Valaris Ltd（VAL）— 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 | 87.10 | 93.16 | 86.03 | 92.52 | +5.09% | 1,365,098 |
| 2026-09-01 | 87.65 | 89.09 | 86.18 | 88.04 | +1.93% | 1,097,294 |
| 2026-08-31 | 88.42 | 88.97 | 85.50 | 86.37 | +0.09% | 858,326 |
| 2026-08-28 | 85.99 | 87.00 | 84.69 | 86.29 | +0.99% | 649,962 |
| 2026-08-27 | 83.69 | 86.76 | 83.22 | 85.44 | +2.20% | 736,400 |
| 2026-08-26 | 84.32 | 85.06 | 83.18 | 83.60 | -2.47% | 472,100 |
| 2026-08-25 | 84.49 | 86.51 | 84.09 | 85.72 | -0.10% | 417,471 |
| 2026-08-24 | 86.97 | 86.97 | 83.96 | 85.81 | -2.22% | 409,862 |
| 2026-08-21 | 89.98 | 91.22 | 87.71 | 87.76 | -1.39% | 1,114,200 |
| 2026-08-20 | 88.18 | 89.85 | 88.04 | 89.00 | +2.39% | 1,394,500 |
| 2026-08-19 | 86.94 | 88.31 | 86.42 | 86.92 | +0.64% | 978,800 |
| 2026-08-18 | 88.02 | 88.92 | 86.16 | 86.37 | -0.82% | 1,164,523 |
| 2026-08-17 | 86.19 | 87.27 | 85.21 | 87.08 | +1.71% | 917,261 |
| 2026-08-14 | 86.48 | 89.24 | 85.52 | 85.62 | +0.58% | 1,744,100 |
| 2026-08-13 | 83.57 | 86.20 | 83.00 | 85.13 | -0.09% | 1,926,300 |
| 2026-08-12 | 85.50 | 86.51 | 84.41 | 85.21 | -1.83% | 1,323,200 |
| 2026-08-11 | 85.55 | 88.21 | 85.02 | 86.80 | +1.46% | 1,365,800 |
| 2026-08-10 | 80.00 | 86.23 | 80.00 | 85.55 | +8.59% | 1,852,800 |
| 2026-08-07 | 77.00 | 81.09 | 76.86 | 78.78 | +2.03% | 613,400 |
| 2026-08-06 | 81.93 | 82.00 | 77.09 | 77.21 | +0.31% | 1,131,100 |
| 2026-08-05 | 79.28 | 79.28 | 76.10 | 76.97 | -1.50% | 668,700 |
| 2026-08-04 | 75.32 | 78.82 | 75.32 | 78.14 | +1.72% | 810,154 |
| 2026-08-03 | 77.80 | 78.49 | 76.06 | 76.82 | -2.99% | 623,107 |
| 2026-07-31 | 76.29 | 79.56 | 75.60 | 79.19 | +4.78% | 1,794,000 |
| 2026-07-30 | 75.00 | 75.75 | 73.34 | 75.58 | +1.89% | 1,613,000 |
| 2026-07-29 | 76.00 | 76.31 | 72.79 | 74.18 | -0.38% | 909,700 |
| 2026-07-28 | 77.29 | 77.40 | 74.38 | 74.46 | -5.11% | 1,022,000 |
| 2026-07-27 | 78.20 | 80.35 | 77.24 | 78.47 | -1.33% | 839,200 |
| 2026-07-24 | 79.23 | 80.53 | 78.95 | 79.53 | +0.48% | 1,050,400 |
| 2026-07-23 | 79.83 | 80.62 | 78.99 | 79.15 | +0.46% | 836,200 |
| 2026-07-22 | 79.57 | 80.05 | 78.33 | 78.79 | +0.91% | 784,100 |
| 2026-07-21 | 74.88 | 78.25 | 74.39 | 78.08 | +4.27% | 1,284,900 |
| 2026-07-20 | 75.60 | 77.90 | 74.81 | 74.88 | -2.17% | 649,600 |
| 2026-07-17 | 75.61 | 76.97 | 75.39 | 76.54 | +0.24% | 485,100 |
| 2026-07-16 | 76.99 | 77.33 | 76.08 | 76.36 | -0.75% | 460,700 |
| 2026-07-15 | 79.27 | 79.68 | 75.79 | 76.94 | -1.97% | 702,600 |
| 2026-07-14 | 80.73 | 81.57 | 77.98 | 78.49 | -1.36% | 916,900 |
| 2026-07-13 | 79.00 | 80.82 | 77.39 | 79.57 | +2.58% | 1,006,300 |
| 2026-07-10 | 76.00 | 78.00 | 76.00 | 77.57 | +1.62% | 414,200 |
| 2026-07-09 | 76.81 | 77.04 | 75.23 | 76.33 | -1.75% | 585,100 |
| 2026-07-08 | 75.61 | 78.69 | 75.61 | 77.69 | +4.16% | 793,200 |
| 2026-07-07 | 73.87 | 76.10 | 73.33 | 74.59 | +1.44% | 1,002,800 |
| 2026-07-06 | 71.60 | 76.50 | 71.60 | 73.53 | -2.42% | 1,109,900 |
| 2026-07-02 | 73.10 | 76.19 | 73.10 | 75.35 | +3.99% | 900,100 |
| 2026-07-01 | 72.41 | 74.58 | 71.47 | 72.46 | -0.19% | 1,574,000 |
| 2026-06-30 | 74.66 | 76.84 | 72.48 | 72.60 | -2.59% | 1,512,700 |
| 2026-06-29 | 76.26 | 77.31 | 74.49 | 74.53 | -2.40% | 1,075,300 |
| 2026-06-26 | 76.41 | 77.41 | 74.94 | 76.36 | -1.25% | 1,309,800 |
| 2026-06-25 | 75.49 | 77.49 | 74.52 | 77.33 | +2.40% | 753,200 |
| 2026-06-24 | 76.31 | 76.85 | 74.77 | 75.52 | -3.85% | 1,145,400 |
| 2026-06-23 | 79.17 | 80.28 | 78.24 | 78.54 | -1.73% | 744,800 |
| 2026-06-22 | 79.04 | 80.19 | 77.72 | 79.92 | +1.73% | 980,500 |
| 2026-06-18 | 81.73 | 82.35 | 76.39 | 78.56 | -5.41% | 1,620,200 |
| 2026-06-17 | 82.39 | 83.80 | 81.48 | 83.05 | +0.50% | 1,116,400 |
| 2026-06-16 | 85.32 | 86.24 | 82.52 | 82.64 | -4.65% | 1,261,100 |
| 2026-06-15 | 87.16 | 88.55 | 86.03 | 86.67 | -3.65% | 1,071,100 |
| 2026-06-12 | 89.78 | 90.95 | 89.44 | 89.95 | +0.19% | 508,000 |
| 2026-06-11 | 90.55 | 91.14 | 88.09 | 89.78 | +0.90% | 777,400 |
| 2026-06-10 | 88.85 | 90.98 | 87.95 | 88.98 | +1.70% | 602,000 |
| 2026-06-09 | 91.50 | 92.44 | 86.48 | 87.49 | -4.27% | 970,500 |
| 2026-06-08 | 90.08 | 92.58 | 90.08 | 91.39 | +3.22% | 474,800 |
| 2026-06-05 | 91.84 | 92.54 | 87.81 | 88.54 | -4.70% | 813,200 |
| 2026-06-04 | 90.90 | 93.37 | 90.53 | 92.91 | +0.92% | 911,000 |
| 2026-06-03 | 92.93 | 94.36 | 90.04 | 92.06 | -0.72% | 890,200 |
| 2026-06-02 | 94.50 | 95.62 | 92.73 | 92.73 | -0.80% | 1,162,700 |
| 2026-06-01 | 93.67 | 95.08 | 92.71 | 93.48 | +0.92% | 747,080 |
| 2026-05-29 | 91.62 | 93.37 | 91.52 | 92.63 | -0.01% | 870,700 |
| 2026-05-28 | 92.50 | 93.02 | 91.25 | 92.64 | +0.74% | 583,500 |
| 2026-05-27 | 93.02 | 93.63 | 91.40 | 91.96 | -4.54% | 965,100 |
| 2026-05-26 | 98.64 | 99.73 | 95.71 | 96.33 | -4.78% | 1,052,200 |
| 2026-05-22 | 101.63 | 102.08 | 99.05 | 101.17 | -0.31% | 806,100 |
| 2026-05-21 | 110.39 | 111.21 | 101.22 | 101.48 | -7.40% | 815,700 |
| 2026-05-20 | 111.21 | 113.88 | 107.83 | 109.59 | -1.31% | 762,700 |
| 2026-05-19 | 113.37 | 113.90 | 109.64 | 111.05 | -2.09% | 957,900 |
| 2026-05-18 | 105.04 | 114.12 | 103.49 | 113.42 | +7.58% | 1,148,800 |
| 2026-05-15 | 101.40 | 105.52 | 100.85 | 105.43 | +2.09% | 1,474,300 |
| 2026-05-14 | 98.92 | 103.39 | 98.89 | 103.27 | +4.37% | 754,000 |
| 2026-05-13 | 98.48 | 99.54 | 96.73 | 98.95 | +1.80% | 880,000 |
| 2026-05-12 | 97.79 | 98.58 | 95.65 | 97.20 | -0.12% | 714,600 |
| 2026-05-11 | 96.50 | 98.93 | 95.32 | 97.32 | +2.42% | 622,200 |
| 2026-05-08 | 92.22 | 96.77 | 91.86 | 95.02 | +3.53% | 783,300 |
| 2026-05-07 | 92.31 | 92.72 | 89.43 | 91.78 | -1.10% | 594,000 |
| 2026-05-06 | 89.53 | 95.22 | 89.23 | 92.80 | -0.01% | 955,800 |
| 2026-05-05 | 94.63 | 99.50 | 92.16 | 92.81 | -9.47% | 1,650,100 |
| 2026-05-04 | 100.78 | 103.69 | 100.54 | 102.52 | +0.28% | 592,800 |
| 2026-05-01 | 101.31 | 102.96 | 98.72 | 102.23 | +0.25% | 608,100 |
| 2026-04-30 | 102.34 | 104.31 | 101.06 | 101.98 | -1.92% | 1,238,400 |
| 2026-04-29 | 104.00 | 104.62 | 100.95 | 103.98 | +1.97% | 1,239,600 |
| 2026-04-28 | 98.50 | 102.30 | 96.78 | 101.97 | +4.75% | 1,881,797 |
| 2026-04-27 | 93.17 | 98.25 | 93.17 | 97.35 | +6.76% | 1,203,807 |
| 2026-04-24 | 91.15 | 91.75 | 89.39 | 91.19 | +0.95% | 774,900 |
| 2026-04-23 | 89.76 | 92.34 | 89.27 | 90.33 | -0.14% | 653,100 |
| 2026-04-22 | 91.60 | 91.89 | 89.04 | 90.46 | +0.21% | 425,200 |
| 2026-04-21 | 88.25 | 90.39 | 88.21 | 90.27 | +2.85% | 587,097 |
| 2026-04-20 | 89.15 | 89.67 | 86.88 | 87.77 | -0.89% | 1,222,135 |
| 2026-04-17 | 91.55 | 91.55 | 87.28 | 88.56 | -6.33% | 1,364,000 |
| 2026-04-16 | 92.22 | 95.55 | 92.22 | 94.54 | +3.13% | 918,200 |
| 2026-04-15 | 91.82 | 93.68 | 91.14 | 91.67 | -0.37% | 995,000 |
| 2026-04-14 | 98.57 | 98.69 | 91.64 | 92.01 | -7.13% | 1,247,700 |
| 2026-04-13 | 98.17 | 100.85 | 98.17 | 99.07 | +1.52% | 682,100 |
| 2026-04-10 | 97.38 | 98.56 | 96.78 | 97.59 | -0.51% | 770,400 |
| 2026-04-09 | 99.96 | 102.11 | 97.63 | 98.09 | -1.88% | 958,200 |
| 2026-04-08 | 95.86 | 100.05 | 93.56 | 99.97 | +0.27% | 1,238,200 |
| 2026-04-07 | 98.14 | 100.52 | 96.83 | 99.70 | +2.32% | 766,304 |
| 2026-04-06 | 96.78 | 98.75 | 96.16 | 97.44 | -0.61% | 434,522 |
| 2026-04-02 | 99.10 | 104.14 | 97.08 | 98.04 | +1.72% | 943,100 |
| 2026-04-01 | 96.34 | 98.99 | 95.46 | 96.38 | -1.69% | 794,600 |
| 2026-03-31 | 99.32 | 101.88 | 96.13 | 98.04 | -0.37% | 918,000 |
| 2026-03-30 | 104.00 | 105.34 | 97.70 | 98.40 | -3.76% | 1,288,000 |
| 2026-03-27 | 101.51 | 104.23 | 101.17 | 102.24 | +0.29% | 972,113 |
| 2026-03-26 | 99.63 | 102.73 | 99.63 | 101.94 | +1.68% | 797,954 |
| 2026-03-25 | 97.31 | 101.25 | 97.24 | 100.26 | +2.35% | 1,176,490 |
| 2026-03-24 | 94.54 | 99.40 | 94.54 | 97.96 | +2.67% | 978,945 |
| 2026-03-23 | 91.83 | 96.94 | 91.83 | 95.41 | +3.12% | 1,452,824 |
| 2026-03-20 | 96.04 | 96.37 | 91.55 | 92.52 | -3.30% | 1,215,328 |
| 2026-03-19 | 90.99 | 98.55 | 90.84 | 95.68 | +3.39% | 811,340 |
| 2026-03-18 | 97.30 | 97.73 | 92.09 | 92.54 | -4.87% | 1,135,870 |
| 2026-03-17 | 93.18 | 98.56 | 92.69 | 97.28 | +6.27% | 2,430,365 |
| 2026-03-16 | 93.73 | 93.73 | 90.74 | 91.54 | -2.35% | 1,320,572 |
| 2026-03-13 | 92.34 | 95.47 | 92.34 | 93.74 | +1.01% | 790,759 |
| 2026-03-12 | 93.25 | 93.27 | 91.11 | 92.80 | -0.62% | 826,588 |
| 2026-03-11 | 90.13 | 93.91 | 90.09 | 93.38 | +2.51% | 720,120 |
| 2026-03-10 | 90.50 | 93.00 | 89.51 | 91.09 | +0.31% | 892,703 |
| 2026-03-09 | 86.83 | 91.89 | 86.18 | 90.81 | +3.77% | 832,917 |
| 2026-03-06 | 88.94 | 90.19 | 86.46 | 87.51 | -3.40% | 831,738 |
| 2026-03-05 | 94.16 | 94.35 | 88.06 | 90.59 | -4.08% | 908,393 |
| 2026-03-04 | 90.63 | 95.23 | 88.94 | 94.44 | +4.20% | 976,466 |
| 2026-03-03 | 89.55 | 92.26 | 88.15 | 90.63 | -2.13% | 910,968 |
| 2026-03-02 | 98.00 | 98.00 | 90.72 | 92.60 | -3.39% | 1,739,496 |
| 2026-02-27 | 95.78 | 96.94 | 94.83 | 95.85 | +1.37% | 1,279,148 |
| 2026-02-26 | 92.92 | 95.07 | 91.00 | 94.55 | +0.39% | 1,128,739 |
| 2026-02-25 | 97.06 | 97.37 | 93.09 | 94.18 | -1.81% | 893,021 |
| 2026-02-24 | 94.64 | 97.05 | 92.63 | 95.92 | +2.59% | 1,326,711 |
| 2026-02-23 | 96.20 | 102.19 | 93.42 | 93.50 | -2.35% | 2,013,595 |
| 2026-02-20 | 89.56 | 95.89 | 89.12 | 95.75 | +3.52% | 2,624,713 |
| 2026-02-19 | 91.40 | 93.92 | 90.54 | 92.49 | +1.64% | 2,128,917 |
| 2026-02-18 | 90.00 | 91.78 | 89.19 | 91.00 | +2.29% | 2,751,349 |
| 2026-02-17 | 94.00 | 95.40 | 88.03 | 88.96 | -7.29% | 2,752,264 |
| 2026-02-13 | 86.00 | 96.40 | 85.94 | 95.96 | +7.95% | 2,993,337 |
| 2026-02-12 | 87.31 | 90.25 | 84.70 | 88.89 | +0.53% | 3,082,941 |
| 2026-02-11 | 81.90 | 89.16 | 81.23 | 88.42 | +10.79% | 4,117,244 |
| 2026-02-10 | 80.25 | 80.74 | 75.83 | 79.81 | -4.78% | 5,027,453 |
| 2026-02-09 | 74.11 | 84.37 | 74.09 | 83.82 | +34.31% | 15,805,410 |
| 2026-02-06 | 58.27 | 62.84 | 58.01 | 62.41 | +7.22% | 1,553,705 |
| 2026-02-05 | 60.27 | 61.05 | 57.78 | 58.21 | -6.28% | 1,027,892 |
| 2026-02-04 | 59.27 | 62.23 | 59.09 | 62.11 | +5.83% | 1,287,720 |
| 2026-02-03 | 58.38 | 59.94 | 57.31 | 58.69 | +1.31% | 1,001,697 |
| 2026-02-02 | 55.90 | 58.63 | 55.71 | 57.93 | +0.35% | 764,994 |
| 2026-01-30 | 57.39 | 58.62 | 56.61 | 57.73 | -1.80% | 1,362,510 |
| 2026-01-29 | 58.49 | 60.45 | 57.80 | 58.79 | +3.36% | 1,461,854 |
| 2026-01-28 | 59.13 | 59.45 | 55.95 | 56.88 | -2.42% | 1,043,871 |
| 2026-01-27 | 58.56 | 59.54 | 57.57 | 58.29 | +0.73% | 939,500 |
| 2026-01-26 | 55.24 | 58.55 | 55.24 | 57.87 | +6.65% | 1,835,042 |
| 2026-01-23 | 55.04 | 56.08 | 54.09 | 54.26 | -0.15% | 1,386,369 |
| 2026-01-22 | 54.82 | 55.14 | 53.85 | 54.34 | -1.00% | 940,061 |
| 2026-01-21 | 55.00 | 56.80 | 53.60 | 54.89 | +0.97% | 1,250,915 |
| 2026-01-20 | 53.48 | 54.50 | 53.25 | 54.36 | +0.69% | 979,310 |
| 2026-01-16 | 55.15 | 55.34 | 53.96 | 53.99 | -1.33% | 724,662 |
| 2026-01-15 | 53.69 | 54.83 | 53.22 | 54.72 | +0.05% | 692,720 |
| 2026-01-14 | 54.00 | 55.05 | 53.66 | 54.69 | +1.73% | 1,780,830 |
| 2026-01-13 | 53.60 | 54.75 | 53.41 | 53.76 | +1.97% | 682,250 |
| 2026-01-12 | 52.92 | 53.59 | 52.00 | 52.72 | +0.09% | 772,493 |
| 2026-01-09 | 53.63 | 54.24 | 52.04 | 52.67 | -1.18% | 847,246 |
| 2026-01-08 | 51.00 | 53.72 | 51.00 | 53.30 | +3.76% | 791,205 |
| 2026-01-07 | 52.95 | 53.51 | 50.27 | 51.37 | -3.15% | 1,105,252 |
| 2026-01-06 | 52.62 | 54.49 | 52.16 | 53.04 | +1.78% | 1,012,670 |
| 2026-01-05 | 54.19 | 54.35 | 49.88 | 52.11 | -0.08% | 1,180,583 |
| 2026-01-02 | 50.50 | 52.37 | 49.70 | 52.15 | +3.47% | 716,104 |
| 2025-12-31 | 50.93 | 51.27 | 50.25 | 50.40 | -0.47% | 638,285 |
| 2025-12-30 | 50.15 | 51.14 | 49.83 | 50.64 | +1.87% | 1,207,071 |
| 2025-12-29 | 49.65 | 50.13 | 49.34 | 49.71 | +0.40% | 656,578 |
| 2025-12-26 | 49.67 | 50.11 | 49.14 | 49.51 | -0.48% | 566,959 |
| 2025-12-24 | 49.42 | 49.92 | 49.00 | 49.75 | +0.32% | 291,626 |
| 2025-12-23 | 50.11 | 50.24 | 49.16 | 49.59 | -0.58% | 608,855 |
| 2025-12-22 | 50.17 | 51.34 | 49.76 | 49.88 | +0.75% | 804,865 |
| 2025-12-19 | 49.16 | 49.70 | 48.50 | 49.51 | +0.98% | 1,721,263 |
| 2025-12-18 | 49.63 | 50.06 | 48.43 | 49.03 | -1.21% | 1,338,437 |
| 2025-12-17 | 50.32 | 50.67 | 48.09 | 49.63 | -0.82% | 2,364,236 |
| 2025-12-16 | 52.80 | 53.05 | 49.26 | 50.04 | -7.18% | 1,935,975 |
| 2025-12-15 | 54.32 | 54.67 | 53.13 | 53.91 | -0.41% | 1,136,313 |
| 2025-12-12 | 58.63 | 58.86 | 53.92 | 54.13 | -6.83% | 1,407,491 |
| 2025-12-11 | 57.13 | 58.86 | 56.90 | 58.10 | +0.80% | 873,247 |
| 2025-12-10 | 58.77 | 59.02 | 56.40 | 57.64 | -2.26% | 1,476,230 |
| 2025-12-09 | 59.22 | 60.09 | 58.74 | 58.97 | -0.42% | 665,612 |
| 2025-12-08 | 59.14 | 61.10 | 58.71 | 59.22 | -1.18% | 808,934 |
| 2025-12-05 | 60.00 | 61.70 | 59.80 | 59.93 | +0.55% | 1,098,823 |
| 2025-12-04 | 60.00 | 60.61 | 58.84 | 59.60 | -1.36% | 1,117,361 |
| 2025-12-03 | 57.67 | 61.21 | 57.08 | 60.42 | +6.17% | 1,534,748 |
| 2025-12-02 | 57.74 | 57.74 | 55.90 | 56.91 | -1.18% | 742,257 |
| 2025-12-01 | 56.23 | 57.73 | 56.00 | 57.59 | +2.09% | 852,354 |
| 2025-11-28 | 56.52 | 57.40 | 55.57 | 56.41 | +0.84% | 442,201 |
| 2025-11-26 | 55.50 | 56.62 | 55.46 | 55.94 | -0.12% | 560,823 |
| 2025-11-25 | 54.99 | 56.15 | 53.29 | 56.01 | +2.00% | 1,272,517 |
| 2025-11-24 | 53.99 | 55.43 | 53.37 | 54.91 | +1.38% | 922,106 |
| 2025-11-21 | 53.01 | 54.48 | 51.50 | 54.16 | +0.97% | 1,019,858 |
| 2025-11-20 | 56.03 | 57.06 | 53.26 | 53.64 | -3.39% | 1,027,224 |
| 2025-11-19 | 55.15 | 56.57 | 54.76 | 55.52 | -2.10% | 576,228 |
| 2025-11-18 | 55.00 | 57.28 | 54.75 | 56.71 | +1.02% | 644,696 |
| 2025-11-17 | 57.20 | 58.21 | 55.86 | 56.14 | -1.56% | 840,818 |
| 2025-11-14 | 55.67 | 57.85 | 55.23 | 57.03 | +0.83% | 744,479 |
| 2025-11-13 | 56.46 | 57.25 | 55.78 | 56.56 | +0.32% | 833,115 |
| 2025-11-12 | 57.65 | 58.41 | 56.26 | 56.38 | -3.13% | 694,716 |
| 2025-11-11 | 56.20 | 58.85 | 56.12 | 58.20 | +3.95% | 996,624 |
| 2025-11-10 | 55.33 | 56.45 | 54.45 | 55.99 | +2.90% | 969,700 |
| 2025-11-07 | 54.03 | 54.45 | 52.60 | 54.41 | +0.61% | 503,980 |
| 2025-11-06 | 53.13 | 54.60 | 52.62 | 54.08 | +1.79% | 1,161,757 |
| 2025-11-05 | 54.73 | 54.97 | 53.06 | 53.13 | -2.92% | 915,394 |
| 2025-11-04 | 55.05 | 56.18 | 54.21 | 54.73 | -3.97% | 1,016,072 |
| 2025-11-03 | 56.09 | 57.70 | 55.19 | 56.99 | +1.55% | 924,643 |
| 2025-10-31 | 57.97 | 57.97 | 55.13 | 56.12 | -2.74% | 1,309,000 |
| 2025-10-30 | 58.00 | 58.39 | 55.45 | 57.70 | +2.20% | 1,694,200 |
| 2025-10-29 | 57.00 | 57.50 | 55.34 | 56.46 | -0.07% | 1,550,000 |
| 2025-10-28 | 56.05 | 56.80 | 55.36 | 56.50 | -0.23% | 728,700 |
| 2025-10-27 | 57.00 | 58.18 | 56.33 | 56.63 | -0.09% | 1,453,300 |
| 2025-10-24 | 56.30 | 58.14 | 55.12 | 56.68 | +0.66% | 2,254,900 |
| 2025-10-23 | 51.09 | 56.92 | 51.09 | 56.31 | +13.73% | 3,151,900 |
| 2025-10-22 | 48.75 | 50.22 | 48.31 | 49.51 | +2.34% | 1,140,400 |
| 2025-10-21 | 49.00 | 49.56 | 48.20 | 48.38 | -1.18% | 559,700 |
| 2025-10-20 | 48.39 | 49.50 | 48.14 | 48.96 | +1.30% | 766,700 |
| 2025-10-17 | 48.00 | 48.63 | 47.37 | 48.33 | +0.37% | 677,600 |
| 2025-10-16 | 50.36 | 50.58 | 47.64 | 48.15 | -3.93% | 1,181,600 |
| 2025-10-15 | 48.32 | 50.28 | 48.32 | 50.12 | +4.22% | 1,157,900 |
| 2025-10-14 | 48.42 | 49.29 | 47.97 | 48.09 | -2.73% | 1,214,200 |
| 2025-10-13 | 48.00 | 49.48 | 47.25 | 49.44 | +5.75% | 967,400 |
| 2025-10-10 | 49.77 | 49.80 | 46.70 | 46.75 | -7.57% | 1,290,500 |
| 2025-10-09 | 51.96 | 52.68 | 50.03 | 50.58 | -1.50% | 725,300 |
| 2025-10-08 | 52.50 | 52.55 | 50.99 | 51.35 | -1.74% | 907,800 |
| 2025-10-07 | 52.17 | 52.69 | 50.97 | 52.26 | +0.54% | 1,074,300 |
| 2025-10-06 | 52.07 | 52.80 | 51.32 | 51.98 | -0.17% | 1,079,000 |
| 2025-10-03 | 50.21 | 52.88 | 50.21 | 52.07 | +3.73% | 1,203,600 |
| 2025-10-02 | 50.66 | 51.24 | 49.99 | 50.20 | -1.99% | 1,082,200 |
| 2025-10-01 | 48.53 | 51.70 | 48.38 | 51.22 | +5.02% | 1,291,000 |
| 2025-09-30 | 48.59 | 49.34 | 47.76 | 48.77 | -1.41% | 986,700 |
| 2025-09-29 | 50.30 | 50.67 | 48.40 | 49.47 | -1.85% | 1,138,700 |
| 2025-09-26 | 50.40 | 51.18 | 49.77 | 50.40 | -0.10% | 906,400 |
| 2025-09-25 | 49.54 | 50.91 | 48.40 | 50.45 | -0.69% | 1,592,800 |
| 2025-09-24 | 51.31 | 52.78 | 50.67 | 50.80 | +0.63% | 1,393,000 |
| 2025-09-23 | 50.57 | 52.40 | 50.34 | 50.48 | +0.90% | 1,148,800 |
| 2025-09-22 | 49.87 | 50.45 | 49.18 | 50.03 | -0.60% | 874,000 |
| 2025-09-19 | 52.59 | 52.73 | 50.01 | 50.33 | -4.64% | 1,973,500 |
| 2025-09-18 | 52.72 | 53.19 | 51.99 | 52.78 | +0.69% | 806,700 |
| 2025-09-17 | 52.61 | 53.98 | 52.00 | 52.42 | -1.08% | 921,400 |
| 2025-09-16 | 52.33 | 53.39 | 51.99 | 52.99 | +2.38% | 975,500 |
| 2025-09-15 | 52.37 | 53.31 | 51.66 | 51.76 | -0.52% | 2,104,600 |
| 2025-09-12 | 53.29 | 53.68 | 51.88 | 52.03 | -1.50% | 811,200 |
| 2025-09-11 | 52.17 | 53.04 | 52.02 | 52.82 | +0.27% | 973,000 |
| 2025-09-10 | 51.20 | 52.69 | 50.74 | 52.68 | +2.91% | 1,180,100 |
| 2025-09-09 | 51.61 | 52.30 | 50.64 | 51.19 | -0.18% | 1,072,900 |
| 2025-09-08 | 50.14 | 51.45 | 49.30 | 51.28 | +0.33% | 1,592,200 |
| 2025-09-05 | 49.68 | 51.53 | 49.25 | 51.11 | +1.69% | 1,495,800 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+21.32%）。最弱月份：12月（-12.48%）。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
Valaris Ltd（VAL）最新收盘价是多少？
2026-09-02 收于 92.52，来自Closelook数据湖的每日价格记录。
VAL 的52周最高价和最低价是多少？
过去52周最高 114.12、最低 46.70（截至 2026-09-02）。
Valaris Ltd 历史上最强和最弱的月份是哪个？
历史上，VAL 最强的日历月份是2月（平均 +21.32%），最弱的是12月（平均 -12.48%），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。