Lineage

LINE
🏛️ usa →
41.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 55.86 55.86 54.07 54.15 37.9K
09:31 54.70 54.98 54.70 54.98 0.9K
09:32 54.98 54.98 54.98 54.98 0.5K
09:33 54.70 54.70 54.70 54.70 0.6K
09:35 54.70 54.70 54.22 54.22 2.4K
09:36 54.48 54.48 53.95 54.13 6.7K
09:37 54.15 54.15 54.15 54.15 0.2K
09:38 53.50 53.50 53.50 53.50 0.2K
09:39 53.55 53.86 53.55 53.86 1.8K
09:40 53.86 53.86 53.86 53.86 0.3K
09:41 53.86 53.86 53.86 53.86 0.4K
09:42 53.86 54.10 53.86 54.10 0.5K
09:43 54.07 54.07 53.89 53.89 1.3K
09:44 54.06 54.21 54.06 54.21 5.4K
09:46 54.07 54.21 54.07 54.21 0.3K
09:47 54.21 54.21 54.21 54.21 0.2K
09:48 54.07 54.07 54.07 54.07 0.4K
09:49 54.13 54.13 53.53 53.53 9.3K
09:50 53.60 53.60 53.59 53.60 10.9K
09:51 53.59 54.26 53.59 54.26 10.3K
09:52 54.21 54.26 54.00 54.00 4.4K
09:53 54.06 54.06 54.06 54.06 0.3K
09:54 54.06 54.06 53.67 53.67 0.7K
09:55 53.80 53.80 53.60 53.75 1.3K
09:59 53.68 53.68 53.68 53.68 0.4K
10:00 53.80 53.87 53.80 53.87 0.5K
10:01 53.57 54.00 53.57 53.87 14.3K
10:02 53.64 53.75 53.64 53.75 41.3K
10:03 53.74 53.94 53.74 53.94 2.8K
10:04 53.91 53.92 53.80 53.80 4.5K
10:05 53.90 53.90 53.90 53.90 0.2K
10:06 53.77 53.77 53.77 53.77 0.6K
10:07 53.91 53.91 53.60 53.64 13.0K
10:08 53.62 53.62 53.52 53.56 4.3K
10:09 53.56 53.56 53.36 53.36 1.4K
10:10 53.38 53.40 53.27 53.40 2.5K
10:11 53.39 53.39 53.25 53.25 1.6K
10:12 53.32 53.65 53.32 53.65 5.9K
10:13 53.59 53.64 53.50 53.52 15.9K
10:14 53.55 53.71 53.51 53.67 127.1K
10:15 53.63 53.67 53.63 53.64 1.4K
10:16 53.66 53.68 53.49 53.66 6.6K
10:17 53.67 53.99 53.65 53.99 8.9K
10:18 54.01 54.02 53.85 54.01 9.3K
10:19 53.91 54.21 53.74 53.74 29.2K
10:20 53.76 53.81 53.73 53.81 8.8K
10:21 53.89 53.93 53.89 53.89 2.5K
10:22 53.78 53.81 53.73 53.81 5.0K
10:23 53.77 53.81 53.76 53.76 3.1K
10:24 53.75 53.75 53.69 53.69 1.0K
10:25 53.85 53.85 53.68 53.68 1.3K
10:26 53.84 53.84 53.84 53.84 0.5K
10:29 53.84 53.84 53.84 53.84 0.2K
10:30 53.83 53.83 53.73 53.82 6.2K
10:31 53.84 53.85 53.82 53.82 124.9K
10:32 53.68 53.95 53.68 53.74 15.7K
10:33 53.75 53.83 53.75 53.82 1.9K
10:34 53.71 53.82 53.69 53.82 3.0K
10:35 53.82 53.82 53.59 53.66 3.5K
10:36 53.65 53.73 53.65 53.66 3.0K
10:37 53.66 53.66 53.66 53.66 1.1K
10:38 53.75 53.89 53.71 53.88 4.0K
10:39 53.89 53.89 53.89 53.89 1.3K
10:40 53.88 53.88 53.88 53.88 2.9K
10:41 53.87 53.87 53.87 53.87 0.4K
10:42 53.89 53.89 53.89 53.89 1.5K
10:43 53.82 53.82 53.70 53.76 16.3K
10:44 53.67 53.70 53.57 53.57 2.8K
10:45 53.68 53.68 53.47 53.47 2.2K
10:46 53.55 53.55 53.51 53.51 2.8K
10:47 53.41 53.47 53.41 53.47 1.0K
10:48 53.42 53.43 53.42 53.43 1.1K
10:49 53.52 53.52 53.43 53.43 1.0K
10:50 53.41 53.41 53.41 53.41 0.4K
10:51 53.40 53.48 53.40 53.48 7.5K
10:52 53.51 53.58 53.51 53.54 2.3K
10:53 53.62 53.70 53.62 53.70 2.3K
10:55 53.56 53.56 53.56 53.56 0.2K
10:56 53.56 53.69 53.56 53.69 0.2K
10:57 53.79 53.79 53.79 53.79 1.0K
10:58 53.79 53.79 53.66 53.66 0.4K
10:59 53.79 53.81 53.79 53.81 1.5K
11:00 53.79 53.79 53.74 53.74 3.0K
11:01 53.80 54.18 53.80 54.18 5.0K
11:02 54.19 54.20 54.08 54.20 1.6K
11:03 54.27 54.27 54.27 54.27 0.2K
11:05 54.06 54.22 54.06 54.18 4.0K
11:06 54.10 54.10 54.10 54.10 0.1K
11:07 54.10 54.10 53.94 53.94 2.7K
11:08 53.97 54.00 53.97 54.00 0.2K
11:09 54.00 54.08 54.00 54.08 0.9K
11:10 54.00 54.00 53.90 53.90 0.5K
11:11 53.86 53.86 53.86 53.86 0.8K
11:13 53.99 53.99 53.86 53.86 0.9K
11:15 53.88 53.99 53.88 53.99 1.0K
11:16 54.16 54.16 54.16 54.16 1.1K
11:17 54.34 54.46 54.34 54.46 4.8K
11:18 54.39 54.39 54.39 54.39 1.6K
11:19 54.60 54.89 54.60 54.78 26.9K
11:20 54.78 54.78 54.70 54.70 20.7K
11:22 54.73 54.73 54.73 54.73 0.5K
11:23 54.56 54.56 54.56 54.56 1.9K
11:24 54.57 54.57 54.40 54.50 5.9K
11:25 54.35 54.35 54.35 54.35 0.9K
11:26 54.37 54.37 54.19 54.22 4.0K
11:27 54.17 54.17 54.17 54.17 0.7K
11:28 54.17 54.17 54.17 54.17 0.9K
11:29 54.17 54.17 54.17 54.17 0.4K
11:30 54.18 54.20 54.18 54.20 1.2K
11:31 54.11 54.15 54.11 54.15 1.1K
11:32 54.10 54.10 54.10 54.10 0.1K
11:33 54.10 54.10 54.10 54.10 0.5K
11:34 54.22 54.22 54.22 54.22 0.2K
11:35 54.23 54.23 54.14 54.14 0.3K
11:36 54.15 54.15 54.00 54.00 6.1K
11:37 53.98 53.98 53.98 53.98 0.5K
11:39 54.01 54.01 53.92 53.92 0.7K
11:40 53.94 53.94 53.91 53.91 0.9K
11:41 54.03 54.03 54.03 54.03 1.2K
11:42 54.10 54.16 53.95 53.95 1.2K
11:44 54.23 54.23 54.23 54.23 2.1K
11:45 54.24 54.24 54.24 54.24 0.1K
11:46 54.21 54.21 54.14 54.18 0.8K
11:47 54.28 54.28 54.28 54.28 0.3K
11:48 54.21 54.24 54.21 54.24 1.1K
11:49 54.29 54.29 54.29 54.29 0.4K
11:51 54.34 54.41 54.34 54.41 1.2K
11:52 54.40 54.40 54.25 54.28 2.7K
11:53 54.17 54.26 54.17 54.26 0.2K
11:54 54.17 54.17 54.17 54.17 0.6K
11:55 54.22 54.22 54.22 54.22 0.7K
11:56 54.22 54.22 54.22 54.22 1.1K
11:57 54.12 54.33 54.12 54.33 2.1K
11:58 54.25 54.25 54.21 54.21 28.0K
11:59 54.30 54.30 54.30 54.30 0.7K
12:00 54.30 54.36 54.30 54.36 1.0K
12:01 54.30 54.36 54.30 54.36 0.9K
12:02 54.30 54.30 54.30 54.30 0.4K
12:03 54.29 54.37 54.29 54.37 2.3K
12:04 54.29 54.29 54.29 54.29 1.1K
12:05 54.31 54.42 54.29 54.36 15.4K
12:06 54.52 54.52 54.51 54.52 1.2K
12:07 54.52 54.58 54.51 54.51 3.2K
12:08 54.48 54.48 54.40 54.40 1.6K
12:09 54.49 54.53 54.49 54.53 0.5K
12:10 54.54 54.54 54.53 54.53 0.9K
12:11 54.38 54.38 54.38 54.38 0.9K
12:12 54.53 54.55 54.38 54.55 1.4K
12:13 54.53 54.53 54.53 54.53 0.7K
12:15 54.39 54.39 54.39 54.39 0.4K
12:16 54.40 54.40 54.40 54.40 7.4K
12:17 54.40 54.43 54.37 54.37 13.3K
12:18 54.37 54.37 54.32 54.32 14.5K
12:19 54.32 54.32 54.22 54.22 0.9K
12:20 54.30 54.30 54.30 54.30 4.3K
12:21 54.30 54.30 54.30 54.30 1.2K
12:23 54.34 54.34 54.34 54.34 3.0K
12:24 54.28 54.28 54.28 54.28 1.3K
12:26 54.26 54.26 54.26 54.26 0.2K
12:27 54.33 54.33 54.20 54.20 1.5K
12:28 54.28 54.28 54.23 54.23 0.7K
12:29 54.28 54.37 54.28 54.29 2.4K
12:30 54.36 54.36 54.34 54.35 0.6K
12:31 54.22 54.22 54.22 54.22 0.3K
12:32 54.35 54.35 54.35 54.35 1.6K
12:36 54.40 54.47 54.40 54.47 3.0K
12:37 54.49 54.49 54.49 54.49 0.3K
12:39 54.44 54.44 54.44 54.44 2.4K
12:40 54.44 54.44 54.44 54.44 0.6K
12:43 54.48 54.48 54.34 54.34 0.4K
12:44 54.41 54.41 54.41 54.41 2.7K
12:45 54.40 54.40 54.40 54.40 10.3K
12:47 54.38 54.38 54.38 54.38 0.3K
12:48 54.34 54.36 54.34 54.34 11.0K
12:49 54.30 54.34 54.24 54.24 17.2K
12:50 54.24 54.24 54.24 54.24 0.8K
12:51 54.21 54.22 54.17 54.17 1.8K
12:52 54.23 54.29 54.23 54.29 2.6K
12:54 54.20 54.20 54.20 54.20 0.2K
12:55 54.27 54.31 54.27 54.31 0.7K
12:56 54.31 54.31 54.21 54.21 0.6K
12:57 54.30 54.33 54.30 54.33 1.0K
12:58 54.34 54.34 54.34 54.34 0.2K
12:59 54.23 54.34 54.15 54.34 1.1K
13:00 54.32 54.35 54.32 54.35 3.0K
13:01 54.28 54.30 54.24 54.30 7.5K
13:02 54.29 54.35 54.29 54.35 2.3K
13:03 54.45 54.45 54.45 54.45 0.5K
13:06 54.41 54.41 54.26 54.33 2.9K
13:07 54.41 54.41 54.33 54.33 0.9K
13:08 54.30 54.39 54.30 54.32 1.8K
13:09 54.31 54.31 54.31 54.31 0.8K
13:10 54.28 54.31 54.22 54.22 4.0K
13:11 54.09 54.10 54.09 54.10 0.7K
13:12 54.09 54.09 54.00 54.00 2.5K
13:13 53.87 53.87 53.79 53.80 5.2K
13:14 53.74 53.74 53.74 53.74 0.3K
13:15 53.73 53.75 53.73 53.75 1.4K
13:16 53.73 53.73 53.73 53.73 0.2K
13:17 53.79 53.85 53.71 53.85 2.5K
13:18 53.79 53.92 53.79 53.92 4.9K
13:19 54.07 54.07 53.97 53.97 1.4K
13:20 54.01 54.02 54.00 54.00 1.0K
13:21 54.19 54.29 54.09 54.29 2.9K
13:23 54.19 54.31 54.19 54.31 2.2K
13:24 54.18 54.33 54.18 54.33 0.5K
13:25 54.40 54.49 54.40 54.48 1.9K
13:26 54.41 54.41 54.32 54.32 3.0K
13:27 54.28 54.28 54.28 54.28 1.2K
13:28 54.32 54.32 54.20 54.22 0.5K
13:29 54.22 54.30 54.22 54.30 0.6K
13:30 54.22 54.22 54.22 54.22 0.5K
13:31 54.19 54.29 54.08 54.08 3.1K
13:32 54.22 54.22 54.22 54.22 0.6K
13:33 54.17 54.30 54.09 54.19 5.1K
13:34 54.39 54.39 54.07 54.36 6.0K
13:35 54.39 54.44 54.24 54.44 2.6K
13:36 54.49 54.49 54.18 54.21 5.1K
13:38 54.58 54.58 54.42 54.44 1.4K
13:39 54.58 54.58 54.47 54.47 0.9K
13:40 54.58 54.63 54.58 54.63 2.0K
13:42 54.65 54.67 54.61 54.61 0.8K
13:43 54.53 54.67 54.53 54.67 2.1K
13:44 54.54 54.55 54.54 54.55 2.0K
13:46 54.65 54.66 54.65 54.66 1.6K
13:48 54.59 54.68 54.59 54.64 2.3K
13:49 54.65 54.65 54.65 54.65 0.4K
13:50 54.67 54.67 54.50 54.50 11.6K
13:51 54.44 54.44 54.42 54.42 13.7K
13:52 54.42 54.42 54.42 54.42 0.5K
13:53 54.44 54.44 54.44 54.44 0.1K
13:54 54.43 54.43 54.32 54.32 2.0K
13:55 54.25 54.25 54.25 54.25 1.0K
13:56 54.17 54.21 54.17 54.21 0.9K
13:57 54.27 54.27 54.21 54.21 2.4K
13:58 54.18 54.20 54.18 54.20 0.3K
13:59 54.20 54.29 54.20 54.29 5.3K
14:00 54.35 54.35 54.35 54.35 2.0K
14:01 54.25 54.34 54.25 54.34 2.7K
14:02 54.27 54.27 54.21 54.24 3.5K
14:03 54.23 54.23 54.19 54.19 3.7K
14:04 54.08 54.08 54.00 54.00 2.0K
14:05 53.90 53.90 53.90 53.90 0.4K
14:06 54.00 54.00 54.00 54.00 0.2K
14:07 54.00 54.10 54.00 54.05 18.5K
14:08 54.05 54.06 54.05 54.06 1.1K
14:09 54.05 54.18 54.05 54.18 4.5K
14:10 54.15 54.15 54.08 54.08 3.8K
14:13 54.07 54.07 54.07 54.07 1.0K
14:14 54.02 54.02 53.94 53.94 1.2K
14:17 53.94 53.94 53.75 53.75 2.8K
14:18 53.74 53.83 53.72 53.72 19.2K
14:19 53.84 53.84 53.72 53.83 12.8K
14:20 53.72 53.83 53.70 53.80 2.0K
14:21 53.70 53.76 53.68 53.71 1.2K
14:22 53.70 53.70 53.68 53.68 0.6K
14:23 53.69 53.69 53.61 53.69 0.7K
14:24 53.65 53.65 53.61 53.64 4.3K
14:25 53.60 53.66 53.60 53.66 0.7K
14:26 53.68 53.68 53.68 53.68 1.0K
14:27 53.68 53.68 53.68 53.68 0.3K
14:28 53.72 53.72 53.72 53.72 2.6K
14:30 53.61 53.61 53.61 53.61 0.9K
14:31 53.60 53.65 53.60 53.65 0.9K
14:32 53.62 53.62 53.58 53.58 2.1K
14:33 53.63 53.63 53.63 53.63 1.9K
14:34 53.61 53.65 53.61 53.62 1.9K
14:35 53.64 53.64 53.62 53.62 1.3K
14:36 53.58 53.58 53.58 53.58 1.1K
14:37 53.61 53.61 53.61 53.61 0.9K
14:38 53.57 53.57 53.56 53.56 1.4K
14:39 53.59 53.71 53.59 53.71 5.7K
14:40 53.73 53.80 53.65 53.77 15.0K
14:41 53.77 53.93 53.77 53.93 5.8K
14:43 53.87 53.88 53.86 53.86 12.6K
14:44 53.86 53.89 53.76 53.89 35.2K
14:45 53.89 53.98 53.83 53.83 9.1K
14:46 53.92 54.13 53.90 54.08 33.6K
14:47 54.00 54.00 54.00 54.00 3.3K
14:48 53.92 54.07 53.92 54.07 59.4K
14:49 54.06 54.21 54.02 54.19 3.3K
14:50 54.11 54.11 54.11 54.11 2.3K
14:51 54.11 54.11 54.11 54.11 11.4K
14:52 54.20 54.22 54.20 54.22 2.8K
14:53 54.28 54.29 54.28 54.29 2.6K
14:54 54.17 54.27 54.17 54.27 2.8K
14:56 54.27 54.29 54.27 54.29 2.8K
14:57 54.23 54.28 54.23 54.28 2.3K
14:58 54.13 54.13 54.13 54.13 1.4K
14:59 54.14 54.17 54.14 54.17 9.2K
15:00 54.22 54.26 54.13 54.13 5.9K
15:01 54.11 54.11 54.11 54.11 1.7K
15:02 54.17 54.17 54.16 54.16 7.0K
15:04 54.16 54.30 54.16 54.30 6.2K
15:05 54.29 54.35 54.29 54.30 7.1K
15:06 54.30 54.33 54.30 54.30 4.4K
15:07 54.28 54.41 54.28 54.41 6.2K
15:09 54.32 54.32 54.32 54.32 0.7K
15:10 54.30 54.41 54.30 54.41 3.8K
15:11 54.42 54.53 54.42 54.46 3.0K
15:12 54.47 54.47 54.45 54.45 25.5K
15:13 54.45 54.53 54.45 54.46 6.0K
15:14 54.56 54.56 54.47 54.47 0.9K
15:15 54.46 54.46 54.46 54.46 0.9K
15:16 54.52 54.52 54.52 54.52 0.7K
15:17 54.50 54.50 54.45 54.48 5.8K
15:19 54.48 54.48 54.46 54.46 1.3K
15:20 54.53 54.57 54.53 54.57 2.5K
15:21 54.54 54.54 54.50 54.51 4.3K
15:22 54.59 54.59 54.59 54.59 1.0K
15:23 54.53 54.64 54.53 54.58 1.8K
15:24 54.61 54.61 54.61 54.61 0.4K
15:25 54.62 54.67 54.62 54.65 3.3K
15:26 54.60 54.64 54.59 54.64 8.9K
15:27 54.57 54.69 54.56 54.69 5.0K
15:28 54.68 54.68 54.68 54.68 0.5K
15:29 54.60 54.60 54.54 54.59 2.3K
15:30 54.64 54.64 54.63 54.63 0.7K
15:31 54.67 54.72 54.60 54.60 6.1K
15:32 54.62 54.65 54.62 54.65 0.4K
15:33 54.65 54.65 54.65 54.65 0.7K
15:34 54.67 54.74 54.67 54.74 3.6K
15:35 54.78 54.78 54.70 54.70 0.8K
15:36 54.63 54.64 54.56 54.56 26.7K
15:38 54.52 54.52 54.52 54.52 2.5K
15:39 54.53 54.53 54.47 54.53 3.5K
15:40 54.50 54.50 54.50 54.50 1.5K
15:41 54.49 54.49 54.49 54.49 1.6K
15:42 54.49 54.49 54.43 54.44 3.3K
15:43 54.41 54.41 54.33 54.37 0.6K
15:44 54.37 54.47 54.37 54.47 6.9K
15:45 54.50 54.58 54.44 54.58 8.2K
15:46 54.51 54.51 54.51 54.51 0.2K
15:47 54.50 54.50 54.48 54.48 5.3K
15:48 54.47 54.47 54.37 54.39 14.9K
15:49 54.45 54.46 54.44 54.45 7.4K
15:50 54.45 54.45 54.34 54.34 13.5K
15:51 54.31 54.35 54.31 54.35 5.1K
15:52 54.34 54.48 54.31 54.40 12.2K
15:53 54.36 54.48 54.36 54.48 11.9K
15:54 54.49 54.51 54.35 54.36 12.4K
15:55 54.37 54.37 54.24 54.25 21.8K
15:56 54.25 54.48 54.25 54.48 16.9K
15:57 54.44 54.48 54.26 54.39 22.6K
15:58 54.32 54.44 54.31 54.41 27.7K
15:59 54.36 54.47 54.31 54.35 304.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available