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
2023-12-29 20.17 20.17 19.79 20.05 1.9M
2023-12-28 20.16 20.22 19.91 19.97 1.8M
2023-12-27 20.38 20.51 20.13 20.15 2.2M
2023-12-26 21.17 21.25 20.41 20.67 2.6M
2023-12-22 21.28 21.54 21.18 21.47 2.2M
2023-12-21 20.55 20.92 20.50 20.86 2.2M
2023-12-20 20.90 20.95 20.23 20.29 2.6M
2023-12-19 20.50 20.82 20.33 20.66 2.4M
2023-12-18 21.50 21.51 20.39 20.59 5.3M
2023-12-15 19.66 20.46 19.19 20.09 7.8M
2023-12-14 19.18 19.28 18.71 18.86 4.9M
2023-12-13 18.56 18.93 18.34 18.90 2.7M
2023-12-12 18.61 18.83 18.45 18.56 2.4M
2023-12-11 19.01 19.01 18.70 18.97 2.3M
2023-12-08 19.35 19.43 19.14 19.34 1.4M
2023-12-07 19.46 19.50 18.98 19.28 3.1M
2023-12-06 19.38 19.72 18.99 19.19 3.2M
2023-12-05 19.64 19.64 19.17 19.25 3.1M
2023-12-04 20.10 20.21 19.59 19.68 2.8M
2023-12-01 20.06 20.56 20.04 20.11 3.4M
2023-11-30 19.52 20.25 19.31 19.88 7.6M
2023-11-29 21.14 21.47 20.85 21.18 3.4M
2023-11-28 22.11 22.18 21.63 21.63 2.1M
2023-11-27 22.38 22.49 22.00 22.21 2.2M
2023-11-24 22.50 22.79 22.37 22.55 1.7M
2023-11-22 21.65 22.07 21.55 21.93 2.3M
2023-11-21 22.09 22.14 21.80 22.13 1.8M
2023-11-20 22.29 22.47 22.10 22.19 2.2M
2023-11-17 21.39 22.09 21.38 21.82 2.4M
2023-11-16 21.50 21.54 21.05 21.32 2.3M
2023-11-15 21.99 22.09 21.63 21.77 2.0M
2023-11-14 21.38 21.55 20.86 21.50 2.4M
2023-11-13 21.61 21.76 21.43 21.61 1.4M
2023-11-10 21.47 21.58 21.24 21.45 1.2M
2023-11-09 21.54 21.83 21.23 21.27 2.3M
2023-11-08 21.75 21.75 21.17 21.40 3.5M
2023-11-07 21.86 22.04 21.27 21.80 5.5M
2023-11-06 22.95 22.95 22.17 22.28 2.7M
2023-11-03 22.29 22.75 22.07 22.67 2.6M
2023-11-02 22.64 22.88 22.30 22.77 2.9M
2023-11-01 22.35 22.93 22.32 22.73 2.7M
2023-10-31 22.00 22.49 21.86 22.25 2.3M
2023-10-30 22.26 22.44 21.64 21.85 2.4M
2023-10-27 21.82 22.44 21.69 22.27 2.7M
2023-10-26 21.40 21.64 21.03 21.42 2.2M
2023-10-25 21.45 21.60 21.33 21.55 2.4M
2023-10-24 21.04 21.50 20.96 21.45 3.4M
2023-10-23 20.80 21.21 20.66 20.95 2.5M
2023-10-20 20.89 21.13 20.64 21.07 3.1M
2023-10-19 20.73 20.84 20.45 20.70 3.2M
2023-10-18 21.14 21.24 20.83 20.96 2.0M
2023-10-17 21.24 21.44 21.08 21.23 2.7M
2023-10-16 20.80 21.10 20.63 21.02 3.1M
2023-10-13 20.61 21.04 20.52 20.61 3.6M
2023-10-12 20.35 20.57 20.09 20.39 2.8M
2023-10-11 19.60 20.21 19.48 20.19 3.1M
2023-10-10 19.77 19.86 19.54 19.69 4.1M
2023-10-09 18.99 19.50 18.73 19.26 5.6M
2023-10-06 17.60 18.53 17.49 18.27 5.1M
2023-10-05 17.42 18.80 17.39 18.69 9.1M
2023-10-04 17.66 17.66 17.02 17.36 2.7M
2023-10-03 17.98 18.08 17.64 18.02 2.8M
2023-10-02 18.60 18.71 17.90 17.95 3.7M
2023-09-29 18.65 18.84 18.42 18.78 4.3M
2023-09-28 18.05 18.68 17.81 18.62 3.1M
2023-09-27 18.49 18.70 18.18 18.32 2.1M
2023-09-26 18.21 18.74 18.16 18.36 2.7M
2023-09-25 17.88 18.42 17.76 18.31 2.3M
2023-09-22 17.99 18.42 17.91 18.00 2.5M
2023-09-21 17.74 17.92 17.41 17.87 3.0M
2023-09-20 16.95 17.57 16.95 17.35 2.7M
2023-09-19 17.13 17.22 16.76 16.92 2.3M
2023-09-18 16.48 17.05 16.41 16.86 4.5M
2023-09-15 16.09 16.42 16.03 16.34 2.4M
2023-09-14 16.08 16.46 15.94 15.99 3.1M
2023-09-13 16.79 17.00 16.61 16.71 4.0M
2023-09-12 16.73 16.98 16.69 16.80 2.7M
2023-09-11 17.05 17.11 16.64 16.71 1.9M
2023-09-08 16.60 17.22 16.56 17.20 2.8M
2023-09-07 16.50 16.65 16.30 16.48 2.7M
2023-09-06 16.67 16.78 16.45 16.45 2.2M
2023-09-05 16.75 16.80 16.30 16.57 4.4M
2023-09-01 17.67 17.70 17.36 17.48 2.0M
2023-08-31 18.00 18.03 17.50 17.62 2.1M
2023-08-30 18.33 18.39 18.11 18.18 1.7M
2023-08-29 18.28 18.68 18.24 18.50 2.2M
2023-08-28 18.59 18.75 17.93 18.14 2.3M
2023-08-25 18.52 18.60 17.91 18.38 3.1M
2023-08-24 18.12 18.51 17.81 17.99 3.6M
2023-08-23 17.40 17.88 17.02 17.81 2.9M
2023-08-22 17.97 18.18 17.89 17.92 1.5M
2023-08-21 18.03 18.12 17.82 18.03 1.7M
2023-08-18 17.52 18.16 17.35 18.07 1.9M
2023-08-17 18.17 18.32 17.95 18.08 2.0M
2023-08-16 17.74 18.11 17.72 17.78 2.5M
2023-08-15 17.50 17.82 17.47 17.71 1.6M
2023-08-14 17.52 17.67 17.40 17.66 1.4M
2023-08-11 17.64 17.76 17.52 17.55 1.0M
2023-08-10 17.77 17.94 17.52 17.62 1.7M
2023-08-09 17.50 17.78 17.48 17.54 2.0M
2023-08-08 16.92 17.40 16.86 17.28 1.7M
2023-08-07 17.42 17.42 17.11 17.26 1.4M
2023-08-04 17.48 17.54 17.21 17.24 1.5M
2023-08-03 16.97 17.34 16.86 17.21 2.1M
2023-08-02 16.48 16.60 16.16 16.49 2.2M
2023-08-01 16.84 16.88 16.56 16.70 1.6M
2023-07-31 16.73 17.03 16.54 16.93 3.1M
2023-07-28 15.57 16.12 15.49 16.08 1.6M
2023-07-27 15.50 15.75 15.40 15.54 1.2M
2023-07-26 15.43 15.61 15.31 15.56 1.3M
2023-07-25 15.40 15.82 15.34 15.69 2.7M
2023-07-24 14.88 15.04 14.84 15.00 2.2M
2023-07-21 15.01 15.03 14.67 14.81 1.6M
2023-07-20 15.02 15.08 14.79 14.96 1.6M
2023-07-19 15.15 15.20 14.92 15.00 1.4M
2023-07-18 15.15 15.22 15.04 15.12 1.5M
2023-07-17 15.07 15.20 14.97 15.15 1.4M
2023-07-14 15.70 15.76 15.22 15.26 1.9M
2023-07-13 15.75 15.92 15.62 15.91 1.7M
2023-07-12 15.80 15.84 15.57 15.72 1.7M
2023-07-11 15.47 15.75 15.29 15.70 2.6M
2023-07-10 15.30 15.45 15.03 15.09 1.9M
2023-07-07 15.07 15.50 14.98 15.34 2.4M
2023-07-06 14.88 15.06 14.59 14.76 2.7M
2023-07-05 14.72 15.44 14.61 15.09 2.9M
2023-07-03 14.68 15.05 14.57 14.60 2.0M
2023-06-30 14.48 14.69 14.30 14.53 3.8M
2023-06-29 14.00 14.13 13.86 13.92 3.9M
2023-06-28 13.62 13.77 13.42 13.73 2.6M
2023-06-27 13.59 13.73 13.35 13.36 3.2M
2023-06-26 14.12 14.14 13.72 13.72 3.2M
2023-06-23 14.38 14.60 14.30 14.35 18.6M
2023-06-22 15.08 15.08 14.68 14.87 3.2M
2023-06-21 15.14 15.40 15.14 15.19 2.7M
2023-06-20 15.03 15.06 14.67 15.03 2.8M
2023-06-16 15.48 15.54 15.21 15.24 3.3M
2023-06-15 15.32 15.50 15.07 15.37 3.9M
2023-06-14 15.29 15.87 15.27 15.74 6.1M
2023-06-13 15.46 15.52 14.91 15.05 5.3M
2023-06-12 14.90 14.99 14.52 14.66 4.4M
2023-06-09 14.55 15.02 14.46 14.67 3.7M
2023-06-08 14.07 14.63 13.94 14.23 5.0M
2023-06-07 14.20 14.32 13.81 13.99 3.0M
2023-06-06 13.49 13.88 13.42 13.85 5.0M
2023-06-05 14.28 14.32 13.69 13.69 6.5M
2023-06-02 15.11 15.27 14.55 14.77 4.4M
2023-06-01 15.03 15.60 14.54 14.56 6.6M
2023-05-31 14.20 14.40 13.70 14.13 8.1M
2023-05-30 14.91 15.13 14.72 15.03 3.2M
2023-05-26 15.00 15.24 14.75 15.14 3.4M
2023-05-25 14.49 14.53 14.32 14.35 2.6M
2023-05-24 14.30 14.38 14.08 14.29 2.1M
2023-05-23 14.56 14.64 14.33 14.36 2.5M
2023-05-22 14.79 14.96 14.49 14.54 3.1M
2023-05-19 14.78 14.98 14.58 14.78 2.7M
2023-05-18 14.52 14.59 14.15 14.49 3.1M
2023-05-17 14.72 14.88 14.56 14.65 1.8M
2023-05-16 14.98 15.25 14.79 14.81 2.3M
2023-05-15 14.98 15.08 14.72 14.83 1.8M
2023-05-12 15.28 15.49 14.59 14.81 2.1M
2023-05-11 15.05 15.30 14.85 15.08 3.1M
2023-05-10 14.83 15.06 14.55 14.92 2.1M
2023-05-09 14.23 14.62 14.09 14.55 2.4M
2023-05-08 14.54 14.55 14.13 14.44 3.7M
2023-05-05 14.89 15.33 14.80 15.10 2.3M
2023-05-04 14.61 14.79 14.42 14.74 2.7M
2023-05-03 15.06 15.14 14.69 14.89 2.1M
2023-05-02 15.52 15.57 15.01 15.26 2.7M
2023-05-01 15.52 15.60 15.22 15.59 1.9M
2023-04-28 15.26 15.57 15.02 15.47 1.7M
2023-04-27 15.29 15.50 15.20 15.41 2.0M
2023-04-26 15.87 15.94 15.16 15.21 2.1M
2023-04-25 16.16 16.16 15.70 15.82 2.0M
2023-04-24 15.72 16.83 15.72 16.47 3.4M
2023-04-21 15.43 15.63 15.27 15.41 2.1M
2023-04-20 16.29 16.32 15.85 15.97 1.6M
2023-04-19 16.79 16.86 16.32 16.65 2.1M
2023-04-18 16.77 17.22 16.67 17.08 2.2M
2023-04-17 16.14 16.76 16.14 16.67 3.5M
2023-04-14 16.09 16.09 15.74 16.02 1.9M
2023-04-13 15.72 16.09 15.61 15.66 2.6M
2023-04-12 15.02 15.20 14.96 15.15 1.4M
2023-04-11 14.78 15.12 14.70 15.08 2.3M
2023-04-10 15.07 15.26 14.90 14.96 1.6M
2023-04-06 15.40 15.41 14.84 14.91 1.8M
2023-04-05 14.94 15.46 14.72 15.44 3.2M
2023-04-04 14.94 15.12 14.75 14.96 3.2M
2023-04-03 15.63 15.74 14.76 14.91 6.5M
2023-03-31 16.20 16.59 16.20 16.56 1.6M
2023-03-30 16.53 16.58 16.15 16.32 1.9M
2023-03-29 16.69 16.77 16.27 16.44 1.8M
2023-03-28 16.72 16.88 16.64 16.75 1.7M
2023-03-27 16.39 16.79 16.24 16.68 2.1M
2023-03-24 16.40 16.53 16.01 16.31 3.7M
2023-03-23 17.23 17.78 16.61 16.72 3.2M
2023-03-22 17.26 17.52 16.91 17.02 2.9M
2023-03-21 17.40 17.75 17.28 17.48 3.1M
2023-03-20 16.23 16.84 16.14 16.64 3.2M
2023-03-17 16.33 16.48 15.78 15.90 5.3M
2023-03-16 15.89 16.13 15.63 15.82 3.4M
2023-03-15 15.96 16.28 15.67 16.15 6.4M
2023-03-14 17.99 18.39 17.69 17.84 3.1M
2023-03-13 17.30 17.78 17.06 17.56 3.3M
2023-03-10 18.37 18.53 17.87 17.93 3.4M
2023-03-09 18.93 19.28 18.19 18.22 3.0M
2023-03-08 18.79 18.98 18.30 18.58 2.5M
2023-03-07 18.22 18.29 17.79 18.17 3.4M
2023-03-06 18.55 18.58 18.11 18.21 2.9M
2023-03-03 18.71 18.98 18.58 18.98 2.3M
2023-03-02 18.31 18.41 17.95 18.30 4.0M
2023-03-01 19.13 19.29 18.41 18.52 4.0M
2023-02-28 18.71 18.95 18.16 18.88 5.5M
2023-02-27 18.27 18.83 18.16 18.55 4.3M
2023-02-24 17.71 18.30 17.67 18.04 2.9M
2023-02-23 17.43 18.09 17.37 17.95 3.1M
2023-02-22 17.20 17.21 16.85 17.02 2.6M
2023-02-21 17.43 17.96 17.03 17.18 3.4M
2023-02-17 17.40 17.46 17.01 17.17 2.1M
2023-02-16 17.50 17.67 16.94 17.36 2.6M
2023-02-15 16.98 17.65 16.77 17.49 2.6M
2023-02-14 16.75 17.66 16.69 17.34 3.3M
2023-02-13 16.44 17.24 16.36 17.08 3.2M
2023-02-10 16.55 16.55 15.77 16.20 2.8M
2023-02-09 15.81 16.71 15.80 16.48 5.5M
2023-02-08 15.44 15.62 15.27 15.40 2.2M
2023-02-07 15.37 15.72 14.95 15.45 4.1M
2023-02-06 14.59 15.39 14.58 15.28 4.1M
2023-02-03 14.54 14.87 14.45 14.58 2.2M
2023-02-02 14.53 14.74 14.23 14.52 3.3M
2023-02-01 14.20 14.65 14.20 14.48 4.0M
2023-01-31 13.58 14.06 13.47 13.83 2.1M
2023-01-30 13.80 14.08 13.59 13.61 2.7M
2023-01-27 13.49 14.00 13.45 13.94 3.0M
2023-01-26 13.52 13.58 13.16 13.37 1.9M
2023-01-25 13.35 13.47 13.15 13.40 2.7M
2023-01-24 13.95 13.95 13.55 13.70 2.4M
2023-01-23 13.98 14.03 13.80 13.85 2.4M
2023-01-20 14.08 14.13 13.81 14.06 2.6M
2023-01-19 13.84 13.87 13.50 13.60 3.2M
2023-01-18 14.01 14.13 13.59 13.59 5.2M
2023-01-17 14.13 14.29 14.01 14.13 4.1M
2023-01-13 13.60 14.19 13.45 14.12 4.7M
2023-01-12 13.29 13.88 13.24 13.84 6.8M
2023-01-11 13.77 14.02 13.10 13.13 13.4M
2023-01-10 14.05 14.60 13.15 14.24 33.6M
2023-01-09 11.33 11.57 11.25 11.33 7.0M
2023-01-06 11.30 11.35 11.10 11.13 3.5M
2023-01-05 10.90 11.13 10.87 11.08 6.1M
2023-01-04 11.15 11.30 10.55 10.68 10.3M
2023-01-03 11.99 12.03 11.48 11.55 4.0M