22 | 4.31 | -0.92% | 27,410,900 |
| 2025-12-01 | 4.38 | 4.49 | 4.34 | 4.35 | -1.36% | 32,912,000 |
| 2025-11-28 | 4.33 | 4.43 | 4.24 | 4.41 | +2.56% | 19,312,500 |
| 2025-11-26 | 4.18 | 4.36 | 4.03 | 4.30 | +6.17% | 35,923,800 |
| 2025-11-25 | 4.03 | 4.10 | 3.90 | 4.05 | +0.75% | 37,720,600 |
| 2025-11-24 | 3.91 | 4.07 | 3.88 | 4.02 | +3.34% | 34,240,800 |
| 2025-11-21 | 3.80 | 3.92 | 3.68 | 3.89 | +1.30% | 39,422,300 |
| 2025-11-20 | 4.15 | 4.22 | 3.82 | 3.84 | -6.34% | 45,377,800 |
| 2025-11-19 | 4.02 | 4.14 | 3.98 | 4.10 | -0.73% | 29,122,600 |
| 2025-11-18 | 4.03 | 4.20 | 3.97 | 4.13 | +1.23% | 39,681,500 |
| 2025-11-17 | 4.02 | 4.20 | 3.95 | 4.08 | +1.75% | 49,373,400 |
| 2025-11-14 | 4.01 | 4.13 | 3.96 | 4.01 | +0.00% | 29,364,300 |
| 2025-11-13 | 4.13 | 4.23 | 3.98 | 4.01 | -2.91% | 41,391,300 |
| 2025-11-12 | 4.18 | 4.22 | 4.09 | 4.13 | -2.36% | 37,931,300 |
| 2025-11-11 | 4.23 | 4.39 | 4.22 | 4.23 | +0.71% | 53,935,700 |
| 2025-11-10 | 4.04 | 4.25 | 3.97 | 4.20 | +5.53% | 55,337,300 |
| 2025-11-07 | 3.89 | 3.99 | 3.79 | 3.98 | +2.05% | 38,766,900 |
| 2025-11-06 | 3.91 | 3.99 | 3.76 | 3.90 | +0.00% | 38,135,600 |
| 2025-11-05 | 3.86 | 3.98 | 3.86 | 3.90 | +0.00% | 41,843,000 |
| 2025-11-04 | 3.81 | 3.92 | 3.75 | 3.90 | -1.52% | 37,095,000 |
| 2025-11-03 | 3.78 | 4.02 | 3.72 | 3.96 | +3.13% | 56,887,500 |
| 2025-10-31 | 3.92 | 3.96 | 3.83 | 3.84 | -1.79% | 69,559,300 |
| 2025-10-30 | 3.78 | 4.00 | 3.72 | 3.91 | +2.09% | 59,227,200 |
| 2025-10-29 | 3.75 | 3.90 | 3.73 | 3.83 | +2.13% | 64,222,000 |
| 2025-10-28 | 3.78 | 3.83 | 3.73 | 3.75 | -2.85% | 53,738,300 |
| 2025-10-27 | 3.92 | 3.95 | 3.78 | 3.86 | -1.03% | 55,260,900 |
| 2025-10-24 | 3.90 | 4.07 | 3.87 | 3.90 | +0.26% | 78,302,500 |
| 2025-10-23 | 3.53 | 3.96 | 3.50 | 3.89 | +13.74% | 132,214,100 |
| 2025-10-22 | 3.33 | 3.47 | 3.32 | 3.42 | +3.32% | 77,396,600 |
| 2025-10-21 | 3.29 | 3.38 | 3.22 | 3.31 | +0.61% | 61,272,900 |
| 2025-10-20 | 3.28 | 3.41 | 3.26 | 3.29 | +0.92% | 48,533,400 |
| 2025-10-17 | 3.21 | 3.26 | 3.14 | 3.26 | +0.93% | 50,271,200 |
| 2025-10-16 | 3.33 | 3.39 | 3.20 | 3.23 | -2.42% | 64,137,100 |
| 2025-10-15 | 3.16 | 3.31 | 3.15 | 3.31 | +6.09% | 66,805,900 |
| 2025-10-14 | 3.15 | 3.19 | 3.10 | 3.12 | -2.50% | 62,533,900 |
| 2025-10-13 | 3.17 | 3.20 | 3.08 | 3.20 | +3.90% | 44,221,500 |
| 2025-10-10 | 3.27 | 3.31 | 3.07 | 3.08 | -7.51% | 52,229,800 |
| 2025-10-09 | 3.41 | 3.49 | 3.28 | 3.33 | -2.06% | 45,740,700 |
| 2025-10-08 | 3.45 | 3.49 | 3.35 | 3.40 | -1.73% | 50,826,300 |
| 2025-10-07 | 3.43 | 3.49 | 3.36 | 3.46 | +0.87% | 45,917,000 |
| 2025-10-06 | 3.45 | 3.52 | 3.37 | 3.43 | +1.78% | 55,098,500 |
| 2025-10-03 | 3.30 | 3.42 | 3.30 | 3.37 | +2.12% | 46,829,300 |
| 2025-10-02 | 3.23 | 3.34 | 3.22 | 3.30 | +2.17% | 45,261,600 |
| 2025-10-01 | 3.14 | 3.24 | 3.11 | 3.23 | +3.53% | 43,004,600 |
| 2025-09-30 | 3.05 | 3.14 | 3.03 | 3.12 | +0.32% | 54,976,300 |
| 2025-09-29 | 3.16 | 3.17 | 3.09 | 3.11 | -2.51% | 59,647,600 |
| 2025-09-26 | 3.17 | 3.24 | 3.14 | 3.19 | +0.95% | 71,885,000 |
| 2025-09-25 | 3.06 | 3.20 | 3.06 | 3.16 | -13.19% | 201,890,800 |
| 2025-09-24 | 3.65 | 3.79 | 3.62 | 3.64 | +2.82% | 39,731,200 |
| 2025-09-23 | 3.45 | 3.81 | 3.44 | 3.54 | +4.42% | 56,810,500 |
| 2025-09-22 | 3.32 | 3.45 | 3.27 | 3.39 | +2.11% | 28,119,500 |
| 2025-09-19 | 3.47 | 3.49 | 3.28 | 3.32 | -4.05% | 43,977,600 |
| 2025-09-18 | 3.45 | 3.49 | 3.36 | 3.46 | +1.76% | 26,327,300 |
| 2025-09-17 | 3.45 | 3.57 | 3.38 | 3.40 | -2.02% | 32,565,600 |
| 2025-09-16 | 3.36 | 3.48 | 3.33 | 3.47 | +4.83% | 27,109,900 |
| 2025-09-15 | 3.35 | 3.44 | 3.30 | 3.31 | +0.30% | 38,605,500 |
| 2025-09-12 | 3.28 | 3.33 | 3.24 | 3.30 | +1.23% | 25,771,600 |
| 2025-09-11 | 3.20 | 3.27 | 3.20 | 3.26 | +0.62% | 19,440,900 |
| 2025-09-10 | 3.15 | 3.25 | 3.12 | 3.24 | +3.18% | 24,291,200 |
| 2025-09-09 | 3.18 | 3.24 | 3.12 | 3.14 | -0.63% | 18,648,200 |
| 2025-09-08 | 3.11 | 3.22 | 3.01 | 3.16 | +2.93% | 28,133,200 |
| 2025-09-05 | 3.07 | 3.14 | 3.03 | 3.07 | -0.97% | 20,104,300 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+18.89%）。最弱月份：4月（-15.46%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Transocean Ltd（RIG）最新收盘价是多少？
2026-09-02 收于 6.22，来自Closelook数据湖的每日价格记录。
RIG 的52周最高价和最低价是多少？
过去52周最高 7.66、最低 2.93（截至 2026-09-02）。
Transocean Ltd 历史上最强和最弱的月份是哪个？
历史上，RIG 最强的日历月份是10月（平均 +18.89%），最弱的是4月（平均 -15.46%），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。