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 52.62 52.78 52.62 52.78 7.5K
09:32 52.91 52.91 52.55 52.55 3.5K
09:33 52.76 52.76 52.76 52.76 1.3K
09:34 52.11 52.11 52.11 52.11 3.1K
09:35 51.90 51.90 51.90 51.90 1.9K
09:37 51.73 51.73 51.73 51.73 0.8K
09:40 51.62 51.62 51.62 51.62 0.4K
09:41 51.81 51.81 51.81 51.81 0.1K
09:42 51.67 51.67 51.62 51.62 0.5K
09:43 51.57 51.58 51.50 51.56 2.1K
09:44 51.39 51.39 51.37 51.37 2.1K
09:46 51.27 51.57 51.27 51.50 4.1K
09:48 51.55 51.55 51.55 51.55 0.1K
09:49 51.81 51.81 51.81 51.81 1.7K
09:51 51.66 51.66 51.50 51.62 8.1K
09:52 51.64 51.89 51.64 51.72 2.5K
09:53 51.87 51.87 51.87 51.87 0.3K
09:55 52.24 52.24 52.17 52.17 7.7K
09:56 52.17 52.34 52.17 52.34 4.8K
09:57 52.34 52.34 52.34 52.34 0.2K
09:58 52.38 52.70 52.38 52.70 2.7K
09:59 52.80 52.80 52.80 52.80 0.3K
10:00 52.74 52.74 52.74 52.74 0.2K
10:01 52.74 52.74 52.56 52.66 4.0K
10:02 52.61 52.61 52.39 52.58 4.4K
10:03 52.37 52.37 52.37 52.37 1.8K
10:04 52.36 52.36 52.36 52.36 0.3K
10:05 52.52 52.57 52.52 52.57 2.4K
10:06 52.66 52.66 52.66 52.66 1.3K
10:08 52.37 52.37 52.30 52.30 2.3K
10:10 52.40 52.80 52.40 52.80 1.3K
10:11 52.65 53.28 52.56 53.28 2.3K
10:12 53.02 53.11 53.02 53.03 2.6K
10:13 52.86 53.18 52.86 53.11 13.6K
10:14 53.24 53.24 53.03 53.24 8.7K
10:15 53.47 53.84 53.47 53.84 3.6K
10:16 54.05 54.05 53.89 53.89 2.1K
10:17 54.12 54.16 54.12 54.16 2.2K
10:18 53.99 54.13 53.96 53.96 2.6K
10:19 53.96 53.96 53.60 53.60 2.9K
10:20 53.60 53.60 53.22 53.30 5.7K
10:21 53.47 53.47 53.30 53.30 0.5K
10:22 52.87 52.87 52.75 52.75 5.5K
10:23 52.64 52.64 52.64 52.64 0.3K
10:25 51.74 52.42 51.74 52.42 0.7K
10:26 52.42 52.78 52.42 52.78 15.4K
10:27 52.42 52.56 52.42 52.56 1.5K
10:28 52.47 52.47 52.47 52.47 0.8K
10:29 52.47 52.47 52.47 52.47 0.6K
10:30 52.94 52.94 52.94 52.94 0.3K
10:31 52.47 52.54 52.37 52.45 1.4K
10:33 52.37 52.37 52.33 52.33 0.5K
10:34 52.32 52.32 52.32 52.32 0.4K
10:35 52.32 52.36 52.12 52.25 19.5K
10:36 52.17 52.30 52.14 52.30 3.6K
10:38 52.07 52.07 52.00 52.00 18.9K
10:39 51.96 51.96 51.95 51.95 2.5K
10:40 51.95 51.95 51.83 51.83 2.4K
10:41 51.77 51.77 51.61 51.61 2.5K
10:42 51.66 51.84 51.60 51.84 3.5K
10:43 51.56 51.69 51.56 51.69 6.1K
10:44 51.55 51.77 51.55 51.77 3.7K
10:45 51.91 52.14 51.76 51.76 4.8K
10:46 51.85 51.87 51.85 51.87 1.4K
10:47 51.87 51.87 51.81 51.81 0.9K
10:48 51.83 51.99 51.83 51.99 3.7K
10:49 52.03 52.03 52.03 52.03 0.8K
10:50 52.11 52.37 52.10 52.37 3.6K
10:53 52.22 52.27 52.16 52.20 1.8K
10:54 52.12 52.39 52.12 52.39 3.5K
10:55 52.41 52.45 52.38 52.40 4.3K
10:57 52.31 52.31 52.16 52.16 1.0K
10:58 52.14 52.26 52.12 52.12 1.3K
10:59 52.30 52.30 52.30 52.30 2.0K
11:00 52.13 52.29 52.09 52.29 4.4K
11:01 52.28 52.37 52.28 52.37 1.2K
11:02 52.37 52.40 52.37 52.38 3.0K
11:03 52.39 52.40 52.37 52.40 2.1K
11:04 52.36 52.42 52.20 52.20 25.4K
11:05 52.16 52.16 51.97 51.97 3.6K
11:06 51.95 51.95 51.93 51.93 4.7K
11:07 51.91 51.91 51.91 51.91 0.4K
11:09 51.65 51.65 51.65 51.65 0.3K
11:10 51.47 51.47 51.47 51.47 2.0K
11:13 51.59 51.59 51.59 51.59 0.1K
11:14 51.57 51.57 51.26 51.26 3.3K
11:15 50.63 50.63 50.47 50.47 1.9K
11:16 50.45 50.45 50.44 50.44 0.5K
11:17 50.71 51.06 50.71 51.05 5.2K
11:19 51.01 51.01 50.81 50.81 0.4K
11:20 51.04 51.04 51.04 51.04 0.8K
11:21 51.11 51.11 50.82 50.82 3.0K
11:23 50.59 50.59 50.59 50.59 3.2K
11:26 50.30 50.30 50.30 50.30 1.5K
11:27 50.33 50.38 50.31 50.38 0.8K
11:28 50.49 50.49 50.49 50.49 0.4K
11:29 50.47 50.47 50.32 50.32 0.6K
11:30 50.43 50.43 50.43 50.43 0.3K
11:31 50.46 50.46 50.46 50.46 0.7K
11:32 50.46 50.46 50.46 50.46 0.2K
11:33 50.48 50.48 50.40 50.40 3.0K
11:35 50.41 50.59 50.41 50.59 2.4K
11:36 50.57 50.75 50.57 50.59 2.1K
11:37 50.67 50.72 50.67 50.72 1.1K
11:38 50.58 50.74 50.58 50.74 1.6K
11:39 50.62 50.62 50.62 50.62 1.6K
11:40 50.72 50.88 50.72 50.88 3.3K
11:41 50.89 51.03 50.89 51.03 3.7K
11:42 51.05 51.14 51.05 51.14 2.6K
11:43 51.16 51.16 51.10 51.10 1.8K
11:44 51.22 51.29 51.22 51.29 0.5K
11:45 51.27 51.27 51.20 51.22 11.8K
11:46 51.22 51.22 51.22 51.22 0.5K
11:47 51.24 51.24 51.24 51.24 0.8K
11:49 51.13 51.13 51.13 51.13 0.8K
11:50 51.22 51.22 51.22 51.22 0.3K
11:51 51.22 51.22 51.22 51.22 3.1K
11:53 51.22 51.22 51.18 51.18 2.8K
11:54 51.21 51.21 51.21 51.21 0.4K
11:55 51.19 51.19 51.19 51.19 6.9K
11:56 51.19 51.19 51.19 51.19 0.4K
11:57 51.28 51.38 51.14 51.14 4.5K
11:59 51.03 51.03 51.03 51.03 0.2K
12:00 51.12 51.12 51.12 51.12 6.0K
12:03 51.11 51.11 51.11 51.11 0.7K
12:04 51.22 51.22 51.22 51.22 2.8K
12:05 51.17 51.17 51.17 51.17 0.6K
12:06 51.06 51.06 51.06 51.06 1.4K
12:07 51.19 51.19 51.03 51.03 13.7K
12:08 51.01 51.05 51.01 51.05 2.6K
12:09 50.93 50.93 50.93 50.93 1.4K
12:10 50.87 50.95 50.87 50.94 2.2K
12:11 50.96 50.98 50.96 50.98 2.8K
12:12 50.86 50.86 50.86 50.86 0.1K
12:13 50.90 51.10 50.90 51.10 5.0K
12:14 50.95 50.95 50.95 50.95 1.1K
12:18 50.84 50.88 50.84 50.88 4.4K
12:19 51.01 51.01 51.01 51.01 2.1K
12:20 51.03 51.05 50.92 51.05 0.6K
12:21 50.95 50.95 50.66 50.66 30.0K
12:22 50.66 50.71 50.59 50.59 1.3K
12:23 50.59 50.59 50.51 50.52 1.3K
12:24 50.52 50.68 50.52 50.58 8.9K
12:25 50.71 51.22 50.71 51.22 7.7K
12:28 50.92 50.92 50.92 50.92 0.4K
12:31 50.92 50.92 50.92 50.92 0.3K
12:32 51.06 51.06 51.06 51.06 1.0K
12:33 51.23 51.23 51.23 51.23 1.8K
12:34 51.22 51.22 51.22 51.22 1.0K
12:35 51.20 51.20 51.20 51.20 0.8K
12:38 50.97 50.97 50.97 50.97 0.7K
12:39 50.99 51.02 50.99 51.02 1.0K
12:41 51.05 51.08 51.05 51.07 9.7K
12:42 51.07 51.10 50.95 51.10 12.5K
12:43 51.01 51.01 51.01 51.01 5.0K
12:44 50.92 51.10 50.91 51.10 6.7K
12:45 50.91 51.10 50.87 51.10 1.2K
12:47 51.00 51.01 50.91 51.01 3.2K
12:48 51.02 51.02 51.02 51.02 1.0K
12:50 51.00 51.00 50.94 50.94 1.7K
12:51 51.00 51.02 51.00 51.00 2.3K
12:52 50.99 51.05 50.99 51.05 30.6K
12:53 51.00 51.00 50.87 50.87 28.7K
12:54 50.90 50.96 50.88 50.96 6.1K
12:55 51.04 51.04 50.96 50.97 4.1K
12:56 50.88 51.05 50.88 51.05 6.9K
12:57 51.05 51.05 51.01 51.01 0.6K
12:58 50.97 50.97 50.88 50.93 4.4K
12:59 51.03 51.11 51.03 51.11 9.5K
13:00 51.11 51.61 51.11 51.61 3.4K
13:01 51.48 51.48 51.47 51.47 72.9K
13:02 51.45 51.45 51.44 51.44 3.1K
13:03 51.27 51.27 51.16 51.16 4.5K
13:04 51.23 51.23 51.23 51.23 0.4K
13:05 51.27 51.27 51.27 51.27 1.9K
13:06 51.21 51.26 51.18 51.26 2.5K
13:08 51.18 51.18 51.02 51.02 7.8K
13:09 51.01 51.14 50.91 51.14 2.1K
13:10 51.01 51.01 51.01 51.01 0.6K
13:11 51.12 51.12 51.12 51.12 5.3K
13:12 51.22 51.40 51.22 51.40 4.1K
13:13 51.45 51.52 51.45 51.52 3.0K
13:14 51.58 51.77 51.58 51.73 1.5K
13:15 51.73 51.73 51.52 51.64 4.3K
13:17 51.63 51.63 51.63 51.63 1.1K
13:19 51.68 51.81 51.68 51.81 3.9K
13:20 51.93 51.93 51.93 51.93 0.9K
13:21 51.86 51.86 51.70 51.81 4.8K
13:22 51.81 51.81 51.71 51.71 2.6K
13:23 51.72 51.79 51.72 51.79 1.3K
13:24 51.92 52.02 51.89 51.89 2.1K
13:25 51.81 51.81 51.81 51.81 0.8K
13:26 51.87 51.87 51.87 51.87 1.0K
13:27 51.87 51.87 51.86 51.86 1.1K
13:28 51.89 51.96 51.75 51.75 5.7K
13:29 51.83 51.98 51.80 51.98 2.7K
13:30 51.86 51.86 51.86 51.86 0.4K
13:31 51.69 51.69 51.69 51.69 1.5K
13:32 51.56 51.73 51.56 51.73 2.3K
13:33 51.65 51.65 51.65 51.65 0.3K
13:34 51.65 51.65 51.64 51.64 3.4K
13:35 51.61 51.64 51.61 51.64 0.5K
13:36 51.66 51.77 51.56 51.67 3.5K
13:37 51.69 51.69 51.69 51.69 0.8K
13:38 51.72 51.72 51.66 51.66 2.9K
13:39 51.82 51.82 51.82 51.82 0.4K
13:40 51.75 51.75 51.56 51.56 1.1K
13:41 51.65 51.65 51.65 51.65 0.9K
13:42 51.75 51.80 51.67 51.67 1.1K
13:43 51.79 51.79 51.79 51.79 0.5K
13:44 51.69 51.69 51.69 51.69 0.5K
13:45 51.82 51.91 51.82 51.91 2.3K
13:46 51.61 51.83 51.61 51.83 3.6K
13:47 52.02 52.08 51.88 51.88 1.8K
13:48 51.80 52.11 51.80 52.11 4.4K
13:50 52.02 52.18 52.02 52.18 0.7K
13:51 52.12 52.12 52.12 52.12 1.5K
13:52 52.08 52.08 52.02 52.02 1.7K
13:54 51.89 51.89 51.79 51.78 3.2K
13:55 51.86 51.90 51.86 51.90 1.0K
13:56 51.85 51.85 51.85 51.85 2.5K
13:59 51.93 51.98 51.93 51.98 3.8K
14:03 51.68 51.79 51.57 51.71 9.7K
14:04 51.63 51.76 51.63 51.74 3.7K
14:05 51.61 51.61 51.61 51.61 0.6K
14:07 51.49 51.66 51.42 51.66 1.2K
14:08 51.69 51.69 51.55 51.55 1.8K
14:10 51.62 51.63 51.62 51.63 4.5K
14:11 51.50 51.50 51.50 51.50 0.1K
14:12 51.48 51.48 51.43 51.43 1.5K
14:13 51.56 51.63 51.34 51.42 4.3K
14:14 51.41 51.41 51.30 51.30 0.9K
14:15 51.40 51.47 51.32 51.47 2.0K
14:16 51.70 51.87 51.69 51.69 6.6K
14:17 51.72 51.72 51.72 51.72 0.3K
14:18 51.72 51.72 51.72 51.72 1.1K
14:20 51.71 51.76 51.71 51.76 1.2K
14:21 51.64 51.73 51.63 51.73 2.0K
14:22 51.86 51.87 51.86 51.87 2.3K
14:23 51.75 51.75 51.75 51.75 0.7K
14:24 51.75 51.83 51.70 51.83 8.0K
14:25 51.78 51.84 51.78 51.84 2.4K
14:28 51.60 51.60 51.50 51.50 2.0K
14:29 51.73 51.73 51.34 51.34 3.0K
14:30 51.55 51.55 51.29 51.54 1.7K
14:32 51.47 51.47 51.47 51.47 1.5K
14:33 51.32 51.42 51.32 51.42 1.2K
14:34 51.41 51.41 51.30 51.30 1.8K
14:36 51.34 51.34 51.34 51.34 1.7K
14:37 51.43 51.48 51.43 51.48 2.2K
14:39 51.31 51.31 51.31 51.31 1.1K
14:40 51.44 51.44 51.44 51.44 1.1K
14:41 51.44 51.50 51.44 51.50 2.4K
14:43 51.37 51.37 51.37 51.37 0.2K
14:44 51.44 51.44 51.31 51.31 1.0K
14:45 51.28 51.28 51.11 51.11 3.1K
14:46 51.20 51.20 51.20 51.20 2.4K
14:48 51.07 51.19 51.07 51.19 5.1K
14:49 51.09 51.15 51.09 51.15 0.8K
14:50 51.22 51.27 51.22 51.27 5.3K
14:51 51.07 51.07 51.06 51.06 1.9K
14:52 51.05 51.05 51.05 51.05 2.5K
14:53 51.04 51.04 50.92 50.92 6.1K
14:54 50.89 50.95 50.86 50.95 3.5K
14:55 50.90 50.90 50.85 50.86 4.2K
14:56 50.86 50.86 50.80 50.80 2.4K
14:57 50.69 50.98 50.69 50.98 5.2K
14:58 50.85 50.85 50.85 50.85 0.6K
14:59 50.85 50.99 50.85 50.93 5.8K
15:00 50.95 51.22 50.95 51.15 6.2K
15:01 51.00 51.00 51.00 51.00 0.6K
15:02 50.99 50.99 50.97 50.97 0.6K
15:03 51.05 51.06 51.05 51.06 3.5K
15:05 51.04 51.04 51.04 51.04 0.8K
15:06 50.95 50.99 50.91 50.91 6.4K
15:07 50.95 50.95 50.88 50.90 3.8K
15:08 50.91 50.91 50.91 50.91 3.7K
15:09 50.81 50.81 50.76 50.81 1.7K
15:10 50.85 50.85 50.72 50.76 5.1K
15:11 50.75 50.76 50.72 50.76 1.4K
15:12 50.84 50.91 50.84 50.91 7.4K
15:14 50.84 50.84 50.84 50.84 0.3K
15:15 50.81 50.90 50.81 50.90 4.8K
15:16 50.81 50.93 50.77 50.93 7.5K
15:17 50.98 51.05 50.98 51.05 3.1K
15:18 51.06 51.16 51.03 51.03 3.7K
15:19 51.03 51.05 51.03 51.03 4.7K
15:20 51.02 51.04 51.00 51.00 13.1K
15:21 50.96 50.96 50.96 50.96 0.8K
15:22 51.05 51.06 51.05 51.06 3.2K
15:23 51.05 51.05 51.01 51.04 3.2K
15:24 50.92 50.92 50.75 50.78 4.0K
15:25 50.78 50.78 50.67 50.67 1.7K
15:26 50.78 50.78 50.78 50.78 3.0K
15:27 50.90 50.90 50.74 50.74 1.9K
15:28 50.91 50.99 50.89 50.99 16.9K
15:29 50.99 51.00 50.98 50.98 7.5K
15:30 51.01 51.01 51.01 51.01 7.2K
15:31 51.04 51.10 50.97 51.10 3.9K
15:32 51.14 51.23 51.11 51.11 3.5K
15:33 51.21 51.21 51.21 51.21 1.2K
15:34 51.24 51.24 51.24 51.24 3.0K
15:35 51.20 51.20 51.05 51.05 3.7K
15:36 51.12 51.19 51.12 51.13 4.7K
15:37 51.19 51.29 51.19 51.25 4.4K
15:38 51.19 51.19 51.19 51.19 0.7K
15:39 51.18 51.31 51.05 51.05 5.3K
15:40 51.04 51.04 51.01 51.01 3.2K
15:41 50.98 50.98 50.94 50.94 2.4K
15:42 50.92 51.13 50.92 51.13 16.9K
15:43 51.08 51.08 51.02 51.05 11.5K
15:44 51.05 51.05 51.03 51.03 8.6K
15:45 51.03 51.08 51.01 51.01 2.3K
15:46 51.01 51.04 50.97 50.97 4.3K
15:47 51.01 51.07 51.01 51.01 3.6K
15:48 51.01 51.07 50.98 51.06 5.6K
15:49 51.06 51.09 51.03 51.09 7.4K
15:50 50.97 50.97 50.68 50.68 36.4K
15:51 50.71 50.93 50.71 50.93 15.5K
15:52 50.85 51.12 50.83 51.12 13.1K
15:53 51.14 51.19 51.05 51.14 8.0K
15:54 51.32 51.33 51.25 51.29 23.0K
15:55 51.29 51.29 51.20 51.28 12.3K
15:56 51.27 51.31 51.22 51.27 16.0K
15:57 51.28 51.28 51.24 51.24 9.8K
15:58 51.26 51.27 51.22 51.27 22.4K
15:59 51.26 51.30 51.25 51.25 149.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available