Frontline Ltd

FRO
🏛️ 德国 →
18.99
最后更新: 2025-10-02
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 18.01 18.23 18.01 18.19 0.0M
2023-12-28 18.47 18.47 18.00 18.08 0.0M
2023-12-27 19.69 19.69 18.25 18.25 0.0M
2023-12-22 18.94 19.54 18.94 19.34 0.0M
2023-12-21 18.69 19.11 18.56 19.03 0.0M
2023-12-20 19.03 19.31 18.55 18.56 0.0M
2023-12-19 18.94 18.99 18.52 18.99 0.0M
2023-12-18 18.47 19.60 18.47 18.90 0.0M
2023-12-15 17.10 18.91 17.10 18.58 0.0M
2023-12-14 17.35 17.70 17.17 17.22 0.0M
2023-12-13 17.05 17.53 16.72 17.53 0.0M
2023-12-12 17.58 17.76 17.11 17.37 0.0M
2023-12-11 17.86 18.02 17.35 17.45 0.0M
2023-12-08 17.79 18.13 17.76 17.82 0.0M
2023-12-07 17.89 18.14 17.66 17.77 0.0M
2023-12-06 17.94 18.14 17.74 17.88 0.0M
2023-12-05 18.29 18.53 17.71 17.73 0.0M
2023-12-04 18.64 18.78 18.03 18.13 0.0M
2023-12-01 18.25 18.95 18.25 18.71 0.0M
2023-11-30 19.30 19.30 17.68 18.15 0.0M
2023-11-29 19.97 19.97 19.02 19.30 0.0M
2023-11-28 20.22 20.46 20.00 20.04 0.0M
2023-11-27 20.76 20.76 20.22 20.34 0.0M
2023-11-24 20.40 20.78 20.40 20.70 0.0M
2023-11-23 20.36 20.38 20.12 20.32 0.0M
2023-11-22 19.92 20.28 19.86 20.14 0.0M
2023-11-21 20.32 20.38 20.00 20.12 0.0M
2023-11-20 20.38 20.68 20.30 20.50 0.0M
2023-11-17 19.56 20.40 19.42 20.24 0.0M
2023-11-16 20.18 20.20 19.37 19.37 0.0M
2023-11-15 19.74 20.38 19.74 20.00 0.0M
2023-11-14 20.30 20.30 19.22 19.86 0.0M
2023-11-13 20.28 20.40 20.00 20.34 0.0M
2023-11-10 20.00 20.60 19.99 20.06 0.0M
2023-11-09 20.00 20.32 19.56 19.93 0.0M
2023-11-08 20.34 20.48 19.77 20.10 0.0M
2023-11-07 20.98 20.98 19.92 20.50 0.0M
2023-11-06 21.36 21.52 20.68 20.86 0.0M
2023-11-03 21.54 21.56 20.54 21.50 0.0M
2023-11-02 21.66 21.88 21.00 21.58 0.0M
2023-11-01 21.38 21.80 21.00 21.78 0.0M
2023-10-31 20.70 21.38 20.60 21.38 0.0M
2023-10-30 21.18 21.18 20.48 20.68 0.0M
2023-10-27 20.54 21.24 20.46 21.08 0.0M
2023-10-26 20.44 20.56 20.02 20.44 0.0M
2023-10-25 20.26 20.42 20.08 20.28 0.0M
2023-10-24 19.87 20.32 19.87 20.26 0.0M
2023-10-23 19.92 19.95 19.43 19.86 0.0M
2023-10-20 19.38 19.91 19.38 19.69 0.0M
2023-10-19 19.81 19.93 19.33 19.67 0.0M
2023-10-18 19.94 20.28 19.81 19.98 0.0M
2023-10-17 20.02 20.46 19.96 19.98 0.0M
2023-10-16 20.08 20.58 19.59 20.02 0.0M
2023-10-13 19.53 20.02 19.31 19.69 0.0M
2023-10-12 19.29 19.38 18.99 19.36 0.0M
2023-10-11 18.67 19.05 18.45 19.05 0.0M
2023-10-10 18.11 18.90 18.11 18.64 0.0M
2023-10-09 17.17 18.39 17.17 18.21 0.0M
2023-10-06 17.60 17.60 16.65 17.29 0.0M
2023-10-05 16.58 17.74 15.86 17.64 0.0M
2023-10-04 16.98 16.99 16.30 16.60 0.0M
2023-10-03 17.40 17.41 16.90 16.90 0.0M
2023-10-02 17.83 17.89 17.10 17.10 0.0M
2023-09-29 17.77 17.83 17.54 17.82 0.0M
2023-09-28 17.44 17.44 17.00 17.26 0.0M
2023-09-27 17.54 17.69 17.22 17.57 0.0M
2023-09-26 17.39 17.72 17.05 17.35 0.0M
2023-09-25 17.25 17.39 16.78 17.27 0.0M
2023-09-22 16.89 17.21 16.71 16.90 0.0M
2023-09-21 16.26 16.73 16.09 16.68 0.0M
2023-09-20 16.06 16.42 15.90 16.42 0.0M
2023-09-19 15.87 16.12 15.83 15.96 0.0M
2023-09-18 15.41 15.55 15.41 15.55 0.0M
2023-09-15 15.22 15.40 15.08 15.24 0.0M
2023-09-14 15.15 15.37 15.00 15.01 0.0M
2023-09-13 15.55 15.74 15.50 15.50 0.0M
2023-09-12 15.70 15.70 15.50 15.55 0.0M
2023-09-11 16.20 16.20 15.52 15.53 0.0M
2023-09-08 15.54 15.54 15.54 15.54 0.0M
2023-09-07 15.42 15.59 15.40 15.50 0.0M
2023-09-06 15.70 15.70 15.45 15.45 0.0M
2023-09-05 16.20 16.20 15.28 15.58 0.0M
2023-09-04 16.32 16.35 16.15 16.33 0.0M
2023-09-01 16.43 16.43 16.01 16.17 0.0M
2023-08-31 16.66 16.70 16.41 16.41 0.0M
2023-08-30 17.06 17.18 16.65 16.67 0.0M
2023-08-29 16.93 17.30 16.92 17.30 0.0M
2023-08-28 17.16 17.34 16.70 16.70 0.0M
2023-08-25 16.62 17.19 16.62 17.04 0.0M
2023-08-24 16.65 17.05 16.64 17.05 0.0M
2023-08-23 16.64 16.64 15.92 16.45 0.0M
2023-08-22 16.46 16.65 16.38 16.65 0.0M
2023-08-21 16.60 16.64 16.30 16.56 0.0M
2023-08-18 16.60 16.69 15.99 16.65 0.0M
2023-08-17 16.27 16.77 16.26 16.77 0.0M
2023-08-16 16.33 16.53 16.16 16.45 0.0M
2023-08-15 16.26 16.27 15.97 16.20 0.0M
2023-08-14 16.09 16.22 16.08 16.20 0.0M
2023-08-11 16.00 16.20 15.97 16.05 0.0M
2023-08-10 16.17 16.20 16.03 16.04 0.0M
2023-08-09 15.88 16.10 15.88 16.01 0.0M
2023-08-08 15.48 15.73 15.38 15.73 0.0M
2023-08-07 15.99 15.99 15.62 15.62 0.0M
2023-08-04 15.90 16.07 15.57 15.57 0.0M
2023-08-03 15.40 15.89 15.40 15.82 0.0M
2023-08-02 15.03 15.04 15.00 15.01 0.0M
2023-08-01 15.30 15.37 15.05 15.25 0.0M
2023-07-31 14.53 15.43 14.44 15.43 0.0M
2023-07-28 14.08 14.44 14.07 14.44 0.0M
2023-07-27 14.01 14.26 14.01 14.11 0.0M
2023-07-26 14.18 14.18 14.00 14.00 0.0M
2023-07-25 13.56 14.28 13.56 14.28 0.0M
2023-07-24 13.31 13.55 13.21 13.51 0.0M
2023-07-21 13.51 13.51 13.25 13.25 0.0M
2023-07-20 13.30 13.54 13.30 13.45 0.0M
2023-07-19 13.39 13.55 13.27 13.48 0.0M
2023-07-18 13.50 13.64 13.49 13.54 0.0M
2023-07-17 13.63 13.63 13.40 13.53 0.0M
2023-07-14 14.15 14.16 13.79 13.79 0.0M
2023-07-13 13.96 13.96 13.96 13.96 0.0M
2023-07-12 14.20 14.41 14.17 14.17 0.0M
2023-07-11 13.85 14.14 13.85 14.14 0.0M
2023-07-10 13.94 14.08 13.86 13.86 0.0M
2023-07-07 13.80 13.92 13.80 13.90 0.0M
2023-07-06 13.89 13.90 13.46 13.46 0.0M
2023-07-05 13.55 14.12 13.47 14.12 0.0M
2023-07-04 13.66 13.74 13.52 13.74 0.0M
2023-07-03 13.26 13.70 13.26 13.48 0.0M
2023-06-30 12.92 13.31 12.92 13.20 0.0M
2023-06-29 12.60 12.86 12.60 12.86 0.0M
2023-06-28 12.26 12.46 12.26 12.35 0.0M
2023-06-27 12.61 12.69 12.20 12.20 0.0M
2023-06-26 13.27 13.27 12.61 12.61 0.0M
2023-06-23 13.41 13.42 13.22 13.22 0.0M
2023-06-22 13.83 14.03 13.41 13.41 0.0M
2023-06-21 13.83 14.00 13.83 14.00 0.0M
2023-06-20 13.84 13.84 13.59 13.59 0.0M
2023-06-19 13.99 13.99 13.96 13.96 0.0M
2023-06-16 14.16 14.32 13.95 14.02 0.0M
2023-06-15 14.02 14.44 13.90 14.05 0.0M
2023-06-14 13.98 14.60 13.98 14.55 0.0M
2023-06-13 14.29 14.37 14.05 14.05 0.0M
2023-06-12 13.92 14.03 13.79 13.83 0.0M
2023-06-09 13.35 13.68 13.35 13.52 0.0M
2023-06-08 13.19 13.29 12.99 13.19 0.0M
2023-06-07 13.16 13.28 12.94 12.94 0.0M
2023-06-06 12.92 12.92 12.61 12.71 0.0M
2023-06-05 13.82 13.82 12.95 13.04 0.0M
2023-06-02 13.93 14.24 13.59 13.91 0.0M
2023-06-01 13.35 14.41 13.35 13.80 0.0M
2023-05-31 13.99 13.99 12.90 13.30 0.0M
2023-05-30 14.12 14.13 13.74 13.83 0.0M
2023-05-29 14.18 14.21 14.02 14.03 0.0M
2023-05-26 13.31 13.85 13.31 13.85 0.0M
2023-05-25 13.48 13.48 13.48 13.48 0.0M
2023-05-24 13.35 13.35 13.12 13.23 0.0M
2023-05-23 13.66 13.66 13.36 13.36 0.0M
2023-05-22 13.78 13.91 13.78 13.88 0.0M
2023-05-19 13.59 13.75 13.52 13.52 0.0M
2023-05-18 13.42 13.53 13.17 13.28 0.0M
2023-05-17 13.65 13.67 13.56 13.65 0.0M
2023-05-16 13.90 13.90 13.72 13.74 0.0M
2023-05-15 13.76 13.93 13.72 13.79 0.0M
2023-05-12 13.80 13.80 13.74 13.74 0.0M
2023-05-11 13.73 13.92 13.69 13.69 0.0M
2023-05-10 13.19 13.63 13.18 13.63 0.0M
2023-05-09 13.07 13.15 12.89 13.15 0.0M
2023-05-08 13.62 13.62 12.92 13.20 0.0M
2023-05-05 13.40 13.75 13.35 13.75 0.0M
2023-05-04 13.42 13.48 13.15 13.35 0.0M
2023-05-03 13.74 13.79 13.40 13.50 0.0M
2023-05-02 14.23 14.27 13.79 13.79 0.0M
2023-04-28 13.90 14.12 13.75 14.12 0.0M
2023-04-27 13.85 14.14 13.85 14.14 0.0M
2023-04-26 14.40 14.40 13.80 13.80 0.0M
2023-04-25 14.73 14.75 14.36 14.50 0.0M
2023-04-24 14.02 15.00 13.81 15.00 0.0M
2023-04-21 14.36 14.45 13.88 13.88 0.0M
2023-04-20 14.92 14.95 14.52 14.52 0.0M
2023-04-19 15.55 15.70 14.90 15.31 0.0M
2023-04-18 15.30 15.58 15.30 15.58 0.0M
2023-04-17 14.64 15.34 14.64 15.34 0.0M
2023-04-14 14.30 14.60 14.30 14.49 0.0M
2023-04-13 13.84 14.51 13.84 14.35 0.0M
2023-04-12 13.59 13.71 13.39 13.66 0.0M
2023-04-11 13.85 13.92 13.28 13.90 0.0M
2023-04-06 14.09 14.31 13.61 13.83 0.0M
2023-04-05 13.71 14.08 13.40 14.08 0.0M
2023-04-04 13.78 13.78 13.45 13.64 0.0M
2023-04-03 14.91 14.91 13.65 13.66 0.0M
2023-03-31 14.81 15.22 14.81 15.20 0.0M
2023-03-30 15.12 15.22 14.84 14.84 0.0M
2023-03-29 15.62 15.62 15.16 15.16 0.0M
2023-03-28 15.65 15.65 15.49 15.49 0.0M
2023-03-27 15.33 15.40 14.79 15.40 0.0M
2023-03-24 15.55 15.55 14.89 15.05 0.0M
2023-03-23 15.68 16.29 15.22 15.23 0.0M
2023-03-22 16.04 16.16 15.66 15.66 0.0M
2023-03-21 15.94 16.45 15.94 16.19 0.0M
2023-03-20 14.94 15.71 14.66 15.47 0.0M
2023-03-17 15.03 15.92 14.77 14.83 0.0M
2023-03-16 15.41 15.41 14.86 15.02 0.0M
2023-03-15 15.52 16.20 14.85 15.42 0.0M
2023-03-14 16.04 16.98 16.04 16.40 0.0M
2023-03-13 17.00 17.21 15.96 16.17 0.0M
2023-03-10 17.20 17.46 16.87 16.96 0.0M
2023-03-09 17.59 18.19 17.22 17.32 0.0M
2023-03-08 17.21 18.00 17.21 17.43 0.0M
2023-03-07 16.98 17.28 16.84 16.84 0.0M
2023-03-06 17.89 17.92 16.90 17.04 0.0M
2023-03-03 17.55 17.87 17.49 17.67 0.0M
2023-03-02 17.36 17.41 16.93 17.03 0.0M
2023-03-01 18.02 18.26 17.46 17.48 0.0M
2023-02-28 17.40 17.86 16.85 17.78 0.0M
2023-02-27 17.18 17.68 17.04 17.46 0.0M
2023-02-24 16.99 17.33 16.78 17.33 0.0M
2023-02-23 16.17 17.06 15.98 16.99 0.0M
2023-02-22 15.96 16.20 15.81 16.20 0.0M
2023-02-21 16.00 16.71 15.95 16.09 0.0M
2023-02-20 16.00 16.01 15.79 15.96 0.0M
2023-02-17 16.18 16.37 15.99 15.99 0.0M
2023-02-16 16.28 16.52 16.26 16.36 0.0M
2023-02-15 16.11 16.50 15.71 16.47 0.0M
2023-02-14 15.82 16.42 15.45 16.42 0.0M
2023-02-13 15.35 16.11 15.11 16.00 0.0M
2023-02-10 15.44 15.50 14.88 14.88 0.0M
2023-02-09 14.38 15.42 14.38 15.28 0.0M
2023-02-08 14.47 14.47 14.11 14.38 0.0M
2023-02-07 14.32 14.40 14.14 14.14 0.0M
2023-02-06 13.38 14.15 13.37 14.15 0.0M
2023-02-03 13.12 13.46 13.12 13.40 0.0M
2023-02-02 13.22 13.43 13.11 13.40 0.0M
2023-02-01 12.73 13.30 12.73 13.00 0.0M
2023-01-31 12.51 12.66 12.50 12.66 0.0M
2023-01-30 12.68 12.92 12.60 12.70 0.0M
2023-01-27 12.07 12.83 12.07 12.83 0.0M
2023-01-26 12.25 12.27 12.08 12.15 0.0M
2023-01-25 12.41 12.41 12.05 12.28 0.0M
2023-01-24 12.67 12.70 12.39 12.70 0.0M
2023-01-23 12.95 13.19 12.76 12.78 0.0M
2023-01-20 12.82 12.94 12.77 12.94 0.0M
2023-01-19 12.59 12.74 12.59 12.62 0.0M
2023-01-18 13.00 13.00 12.69 12.71 0.0M
2023-01-17 12.89 13.05 12.88 13.05 0.0M
2023-01-16 12.93 13.07 12.48 12.75 0.0M
2023-01-13 12.59 13.10 12.43 13.06 0.0M
2023-01-04 10.60 10.60 10.05 10.05 0.0M
2023-01-03 11.74 11.74 11.40 11.40 0.0M
2023-01-02 11.28 11.69 11.28 11.66 0.0M