Frontline Ltd

FRO
🏛️ 美国 →
22.79
最后更新: 2025-09-30
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
2021-12-31 7.00 7.11 6.97 7.07 0.9M
2021-12-30 7.10 7.17 7.04 7.05 1.3M
2021-12-29 7.14 7.15 6.95 6.98 1.6M
2021-12-28 7.27 7.35 7.17 7.18 1.6M
2021-12-27 7.26 7.28 7.03 7.06 1.6M
2021-12-23 7.13 7.18 7.03 7.08 1.6M
2021-12-22 7.08 7.15 6.99 7.11 1.8M
2021-12-21 6.82 6.94 6.77 6.83 1.0M
2021-12-20 6.65 6.85 6.59 6.82 1.4M
2021-12-17 6.76 6.91 6.63 6.69 1.9M
2021-12-16 6.72 6.83 6.60 6.72 1.6M
2021-12-15 6.62 6.67 6.39 6.62 1.3M
2021-12-14 6.56 6.78 6.56 6.61 1.3M
2021-12-13 6.95 6.98 6.85 6.85 1.3M
2021-12-10 7.08 7.15 7.03 7.12 1.6M
2021-12-09 7.06 7.25 6.98 7.10 1.7M
2021-12-08 7.22 7.51 7.12 7.41 1.2M
2021-12-07 7.05 7.29 7.03 7.26 2.3M
2021-12-06 6.70 6.90 6.59 6.89 1.2M
2021-12-03 6.80 6.82 6.58 6.61 1.3M
2021-12-02 6.77 6.92 6.71 6.84 2.1M
2021-12-01 6.92 6.94 6.41 6.41 2.4M
2021-11-30 6.61 6.89 6.61 6.85 2.6M
2021-11-29 6.75 6.83 6.56 6.63 2.2M
2021-11-26 6.87 6.94 6.63 6.80 1.7M
2021-11-24 6.98 7.24 6.98 7.21 1.1M
2021-11-23 7.00 7.11 6.90 7.03 1.9M
2021-11-22 7.16 7.33 7.11 7.11 1.4M
2021-11-19 7.30 7.38 7.19 7.25 1.7M
2021-11-18 7.47 7.54 7.37 7.45 1.2M
2021-11-17 7.63 7.77 7.55 7.60 1.0M
2021-11-16 7.85 7.87 7.67 7.72 1.5M
2021-11-15 8.20 8.23 7.99 7.99 1.6M
2021-11-12 8.36 8.46 8.29 8.41 0.8M
2021-11-11 8.30 8.52 8.28 8.47 0.9M
2021-11-10 8.40 8.45 8.23 8.28 0.9M
2021-11-09 8.49 8.50 8.34 8.46 1.1M
2021-11-08 8.48 8.63 8.46 8.49 1.6M
2021-11-05 8.79 8.81 8.59 8.62 1.3M
2021-11-04 9.20 9.25 8.88 8.98 1.4M
2021-11-03 8.88 9.13 8.85 9.07 1.6M
2021-11-02 9.16 9.17 8.86 8.95 1.6M
2021-11-01 8.95 9.18 8.89 9.13 1.4M
2021-10-29 9.01 9.05 8.81 8.81 1.1M
2021-10-28 8.95 9.00 8.83 8.95 0.9M
2021-10-27 9.10 9.38 8.91 9.00 2.8M
2021-10-26 9.46 9.48 9.07 9.13 1.9M
2021-10-25 9.33 9.42 9.19 9.32 1.9M
2021-10-22 9.34 9.38 9.08 9.27 1.6M
2021-10-21 9.52 9.53 9.07 9.21 1.8M
2021-10-20 9.58 9.58 9.30 9.49 2.0M
2021-10-19 9.55 9.72 9.45 9.64 3.6M
2021-10-18 9.08 9.27 8.99 9.18 1.7M
2021-10-15 9.14 9.19 9.00 9.02 1.6M
2021-10-14 9.03 9.12 8.76 8.85 2.4M
2021-10-13 8.74 8.78 8.59 8.65 1.3M
2021-10-12 9.09 9.15 8.95 8.96 1.6M
2021-10-11 9.06 9.16 8.97 9.05 1.9M
2021-10-08 9.20 9.24 8.74 8.84 2.2M
2021-10-07 9.25 9.34 9.01 9.10 1.7M
2021-10-06 9.16 9.24 9.03 9.16 1.7M
2021-10-05 9.20 9.49 9.07 9.31 2.0M
2021-10-04 9.52 9.54 9.17 9.20 2.6M
2021-10-01 9.75 9.86 9.37 9.65 4.0M
2021-09-30 9.07 9.45 9.05 9.37 2.8M
2021-09-29 8.80 9.12 8.74 9.03 2.3M
2021-09-28 8.92 8.97 8.62 8.77 2.1M
2021-09-27 8.90 9.12 8.84 8.88 4.1M
2021-09-24 8.23 8.56 8.21 8.45 2.2M
2021-09-23 8.18 8.18 8.00 8.10 1.5M
2021-09-22 8.15 8.35 8.15 8.18 2.9M
2021-09-21 7.84 7.90 7.69 7.76 1.8M
2021-09-20 7.61 7.62 7.34 7.38 2.0M
2021-09-17 8.21 8.23 7.95 7.95 2.8M
2021-09-16 8.06 8.09 7.86 7.93 1.9M
2021-09-15 7.85 8.05 7.84 7.91 1.8M
2021-09-14 8.04 8.05 7.67 7.72 2.5M
2021-09-13 7.85 7.90 7.73 7.77 1.2M
2021-09-10 8.09 8.13 7.78 7.80 1.3M
2021-09-09 8.20 8.34 8.03 8.04 2.4M
2021-09-08 7.89 7.93 7.66 7.74 1.2M
2021-09-07 7.86 8.17 7.82 7.89 1.6M
2021-09-03 7.70 7.92 7.58 7.67 1.0M
2021-09-02 7.80 7.93 7.67 7.77 1.9M
2021-09-01 7.51 7.69 7.50 7.62 1.6M
2021-08-31 7.13 7.22 7.04 7.22 1.7M
2021-08-30 7.44 7.49 7.20 7.28 1.6M
2021-08-27 7.32 7.45 7.25 7.37 2.0M
2021-08-26 7.48 7.73 7.42 7.61 1.2M
2021-08-25 7.52 7.61 7.44 7.51 0.6M
2021-08-24 7.47 7.58 7.35 7.53 1.2M
2021-08-23 7.40 7.44 7.33 7.44 1.0M
2021-08-20 7.25 7.30 7.14 7.24 1.3M
2021-08-19 7.49 7.50 7.12 7.28 2.0M
2021-08-18 7.51 7.62 7.44 7.53 0.8M
2021-08-17 7.39 7.61 7.39 7.49 1.0M
2021-08-16 7.32 7.45 7.26 7.40 0.6M
2021-08-13 7.49 7.49 7.34 7.40 0.6M
2021-08-12 7.62 7.62 7.40 7.49 0.8M
2021-08-11 7.58 7.71 7.52 7.65 1.2M
2021-08-10 7.14 7.32 7.06 7.25 1.0M
2021-08-09 7.44 7.44 7.20 7.25 1.2M
2021-08-06 7.52 7.60 7.48 7.58 0.6M
2021-08-05 7.58 7.61 7.46 7.49 0.9M
2021-08-04 7.69 7.74 7.52 7.59 1.0M
2021-08-03 7.84 7.86 7.66 7.84 0.8M
2021-08-02 8.02 8.15 7.89 7.92 0.7M
2021-07-30 8.04 8.08 7.91 7.96 0.7M
2021-07-29 8.10 8.14 7.98 7.98 0.8M
2021-07-28 7.92 8.03 7.87 7.96 0.8M
2021-07-27 8.02 8.02 7.78 7.90 1.3M
2021-07-26 8.15 8.29 8.05 8.14 1.0M
2021-07-23 8.16 8.16 7.91 8.03 0.9M
2021-07-22 8.24 8.26 7.99 8.04 1.2M
2021-07-21 7.94 8.28 7.94 8.26 0.9M
2021-07-20 7.73 7.88 7.59 7.83 1.7M
2021-07-19 7.73 7.84 7.62 7.73 2.0M
2021-07-16 8.29 8.29 7.88 7.93 1.4M
2021-07-15 8.16 8.22 8.04 8.15 1.2M
2021-07-14 8.51 8.62 8.25 8.34 1.5M
2021-07-13 8.49 8.49 8.17 8.17 1.6M
2021-07-12 8.57 8.65 8.48 8.60 0.8M
2021-07-09 8.64 8.71 8.57 8.68 0.7M
2021-07-08 8.59 8.68 8.46 8.56 1.3M
2021-07-07 9.10 9.18 8.65 8.75 1.6M
2021-07-06 9.20 9.21 8.82 8.87 1.6M
2021-07-02 9.06 9.14 8.86 8.93 1.6M
2021-07-01 9.08 9.10 8.64 8.70 1.9M
2021-06-30 8.84 9.17 8.84 9.00 2.3M
2021-06-29 8.60 8.74 8.56 8.59 1.2M
2021-06-28 8.88 8.90 8.51 8.60 1.3M
2021-06-25 8.99 9.00 8.84 8.84 1.7M
2021-06-24 8.70 8.85 8.68 8.80 0.7M
2021-06-23 8.78 8.83 8.66 8.70 1.2M
2021-06-22 8.50 8.56 8.40 8.55 0.7M
2021-06-21 8.26 8.55 8.25 8.51 1.0M
2021-06-18 8.28 8.34 8.18 8.18 1.3M
2021-06-17 8.69 8.72 8.28 8.49 1.4M
2021-06-16 8.63 8.83 8.57 8.75 1.2M
2021-06-15 8.68 8.73 8.52 8.68 0.9M
2021-06-14 8.85 8.88 8.65 8.73 1.0M
2021-06-11 8.80 8.93 8.80 8.87 1.2M
2021-06-10 8.55 8.84 8.55 8.79 1.4M
2021-06-09 8.48 8.64 8.38 8.54 1.3M
2021-06-08 8.55 8.63 8.46 8.56 0.8M
2021-06-07 8.44 8.66 8.42 8.59 1.3M
2021-06-04 8.51 8.55 8.36 8.38 1.2M
2021-06-03 8.48 8.48 8.34 8.43 1.2M
2021-06-02 8.78 8.78 8.47 8.60 1.6M
2021-06-01 8.69 8.93 8.68 8.76 2.3M
2021-05-28 8.39 8.54 8.36 8.52 1.4M
2021-05-27 8.50 8.54 8.14 8.25 2.2M
2021-05-26 8.52 8.63 8.43 8.51 2.1M
2021-05-25 8.95 8.99 8.66 8.68 2.7M
2021-05-24 8.85 8.99 8.72 8.90 1.8M
2021-05-21 8.70 8.99 8.69 8.90 3.0M
2021-05-20 8.30 8.57 8.20 8.55 2.2M
2021-05-19 8.15 8.48 8.10 8.30 3.0M
2021-05-18 7.98 8.16 7.96 8.08 1.6M
2021-05-17 7.82 7.95 7.71 7.91 1.1M
2021-05-14 7.83 7.96 7.77 7.89 1.1M
2021-05-13 7.77 7.98 7.76 7.88 1.3M
2021-05-12 7.88 8.01 7.81 7.85 1.5M
2021-05-11 7.80 7.97 7.72 7.93 1.7M
2021-05-10 8.18 8.27 8.00 8.04 2.0M
2021-05-07 7.79 8.03 7.77 7.96 1.9M
2021-05-06 7.74 7.81 7.63 7.81 1.0M
2021-05-05 7.86 7.95 7.74 7.86 1.5M
2021-05-04 7.96 8.05 7.72 7.74 1.5M
2021-05-03 7.75 8.03 7.75 7.96 2.3M
2021-04-30 7.72 7.80 7.62 7.64 1.3M
2021-04-29 7.78 7.86 7.63 7.70 1.7M
2021-04-28 7.30 7.55 7.30 7.48 2.2M
2021-04-27 7.39 7.41 7.15 7.23 1.5M
2021-04-26 7.32 7.40 7.27 7.35 1.1M
2021-04-23 7.40 7.48 7.34 7.40 1.1M
2021-04-22 7.50 7.53 7.31 7.35 1.3M
2021-04-21 7.18 7.49 7.16 7.46 1.2M
2021-04-20 7.44 7.48 7.13 7.26 1.6M
2021-04-19 7.32 7.45 7.27 7.42 2.2M
2021-04-16 7.04 7.11 6.95 7.04 1.1M
2021-04-15 7.14 7.19 6.86 6.99 2.0M
2021-04-14 6.76 6.99 6.76 6.93 1.4M
2021-04-13 6.75 6.76 6.61 6.67 2.6M
2021-04-12 7.10 7.10 6.74 6.77 4.3M
2021-04-09 7.55 7.59 7.34 7.37 1.2M
2021-04-08 7.60 7.64 7.52 7.59 1.1M
2021-04-07 7.58 7.76 7.57 7.66 1.4M
2021-04-06 7.39 7.61 7.38 7.49 1.7M
2021-04-05 7.44 7.49 7.32 7.39 1.7M
2021-04-01 7.18 7.36 7.04 7.35 2.0M
2021-03-31 7.20 7.28 7.11 7.15 1.3M
2021-03-30 7.34 7.35 7.07 7.12 2.5M
2021-03-29 7.68 7.68 7.26 7.29 4.1M
2021-03-26 7.88 8.33 7.87 8.09 4.2M
2021-03-25 7.43 7.71 7.25 7.63 1.9M
2021-03-24 7.51 7.69 7.42 7.44 2.0M
2021-03-23 7.69 7.69 7.19 7.27 2.2M
2021-03-22 7.89 7.92 7.74 7.78 1.4M
2021-03-19 7.63 7.85 7.50 7.80 2.5M
2021-03-18 7.86 8.20 7.75 7.80 2.9M
2021-03-17 7.48 7.82 7.40 7.79 1.9M
2021-03-16 7.90 7.90 7.74 7.75 2.0M
2021-03-15 7.77 8.14 7.76 8.04 3.3M
2021-03-12 7.64 7.75 7.56 7.69 1.7M
2021-03-11 7.58 7.75 7.53 7.75 2.6M
2021-03-10 7.11 7.47 7.05 7.42 2.4M
2021-03-09 7.06 7.25 7.00 7.04 1.6M
2021-03-08 7.01 7.11 6.94 7.08 1.9M
2021-03-05 6.95 7.10 6.77 7.08 2.5M
2021-03-04 7.27 7.35 6.95 7.10 2.8M
2021-03-03 7.12 7.46 7.11 7.36 2.3M
2021-03-02 7.09 7.20 7.08 7.13 1.3M
2021-03-01 6.94 7.03 6.89 6.97 1.3M
2021-02-26 6.95 6.99 6.75 6.77 1.8M
2021-02-25 7.06 7.25 7.04 7.09 1.9M
2021-02-24 6.95 7.17 6.93 6.98 2.0M
2021-02-23 7.13 7.17 6.87 6.95 2.3M
2021-02-22 7.23 7.34 7.03 7.14 2.3M
2021-02-19 7.32 7.48 7.22 7.38 2.7M
2021-02-18 7.38 7.40 7.16 7.21 2.3M
2021-02-17 7.58 7.71 7.44 7.54 2.7M
2021-02-16 7.62 7.76 7.44 7.61 5.4M
2021-02-12 6.75 7.14 6.73 7.13 3.5M
2021-02-11 6.80 6.89 6.68 6.76 1.8M
2021-02-10 6.68 6.89 6.66 6.88 2.7M
2021-02-09 6.69 6.74 6.55 6.64 2.6M
2021-02-08 6.59 6.74 6.51 6.67 2.3M
2021-02-05 6.49 6.55 6.40 6.49 2.8M
2021-02-04 6.24 6.32 6.13 6.20 1.6M
2021-02-03 6.06 6.32 6.05 6.22 2.5M
2021-02-02 6.03 6.11 5.94 6.05 1.2M
2021-02-01 5.96 6.02 5.90 5.98 1.4M
2021-01-29 5.80 6.20 5.73 5.90 3.0M
2021-01-28 5.84 5.89 5.77 5.81 2.5M
2021-01-27 5.90 6.04 5.84 5.91 2.3M
2021-01-26 6.04 6.14 5.99 6.05 2.0M
2021-01-25 6.00 6.06 5.86 6.06 3.0M
2021-01-22 6.09 6.19 6.03 6.18 1.3M
2021-01-21 6.18 6.22 6.08 6.18 1.5M
2021-01-20 6.27 6.30 6.13 6.17 1.8M
2021-01-19 6.29 6.32 6.15 6.20 2.9M
2021-01-15 6.39 6.41 6.22 6.29 2.1M
2021-01-14 6.45 6.65 6.44 6.59 1.7M
2021-01-13 6.60 6.62 6.42 6.50 1.5M
2021-01-12 6.46 6.71 6.44 6.61 2.0M
2021-01-11 6.41 6.45 6.33 6.37 1.7M
2021-01-08 6.63 6.70 6.52 6.60 2.0M
2021-01-07 6.40 6.48 6.36 6.40 1.5M
2021-01-06 6.48 6.53 6.31 6.34 2.2M
2021-01-05 6.52 6.62 6.39 6.52 2.4M
2021-01-04 6.48 6.56 6.32 6.40 2.2M