Lineage

LINE
🏛️ usa →
41.36
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.23 59.32 59.21 59.21 3.8K
09:31 59.34 59.34 59.34 59.34 0.4K
09:32 59.34 59.34 59.34 59.34 0.2K
09:33 59.34 59.34 59.34 59.34 0.1K
09:34 59.34 59.34 59.32 59.32 0.3K
09:37 59.26 59.87 59.26 59.87 4.8K
09:38 59.59 59.59 59.59 59.59 0.5K
09:41 59.60 59.60 59.60 59.60 0.3K
09:43 59.59 59.83 59.59 59.83 0.5K
09:44 59.77 59.77 59.77 59.77 0.3K
09:45 59.54 59.54 59.54 59.54 0.2K
09:46 59.61 59.61 59.61 59.61 0.1K
09:47 59.60 59.60 59.60 59.60 0.7K
09:48 59.60 59.60 59.60 59.60 1.3K
09:49 59.60 59.60 59.60 59.60 1.2K
09:50 59.48 59.48 59.48 59.48 3.5K
09:51 59.50 59.54 59.48 59.54 0.8K
09:52 59.47 59.47 59.46 59.46 2.2K
09:53 59.61 59.61 59.61 59.61 0.3K
09:54 59.50 59.50 59.49 59.49 0.8K
09:55 59.50 59.64 59.50 59.64 4.1K
09:58 59.79 59.79 59.79 59.79 0.3K
10:00 59.78 59.78 59.64 59.64 0.3K
10:01 59.64 59.78 59.64 59.64 0.7K
10:02 59.79 59.79 59.59 59.79 1.9K
10:03 59.70 59.94 59.70 59.94 3.8K
10:04 59.94 59.94 59.94 59.94 0.8K
10:05 59.96 60.11 59.96 60.11 2.0K
10:06 59.96 59.96 59.96 59.96 0.7K
10:07 60.07 60.07 59.96 59.96 1.4K
10:08 59.96 59.96 59.96 59.96 0.8K
10:09 59.96 59.96 59.85 59.85 1.3K
10:10 59.96 59.96 59.84 59.84 3.7K
10:11 59.84 59.84 59.84 59.84 0.5K
10:12 59.90 59.90 59.90 59.90 0.3K
10:13 59.84 59.84 59.84 59.84 0.9K
10:14 59.84 59.93 59.84 59.93 0.6K
10:15 59.92 59.92 59.92 59.92 0.1K
10:16 59.93 59.93 59.87 59.87 2.5K
10:17 59.91 60.10 59.91 60.10 3.6K
10:18 60.11 60.11 60.01 60.01 0.9K
10:21 60.07 60.09 60.07 60.09 0.7K
10:23 60.08 60.08 59.93 60.08 1.1K
10:24 59.96 59.96 59.96 59.96 1.8K
10:27 59.94 59.94 59.94 59.94 0.3K
10:28 59.94 59.94 59.94 59.94 1.1K
10:29 60.04 60.20 60.04 60.20 3.5K
10:32 60.17 60.17 60.17 60.17 0.3K
10:33 60.17 60.17 60.17 60.17 2.0K
10:34 60.17 60.17 60.17 60.17 0.7K
10:35 60.17 60.17 60.17 60.17 1.5K
10:36 60.17 60.17 60.17 60.17 1.3K
10:37 60.17 60.21 60.17 60.21 3.3K
10:38 60.14 60.26 60.14 60.26 2.0K
10:40 60.39 60.39 60.29 60.29 2.2K
10:43 60.36 60.36 60.34 60.34 0.9K
10:44 60.34 60.37 60.34 60.37 0.6K
10:45 60.37 60.37 60.37 60.37 0.6K
10:46 60.39 60.50 60.39 60.50 2.8K
10:47 60.39 60.39 60.36 60.36 5.8K
10:48 60.36 60.36 60.36 60.36 0.1K
10:49 60.36 60.36 60.36 60.36 2.2K
10:52 60.41 60.41 60.36 60.36 0.3K
10:53 60.37 60.42 60.37 60.42 0.3K
10:54 60.37 60.37 60.37 60.37 0.6K
10:55 60.37 60.37 60.37 60.37 0.3K
10:56 60.37 60.37 60.22 60.22 10.1K
10:57 60.19 60.19 60.18 60.18 2.0K
10:59 60.25 60.25 60.25 60.25 7.2K
11:00 60.29 60.29 60.27 60.27 1.5K
11:01 60.25 60.25 60.24 60.24 4.0K
11:02 60.23 60.23 60.23 60.23 1.1K
11:03 60.23 60.23 60.19 60.19 2.5K
11:04 60.18 60.18 60.18 60.18 1.7K
11:05 60.17 60.17 60.17 60.17 0.5K
11:06 60.17 60.18 60.17 60.17 0.8K
11:07 60.15 60.17 60.15 60.17 1.1K
11:08 60.17 60.20 60.17 60.20 2.2K
11:09 60.21 60.21 60.21 60.21 2.7K
11:10 60.23 60.23 60.19 60.19 0.6K
11:11 60.20 60.20 60.20 60.20 0.2K
11:12 60.23 60.23 60.23 60.23 0.5K
11:13 60.15 60.18 60.15 60.18 45.9K
11:14 60.14 60.19 60.14 60.18 3.8K
11:15 60.22 60.22 60.22 60.22 0.3K
11:16 60.14 60.14 60.14 60.14 2.0K
11:19 60.16 60.16 60.16 60.16 0.8K
11:20 60.22 60.23 60.22 60.23 0.8K
11:22 60.03 60.03 60.03 60.03 3.4K
11:23 60.03 60.03 60.03 60.03 0.9K
11:24 60.02 60.07 60.02 60.02 0.8K
11:25 60.09 60.09 60.09 60.09 2.3K
11:26 60.12 60.12 60.12 60.12 0.7K
11:27 60.10 60.10 60.10 60.10 0.5K
11:28 60.15 60.15 60.15 60.15 0.3K
11:29 60.14 60.14 60.14 60.14 1.1K
11:33 60.11 60.11 60.09 60.09 1.1K
11:34 60.03 60.12 60.03 60.07 3.5K
11:35 60.08 60.10 60.08 60.10 0.9K
11:36 60.13 60.13 60.13 60.13 1.0K
11:37 60.12 60.12 60.12 60.12 0.2K
11:38 60.11 60.11 60.04 60.11 1.7K
11:43 60.08 60.17 60.08 60.17 1.4K
11:45 60.20 60.20 60.19 60.19 1.2K
11:46 60.19 60.19 60.17 60.17 0.7K
11:47 60.21 60.21 60.21 60.21 0.6K
11:49 60.17 60.17 60.17 60.17 0.5K
11:50 60.21 60.21 60.09 60.09 3.7K
11:51 60.09 60.10 60.09 60.10 0.6K
11:52 60.13 60.13 60.13 60.13 0.7K
11:54 60.14 60.14 60.14 60.14 0.3K
11:55 60.10 60.14 60.10 60.14 1.2K
11:57 60.16 60.16 60.16 60.16 0.7K
11:59 60.17 60.19 60.17 60.19 0.9K
12:00 60.19 60.19 60.19 60.19 0.5K
12:02 60.19 60.24 60.19 60.24 2.6K
12:03 60.28 60.28 60.28 60.28 0.8K
12:04 60.28 60.31 60.28 60.31 1.0K
12:05 60.28 60.28 60.28 60.28 0.7K
12:06 60.28 60.28 60.22 60.22 5.3K
12:07 60.35 60.35 60.35 60.35 1.9K
12:10 60.44 60.44 60.43 60.43 2.8K
12:12 60.43 60.46 60.43 60.46 1.1K
12:13 60.43 60.43 60.40 60.43 0.6K
12:14 60.43 60.43 60.40 60.40 0.9K
12:15 60.48 60.50 60.48 60.50 0.8K
12:16 60.53 60.53 60.53 60.53 0.7K
12:17 60.52 60.53 60.52 60.53 0.2K
12:18 60.53 60.53 60.46 60.46 0.9K
12:20 60.46 60.46 60.46 60.46 0.4K
12:21 60.46 60.58 60.46 60.58 2.0K
12:22 60.38 60.38 60.38 60.38 8.0K
12:24 60.45 60.45 60.45 60.45 0.2K
12:25 60.51 60.52 60.51 60.52 1.6K
12:26 60.53 60.57 60.53 60.57 0.6K
12:27 60.50 60.50 60.50 60.50 0.1K
12:28 60.56 60.59 60.56 60.59 2.1K
12:29 60.63 60.67 60.63 60.67 2.9K
12:30 60.67 60.67 60.67 60.67 0.5K
12:32 60.61 60.67 60.61 60.67 0.5K
12:33 60.67 60.67 60.67 60.67 1.4K
12:34 60.69 60.69 60.69 60.69 0.4K
12:35 60.69 60.69 60.69 60.69 1.7K
12:36 60.73 60.73 60.73 60.73 0.1K
12:37 60.69 60.69 60.69 60.69 0.9K
12:38 60.69 60.69 60.67 60.67 0.6K
12:39 60.70 60.70 60.70 60.70 0.5K
12:40 60.75 60.75 60.75 60.75 1.5K
12:41 60.76 60.76 60.71 60.75 3.1K
12:42 60.67 60.67 60.67 60.67 10.5K
12:43 60.70 60.70 60.68 60.68 1.3K
12:44 60.68 60.68 60.68 60.68 3.0K
12:45 60.68 60.68 60.68 60.68 1.3K
12:48 60.68 60.72 60.62 60.72 6.9K
12:51 60.72 60.72 60.70 60.70 3.1K
12:52 60.65 60.65 60.65 60.65 2.4K
12:53 60.69 60.69 60.69 60.69 0.9K
12:54 60.71 60.72 60.71 60.72 1.0K
12:57 60.70 60.73 60.70 60.73 1.0K
12:58 60.72 60.72 60.72 60.72 1.1K
13:00 60.70 60.70 60.70 60.70 0.1K
13:01 60.74 60.74 60.70 60.70 1.1K
13:04 60.70 60.70 60.70 60.70 0.4K
13:05 60.73 60.73 60.56 60.56 9.5K
13:06 60.55 60.55 60.55 60.55 0.4K
13:07 60.50 60.50 60.50 60.50 0.2K
13:08 60.50 60.50 60.50 60.50 0.2K
13:10 60.50 60.55 60.50 60.55 1.6K
13:11 60.57 60.64 60.57 60.64 1.5K
13:12 60.61 60.61 60.61 60.61 0.1K
13:13 60.58 60.58 60.58 60.58 0.5K
13:14 60.65 60.66 60.65 60.66 2.4K
13:15 60.70 60.70 60.70 60.70 0.6K
13:16 60.73 60.75 60.70 60.73 3.7K
13:17 60.67 60.67 60.67 60.67 0.2K
13:18 60.70 60.71 60.68 60.71 1.8K
13:19 60.65 60.65 60.62 60.65 3.3K
13:20 60.66 60.70 60.66 60.70 1.6K
13:21 60.72 60.72 60.72 60.72 0.7K
13:22 60.75 60.75 60.75 60.75 0.3K
13:23 60.77 60.78 60.77 60.78 0.7K
13:25 60.76 60.77 60.76 60.77 0.5K
13:26 60.82 60.88 60.82 60.88 2.2K
13:27 60.92 60.92 60.92 60.92 0.4K
13:28 60.92 60.92 60.85 60.85 1.5K
13:29 60.87 60.89 60.87 60.89 0.7K
13:30 60.89 60.89 60.89 60.89 0.3K
13:31 60.86 60.86 60.84 60.86 1.2K
13:32 60.91 60.91 60.91 60.91 0.7K
13:33 60.86 60.86 60.86 60.86 3.5K
13:34 60.91 60.91 60.89 60.89 3.2K
13:35 60.92 60.92 60.90 60.90 0.7K
13:36 60.93 60.96 60.93 60.96 1.1K
13:38 61.01 61.01 61.01 61.01 0.1K
13:39 60.94 61.00 60.94 60.97 1.2K
13:42 60.93 60.93 60.93 60.93 0.2K
13:43 60.93 60.93 60.93 60.93 0.3K
13:45 60.96 60.96 60.96 60.96 0.7K
13:47 60.93 60.93 60.87 60.87 1.8K
13:49 60.98 60.98 60.98 60.98 0.2K
13:50 60.96 60.96 60.92 60.93 4.1K
13:51 60.93 60.93 60.90 60.90 0.8K
13:52 60.87 60.88 60.87 60.88 1.1K
13:53 60.91 60.91 60.91 60.91 0.2K
13:54 60.91 60.91 60.89 60.89 0.7K
13:55 60.91 60.91 60.77 60.77 2.4K
13:56 60.76 60.76 60.72 60.72 0.6K
13:57 60.72 60.72 60.72 60.72 0.2K
13:58 60.72 60.72 60.72 60.72 0.2K
13:59 60.77 60.77 60.77 60.77 0.3K
14:00 60.76 60.76 60.74 60.74 1.7K
14:02 60.79 60.79 60.74 60.74 0.7K
14:03 60.69 60.73 60.68 60.68 5.2K
14:04 60.60 60.60 60.57 60.57 0.9K
14:05 60.65 60.65 60.56 60.56 0.3K
14:06 60.56 60.56 60.56 60.56 0.4K
14:07 60.55 60.55 60.55 60.55 1.5K
14:10 60.60 60.60 60.60 60.60 0.2K
14:11 60.59 60.60 60.55 60.55 0.9K
14:12 60.57 60.61 60.57 60.61 2.1K
14:13 60.61 60.61 60.61 60.61 0.7K
14:14 60.63 60.63 60.63 60.63 0.9K
14:16 60.64 60.64 60.64 60.64 0.3K
14:17 60.59 60.66 60.59 60.65 2.4K
14:18 60.66 60.66 60.66 60.66 0.4K
14:19 60.72 60.72 60.70 60.70 1.7K
14:20 60.68 60.68 60.68 60.68 0.7K
14:21 60.71 60.71 60.71 60.71 0.5K
14:22 60.68 60.79 60.68 60.79 3.5K
14:23 60.79 60.79 60.79 60.79 1.0K
14:24 60.80 60.83 60.79 60.79 1.0K
14:25 60.79 60.86 60.79 60.86 2.7K
14:26 60.81 60.81 60.81 60.81 0.1K
14:27 60.81 60.86 60.81 60.83 0.6K
14:28 60.84 60.84 60.65 60.65 5.3K
14:29 60.66 60.68 60.64 60.68 2.0K
14:30 60.68 60.76 60.68 60.76 2.1K
14:31 60.71 60.81 60.71 60.79 1.3K
14:32 60.75 60.76 60.75 60.76 0.8K
14:33 60.73 60.75 60.69 60.69 1.2K
14:34 60.66 60.72 60.66 60.72 2.6K
14:35 60.75 60.75 60.75 60.75 1.3K
14:36 60.75 60.75 60.75 60.75 1.3K
14:37 60.73 60.73 60.73 60.73 0.8K
14:38 60.73 60.73 60.73 60.73 0.3K
14:39 60.70 60.73 60.69 60.73 1.9K
14:40 60.73 60.75 60.62 60.62 4.7K
14:41 60.59 60.60 60.59 60.60 1.1K
14:42 60.62 60.62 60.62 60.62 0.4K
14:43 60.64 60.64 60.64 60.64 1.3K
14:44 60.59 60.62 60.59 60.61 1.9K
14:45 60.66 60.67 60.63 60.65 3.0K
14:46 60.67 60.69 60.65 60.65 1.3K
14:47 60.65 60.65 60.65 60.65 0.6K
14:48 60.65 60.65 60.65 60.65 1.3K
14:49 60.62 60.62 60.59 60.61 3.1K
14:50 60.64 60.64 60.63 60.63 0.9K
14:51 60.63 60.65 60.63 60.65 1.1K
14:52 60.66 60.66 60.66 60.66 1.4K
14:53 60.71 60.72 60.71 60.72 0.6K
14:54 60.66 60.66 60.61 60.66 0.7K
14:55 60.64 60.64 60.64 60.64 2.5K
14:56 60.57 60.57 60.57 60.57 1.0K
14:57 60.52 60.52 60.52 60.52 2.1K
14:58 60.47 60.47 60.47 60.47 0.5K
14:59 60.54 60.54 60.54 60.54 1.5K
15:00 60.56 60.56 60.52 60.56 2.1K
15:02 60.54 60.54 60.54 60.54 0.5K
15:03 60.46 60.46 60.46 60.46 1.5K
15:04 60.48 60.48 60.48 60.48 0.8K
15:05 60.46 60.46 60.41 60.41 2.7K
15:06 60.42 60.42 60.42 60.42 0.4K
15:07 60.45 60.45 60.45 60.45 1.0K
15:08 60.43 60.43 60.43 60.43 0.2K
15:09 60.43 60.43 60.43 60.43 0.7K
15:10 60.49 60.49 60.49 60.49 1.2K
15:12 60.44 60.51 60.44 60.51 0.8K
15:14 60.50 60.51 60.50 60.51 1.3K
15:15 60.51 60.51 60.51 60.51 0.1K
15:16 60.57 60.57 60.57 60.57 2.6K
15:17 60.59 60.59 60.59 60.59 0.1K
15:18 60.57 60.60 60.57 60.60 2.2K
15:19 60.63 60.63 60.63 60.63 0.3K
15:20 60.63 60.63 60.63 60.63 0.2K
15:21 60.61 60.61 60.61 60.61 0.2K
15:22 60.63 60.63 60.63 60.63 0.8K
15:23 60.63 60.63 60.63 60.63 0.4K
15:24 60.64 60.64 60.64 60.64 0.4K
15:25 60.59 60.59 60.54 60.57 2.2K
15:26 60.50 60.54 60.45 60.45 3.1K
15:29 60.38 60.40 60.38 60.40 0.8K
15:30 60.44 60.44 60.44 60.44 1.1K
15:31 60.45 60.45 60.45 60.45 0.8K
15:32 60.42 60.52 60.42 60.52 2.0K
15:33 60.48 60.51 60.48 60.51 1.6K
15:35 60.52 60.52 60.52 60.52 0.3K
15:36 60.49 60.49 60.44 60.46 1.8K
15:37 60.44 60.47 60.44 60.47 0.6K
15:38 60.47 60.52 60.47 60.52 0.6K
15:39 60.51 60.52 60.51 60.52 0.8K
15:40 60.55 60.56 60.54 60.56 9.3K
15:41 60.57 60.57 60.57 60.57 0.2K
15:42 60.54 60.57 60.54 60.54 1.2K
15:43 60.57 60.57 60.54 60.56 0.6K
15:44 60.51 60.54 60.51 60.54 0.7K
15:45 60.54 60.54 60.54 60.54 2.5K
15:46 60.54 60.59 60.54 60.55 3.2K
15:47 60.55 60.56 60.53 60.56 2.3K
15:48 60.56 60.58 60.56 60.56 1.3K
15:49 60.56 60.59 60.56 60.59 1.5K
15:50 60.59 60.75 60.57 60.69 5.4K
15:51 60.70 60.71 60.69 60.71 4.6K
15:52 60.68 60.69 60.64 60.64 3.7K
15:53 60.66 60.66 60.58 60.58 3.2K
15:54 60.58 60.64 60.58 60.62 3.4K
15:55 60.58 60.60 60.58 60.59 5.6K
15:56 60.59 60.62 60.59 60.60 6.7K
15:57 60.62 60.64 60.61 60.64 7.6K
15:58 60.65 60.67 60.64 60.67 9.4K
15:59 60.66 60.71 60.65 60.70 101.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available