Seadrill Ltd

SDRL
🏛️ 美国 →
30.55
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 31.98 32.23 31.98 32.23 10.6K
09:32 32.32 32.32 32.32 32.32 0.8K
09:34 32.22 32.22 32.22 32.22 0.6K
09:35 32.37 32.37 32.05 32.24 1.5K
09:36 31.99 32.25 31.99 32.17 1.3K
09:38 32.24 32.24 32.24 32.24 0.2K
09:39 32.24 32.24 32.24 32.24 0.4K
09:40 32.06 32.06 32.06 32.06 0.2K
09:41 32.28 32.28 32.06 32.24 3.5K
09:42 32.23 32.31 32.23 32.31 1.0K
09:43 32.29 32.46 32.29 32.46 8.5K
09:44 32.38 32.38 32.38 32.38 2.2K
09:45 32.34 32.34 32.34 32.34 1.3K
09:48 32.65 32.66 32.65 32.66 1.6K
09:49 32.75 32.80 32.75 32.80 3.2K
09:51 32.90 32.90 32.86 32.85 0.8K
09:52 32.96 32.96 32.96 32.96 2.8K
09:53 32.94 32.94 32.93 32.92 4.3K
09:55 32.96 32.96 32.93 32.93 1.5K
09:56 32.93 32.93 32.85 32.85 0.5K
09:57 32.86 32.87 32.86 32.87 0.3K
09:58 32.87 32.87 32.87 32.87 0.7K
09:59 32.87 33.01 32.87 33.01 2.6K
10:00 33.09 33.09 32.93 32.94 4.7K
10:01 32.91 32.91 32.91 32.91 1.1K
10:02 32.91 32.91 32.91 32.91 1.6K
10:03 32.91 32.91 32.91 32.91 0.1K
10:04 32.87 32.94 32.87 32.94 1.2K
10:05 32.93 32.93 32.93 32.93 0.3K
10:06 32.98 33.00 32.98 33.00 4.3K
10:08 32.96 32.96 32.96 32.96 0.8K
10:09 33.01 33.01 33.01 33.01 0.6K
10:10 33.14 33.14 33.14 33.14 0.6K
10:11 33.14 33.14 33.14 33.14 0.1K
10:12 33.09 33.09 33.03 33.03 1.1K
10:13 33.03 33.03 33.03 33.03 0.8K
10:14 32.98 32.98 32.89 32.89 4.7K
10:19 32.80 32.80 32.80 32.80 0.1K
10:20 32.71 32.76 32.70 32.76 3.8K
10:21 32.76 32.77 32.76 32.76 2.2K
10:22 32.76 32.78 32.76 32.76 0.9K
10:23 32.81 32.81 32.76 32.76 0.9K
10:24 32.87 32.92 32.87 32.92 3.9K
10:25 32.92 32.92 32.91 32.91 0.5K
10:26 32.89 32.93 32.89 32.93 4.0K
10:27 32.96 32.96 32.96 32.96 2.4K
10:29 33.10 33.10 32.92 32.92 9.2K
10:30 33.12 33.12 33.12 33.12 1.1K
10:33 33.10 33.10 33.01 33.10 2.4K
10:36 32.83 32.84 32.83 32.84 3.1K
10:37 32.97 32.97 32.82 32.82 2.2K
10:38 32.93 32.94 32.85 32.85 1.7K
10:39 32.92 32.92 32.84 32.84 0.3K
10:40 32.95 32.95 32.95 32.95 0.4K
10:41 33.05 33.05 32.97 33.05 29.9K
10:42 33.05 33.20 33.05 33.20 8.4K
10:43 33.18 33.21 33.18 33.21 6.6K
10:44 33.40 33.40 33.38 33.38 11.6K
10:45 33.38 33.42 33.33 33.40 3.0K
10:46 33.46 33.50 33.46 33.49 2.0K
10:47 33.40 33.40 33.31 33.31 9.0K
10:48 33.27 33.30 33.27 33.28 0.4K
10:49 33.32 33.32 33.32 33.32 0.1K
10:50 33.34 33.34 33.34 33.34 1.0K
10:53 33.29 33.29 33.28 33.28 0.2K
10:54 33.28 33.32 33.23 33.23 0.9K
10:55 33.28 33.28 33.18 33.21 2.6K
10:56 33.21 33.25 33.21 33.25 0.9K
10:57 33.19 33.19 33.19 33.19 0.1K
10:58 33.27 33.27 33.19 33.19 0.7K
11:00 33.22 33.22 33.14 33.16 17.3K
11:01 33.19 33.19 33.19 33.19 0.1K
11:02 33.19 33.20 33.13 33.13 1.9K
11:03 33.15 33.15 33.15 33.15 0.2K
11:04 33.24 33.24 33.24 33.24 0.2K
11:05 33.17 33.21 33.17 33.19 2.5K
11:06 33.18 33.18 33.16 33.16 0.9K
11:07 33.14 33.14 33.14 33.14 1.6K
11:09 33.03 33.03 33.03 33.03 0.5K
11:10 33.00 33.00 32.98 32.98 1.0K
11:11 33.00 33.00 32.99 32.98 1.1K
11:12 32.99 32.99 32.99 32.99 0.9K
11:13 32.94 32.94 32.92 32.92 2.0K
11:16 32.91 32.91 32.91 32.91 1.4K
11:18 32.96 32.96 32.96 32.96 1.1K
11:19 32.97 32.97 32.94 32.94 2.0K
11:20 32.90 32.90 32.90 32.90 1.4K
11:21 32.93 32.98 32.93 32.98 1.0K
11:22 33.00 33.00 33.00 32.99 1.3K
11:23 33.00 33.00 33.00 32.99 0.7K
11:26 32.99 32.99 32.99 32.99 0.1K
11:27 33.00 33.00 33.00 33.00 0.2K
11:28 33.00 33.00 33.00 33.00 0.5K
11:29 33.00 33.00 33.00 33.00 0.4K
11:30 33.00 33.00 33.00 33.00 0.4K
11:31 33.00 33.00 33.00 33.00 2.8K
11:32 32.96 32.96 32.96 32.96 1.5K
11:33 32.97 32.97 32.96 32.96 1.2K
11:34 32.94 32.94 32.94 32.94 0.7K
11:35 32.92 32.92 32.90 32.90 1.2K
11:36 32.91 32.91 32.89 32.89 1.1K
11:37 32.90 32.96 32.90 32.96 1.0K
11:38 32.93 32.93 32.91 32.91 0.5K
11:39 32.91 32.91 32.90 32.90 0.7K
11:41 32.91 32.91 32.90 32.90 2.9K
11:42 32.90 32.91 32.90 32.91 0.4K
11:43 32.90 32.90 32.78 32.78 6.8K
11:44 32.86 32.87 32.85 32.87 8.0K
11:45 32.85 32.85 32.85 32.85 1.4K
11:50 32.85 32.85 32.84 32.85 6.5K
11:51 32.86 32.86 32.86 32.85 5.5K
11:52 32.86 32.86 32.86 32.85 0.4K
11:53 32.84 32.84 32.84 32.84 0.3K
11:54 32.84 32.84 32.84 32.84 0.3K
11:55 32.85 32.85 32.85 32.85 0.3K
11:56 32.86 32.86 32.83 32.83 1.9K
11:57 32.83 32.83 32.83 32.83 0.4K
11:58 32.80 32.80 32.80 32.80 0.1K
11:59 32.79 32.79 32.78 32.78 2.1K
12:02 32.70 32.70 32.70 32.70 0.5K
12:03 32.74 32.78 32.74 32.78 1.1K
12:04 32.79 32.79 32.79 32.79 0.8K
12:07 32.83 32.83 32.79 32.79 0.8K
12:08 32.78 32.79 32.78 32.79 0.4K
12:09 32.78 32.87 32.78 32.87 3.2K
12:10 32.87 32.87 32.79 32.79 2.2K
12:16 32.83 32.83 32.79 32.79 3.6K
12:18 32.77 32.77 32.73 32.73 0.7K
12:20 32.77 32.77 32.77 32.77 1.2K
12:21 32.77 32.84 32.77 32.84 4.6K
12:22 32.84 32.84 32.84 32.84 0.3K
12:23 32.84 32.84 32.84 32.84 0.5K
12:24 32.84 32.84 32.84 32.84 0.8K
12:28 32.85 32.89 32.85 32.89 0.7K
12:31 32.81 32.81 32.80 32.80 2.7K
12:32 32.72 32.73 32.72 32.73 2.1K
12:33 32.73 32.76 32.73 32.74 2.0K
12:34 32.75 32.75 32.75 32.74 1.1K
12:35 32.69 32.72 32.69 32.72 1.7K
12:37 32.65 32.65 32.64 32.64 0.2K
12:38 32.71 32.71 32.71 32.71 0.2K
12:39 32.66 32.66 32.66 32.66 0.1K
12:40 32.71 32.71 32.71 32.71 0.5K
12:41 32.64 32.64 32.64 32.64 0.2K
12:42 32.70 32.70 32.70 32.70 0.3K
12:43 32.64 32.70 32.64 32.70 0.5K
12:44 32.70 32.70 32.70 32.70 0.6K
12:45 32.65 32.65 32.65 32.65 0.4K
12:47 32.69 32.69 32.69 32.69 0.2K
12:48 32.76 32.76 32.73 32.76 0.9K
12:49 32.72 32.76 32.72 32.76 0.6K
12:50 32.76 32.76 32.71 32.71 1.2K
12:51 32.69 32.69 32.68 32.68 0.6K
12:52 32.65 32.65 32.65 32.65 0.5K
12:54 32.67 32.67 32.66 32.66 1.0K
12:55 32.67 32.67 32.66 32.66 0.2K
12:56 32.71 32.71 32.65 32.65 2.2K
12:58 32.62 32.62 32.61 32.61 1.1K
12:59 32.60 32.60 32.60 32.60 0.2K
13:00 32.63 32.63 32.60 32.60 0.8K
13:03 32.64 32.69 32.64 32.69 2.7K
13:04 32.69 32.69 32.56 32.56 12.3K
13:05 32.53 32.63 32.53 32.63 8.3K
13:06 32.65 32.68 32.62 32.68 6.0K
13:07 32.68 32.68 32.68 32.68 3.1K
13:08 32.72 32.74 32.71 32.71 2.2K
13:09 32.71 32.76 32.71 32.74 3.9K
13:10 32.74 32.76 32.74 32.76 3.6K
13:13 32.69 32.69 32.69 32.69 2.3K
13:14 32.70 32.70 32.70 32.70 0.5K
13:15 32.64 32.64 32.64 32.64 0.5K
13:17 32.64 32.64 32.64 32.64 0.4K
13:18 32.69 32.69 32.69 32.69 0.4K
13:19 32.69 32.69 32.66 32.66 1.5K
13:21 32.54 32.58 32.51 32.58 0.9K
13:22 32.59 32.59 32.59 32.59 0.4K
13:23 32.60 32.60 32.60 32.60 1.8K
13:27 32.54 32.54 32.54 32.54 0.6K
13:28 32.50 32.50 32.50 32.50 0.2K
13:29 32.54 32.54 32.54 32.54 6.1K
13:30 32.50 32.50 32.49 32.49 0.6K
13:31 32.49 32.49 32.49 32.49 1.6K
13:32 32.50 32.50 32.50 32.50 0.3K
13:34 32.56 32.56 32.47 32.47 0.5K
13:35 32.50 32.50 32.50 32.50 0.6K
13:36 32.45 32.45 32.44 32.44 1.5K
13:37 32.44 32.44 32.44 32.44 1.2K
13:38 32.45 32.45 32.44 32.44 1.9K
13:39 32.40 32.40 32.40 32.40 0.3K
13:40 32.40 32.40 32.40 32.40 0.5K
13:41 32.32 32.33 32.29 32.33 3.4K
13:42 32.34 32.34 32.34 32.34 0.2K
13:43 32.33 32.35 32.33 32.35 1.3K
13:44 32.33 32.33 32.33 32.33 0.7K
13:45 32.37 32.37 32.37 32.37 0.3K
13:46 32.30 32.30 32.30 32.30 0.6K
13:48 32.27 32.27 32.27 32.27 0.6K
13:50 32.27 32.29 32.26 32.26 2.3K
13:51 32.26 32.26 32.19 32.19 1.3K
13:55 32.22 32.22 32.18 32.22 0.7K
13:56 32.18 32.22 32.18 32.22 0.4K
13:57 32.25 32.25 32.18 32.18 1.6K
13:59 32.18 32.18 32.18 32.18 2.1K
14:02 32.18 32.18 32.18 32.18 1.7K
14:03 32.12 32.12 32.12 32.12 1.0K
14:04 32.20 32.20 32.20 32.20 0.7K
14:07 32.09 32.14 32.09 32.14 0.3K
14:08 32.14 32.14 32.14 32.14 0.3K
14:09 32.09 32.09 32.09 32.09 0.6K
14:10 32.14 32.14 32.14 32.14 0.4K
14:11 32.09 32.09 32.09 32.09 0.6K
14:12 32.09 32.09 32.09 32.09 0.2K
14:13 32.10 32.14 32.09 32.09 0.9K
14:14 32.10 32.10 32.09 32.09 0.7K
14:15 32.08 32.17 32.08 32.17 0.3K
14:16 32.08 32.08 32.08 32.08 1.7K
14:17 32.12 32.12 32.12 32.12 1.1K
14:18 32.12 32.12 32.08 32.08 1.0K
14:20 32.12 32.12 32.07 32.07 0.7K
14:21 32.07 32.07 32.03 32.03 1.9K
14:22 32.05 32.05 32.00 32.02 2.0K
14:23 32.03 32.03 32.03 32.03 0.3K
14:25 32.04 32.04 32.04 32.04 1.2K
14:26 32.02 32.02 31.98 31.98 0.6K
14:27 32.01 32.01 32.01 32.01 0.2K
14:28 31.97 31.97 31.97 31.97 1.7K
14:29 31.94 31.94 31.94 31.94 0.7K
14:31 32.01 32.01 32.01 32.01 0.8K
14:32 31.97 32.02 31.97 32.02 1.8K
14:33 31.97 31.97 31.97 31.97 0.7K
14:35 31.98 31.98 31.98 31.98 0.2K
14:36 32.00 32.00 32.00 32.00 1.7K
14:37 31.99 31.99 31.91 31.93 3.2K
14:38 31.91 31.96 31.91 31.96 3.3K
14:39 31.95 31.95 31.92 31.92 1.6K
14:40 31.91 31.93 31.91 31.93 1.0K
14:41 31.95 31.95 31.91 31.91 1.6K
14:42 31.96 31.96 31.96 31.96 0.8K
14:43 31.95 31.95 31.95 31.95 1.1K
14:44 31.99 32.06 31.99 32.06 0.8K
14:45 32.00 32.00 32.00 32.00 0.3K
14:46 32.05 32.06 32.04 32.05 3.0K
14:47 32.02 32.04 32.02 32.04 0.6K
14:48 32.02 32.02 32.02 32.02 1.0K
14:49 32.02 32.02 32.00 32.00 1.0K
14:50 31.99 31.99 31.95 31.95 0.3K
14:51 31.93 31.93 31.89 31.89 4.1K
14:53 31.85 31.85 31.85 31.85 1.0K
14:54 31.85 31.85 31.85 31.85 0.6K
14:55 31.83 31.88 31.83 31.85 2.5K
14:56 31.83 31.83 31.79 31.79 1.3K
14:57 31.80 31.81 31.80 31.81 1.6K
14:58 31.80 31.80 31.80 31.80 1.6K
14:59 31.83 31.83 31.83 31.83 0.4K
15:00 31.86 31.89 31.86 31.89 0.9K
15:01 31.89 31.89 31.86 31.89 1.3K
15:02 31.86 31.86 31.81 31.81 2.8K
15:03 31.75 31.79 31.75 31.79 2.4K
15:04 31.79 31.79 31.79 31.79 0.9K
15:06 31.79 31.84 31.79 31.84 2.1K
15:07 31.84 31.85 31.83 31.85 2.0K
15:08 31.84 31.84 31.83 31.83 4.1K
15:10 31.79 31.84 31.79 31.84 1.5K
15:11 31.83 31.83 31.83 31.83 0.1K
15:12 31.78 31.84 31.78 31.84 3.4K
15:13 31.86 31.86 31.86 31.86 0.5K
15:14 31.86 31.86 31.83 31.83 2.0K
15:15 31.81 31.81 31.75 31.75 1.5K
15:16 31.79 31.83 31.79 31.83 1.7K
15:17 31.83 31.83 31.83 31.83 0.8K
15:18 31.82 31.83 31.82 31.83 4.3K
15:19 31.82 31.82 31.82 31.82 0.6K
15:20 31.78 31.80 31.78 31.80 2.7K
15:22 31.77 31.78 31.77 31.78 3.1K
15:23 31.80 31.84 31.80 31.84 2.0K
15:24 31.83 31.83 31.78 31.78 3.6K
15:25 31.76 31.79 31.73 31.79 6.1K
15:26 31.80 31.84 31.80 31.81 2.7K
15:27 31.77 31.77 31.77 31.77 0.3K
15:28 31.82 31.82 31.80 31.80 1.2K
15:29 31.83 31.83 31.79 31.79 0.7K
15:30 31.80 31.80 31.77 31.78 2.0K
15:31 31.79 31.79 31.76 31.76 0.6K
15:32 31.76 31.77 31.75 31.77 2.4K
15:33 31.75 31.75 31.75 31.75 0.6K
15:34 31.77 31.77 31.74 31.74 3.7K
15:35 31.73 31.73 31.70 31.70 2.7K
15:36 31.72 31.72 31.72 31.72 0.2K
15:37 31.75 31.77 31.75 31.76 3.4K
15:38 31.75 31.75 31.75 31.75 0.8K
15:39 31.76 31.81 31.76 31.79 9.4K
15:40 31.76 31.76 31.73 31.74 4.5K
15:41 31.74 31.76 31.73 31.73 8.5K
15:42 31.76 31.79 31.76 31.79 2.6K
15:43 31.79 31.79 31.73 31.73 3.0K
15:44 31.71 31.75 31.71 31.75 4.1K
15:45 31.79 31.79 31.77 31.78 3.7K
15:46 31.73 31.73 31.73 31.73 2.8K
15:47 31.68 31.68 31.65 31.65 1.8K
15:48 31.66 31.68 31.66 31.68 4.2K
15:49 31.70 31.71 31.70 31.70 2.6K
15:50 31.69 31.74 31.69 31.74 7.2K
15:51 31.76 31.78 31.76 31.77 4.6K
15:52 31.84 31.84 31.81 31.81 4.2K
15:53 31.81 31.81 31.79 31.79 7.8K
15:54 31.78 31.78 31.73 31.73 5.3K
15:55 31.70 31.70 31.62 31.62 10.6K
15:56 31.62 31.68 31.62 31.68 12.6K
15:57 31.68 31.69 31.67 31.67 10.2K
15:58 31.67 31.67 31.65 31.65 14.1K
15:59 31.66 31.72 31.66 31.71 211.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据