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 52.48 52.99 52.48 52.99 2.0K
09:31 52.59 52.59 52.59 52.59 1.0K
09:37 51.35 51.63 51.35 51.63 2.4K
09:39 51.29 51.29 51.29 51.29 0.1K
09:40 51.73 51.73 51.73 51.73 2.2K
09:42 51.31 51.31 51.31 51.31 0.2K
09:44 52.15 52.15 52.15 52.15 0.2K
09:46 51.73 51.73 51.73 51.73 0.5K
09:47 52.12 52.12 52.12 52.12 0.5K
09:48 51.37 51.57 51.37 51.57 0.6K
09:49 51.33 51.44 51.33 51.44 1.0K
09:50 51.31 51.31 51.31 51.31 0.9K
09:51 51.23 51.23 51.23 51.23 1.5K
09:53 51.50 51.50 51.30 51.30 1.2K
09:54 51.46 51.46 51.46 51.46 0.5K
09:55 51.46 51.46 51.46 51.46 2.3K
09:56 51.56 51.56 51.39 51.51 3.3K
09:58 51.34 51.57 51.11 51.57 5.8K
09:59 51.53 51.53 51.42 51.42 2.0K
10:00 51.40 51.40 51.27 51.32 4.8K
10:01 51.13 51.13 51.13 51.13 1.2K
10:05 51.11 51.38 51.11 51.38 4.4K
10:06 51.45 51.45 51.44 51.45 2.8K
10:07 51.31 51.41 51.31 51.41 4.1K
10:08 51.38 51.47 51.24 51.47 12.1K
10:09 51.57 51.57 51.57 51.57 3.0K
10:10 51.74 51.74 51.66 51.66 48.6K
10:11 51.66 51.66 51.60 51.60 1.4K
10:12 51.66 51.66 51.45 51.45 4.4K
10:15 51.37 51.45 51.21 51.21 8.6K
10:16 51.21 51.21 51.21 51.21 1.4K
10:17 51.13 51.13 51.13 51.13 0.6K
10:18 51.13 51.13 51.13 51.13 1.7K
10:19 51.11 51.11 51.11 51.11 3.1K
10:20 51.12 51.12 51.12 51.12 2.1K
10:22 51.15 51.26 51.15 51.26 3.5K
10:23 51.34 51.34 51.25 51.25 5.2K
10:24 51.16 51.16 51.07 51.07 7.9K
10:25 51.24 51.39 51.24 51.39 6.3K
10:26 51.35 51.35 51.35 51.35 2.6K
10:27 51.47 51.47 51.47 51.47 0.8K
10:28 51.52 51.52 51.49 51.49 1.9K
10:29 51.63 51.63 51.63 51.63 0.2K
10:30 51.63 51.63 51.63 51.63 4.5K
10:38 51.48 51.48 51.46 51.48 2.2K
10:39 51.60 51.60 51.60 51.60 1.1K
10:41 51.47 51.47 51.34 51.34 12.3K
10:42 51.36 51.40 51.36 51.39 1.7K
10:43 51.26 51.39 51.26 51.39 1.2K
10:44 51.28 51.28 51.23 51.24 2.4K
10:47 51.22 51.22 51.21 51.21 2.0K
10:48 51.20 51.20 51.20 51.20 3.6K
10:49 51.19 51.23 51.17 51.23 10.0K
10:50 51.04 51.12 51.03 51.12 4.6K
10:52 51.09 51.16 51.09 51.16 6.3K
10:54 51.17 51.17 51.17 51.17 0.2K
10:55 51.04 51.04 51.04 51.04 0.2K
10:56 51.04 51.04 51.04 51.04 0.4K
10:57 51.16 51.16 51.15 51.15 3.9K
10:58 51.05 51.16 51.05 51.16 4.7K
10:59 51.13 51.13 50.90 50.90 3.8K
11:00 50.73 50.73 50.73 50.73 1.4K
11:02 50.84 50.84 50.84 50.84 1.2K
11:03 50.74 50.74 50.74 50.74 0.9K
11:05 50.67 50.74 50.67 50.74 1.1K
11:06 50.74 50.74 50.74 50.74 1.3K
11:07 50.74 50.75 50.74 50.75 1.7K
11:08 50.75 50.75 50.51 50.51 10.9K
11:09 50.35 50.46 50.35 50.38 5.4K
11:10 50.46 50.46 50.38 50.38 9.2K
11:11 50.46 50.46 50.38 50.38 19.1K
11:12 50.22 50.22 50.22 50.22 0.9K
11:13 50.21 50.24 50.21 50.24 1.2K
11:14 50.20 50.20 50.20 50.20 0.2K
11:15 50.18 50.30 50.08 50.18 2.1K
11:16 50.18 50.18 49.92 49.92 2.7K
11:17 49.91 50.07 48.98 49.49 68.6K
11:18 49.44 49.64 49.38 49.64 9.7K
11:19 49.74 49.74 49.74 49.74 1.6K
11:20 49.73 49.88 49.73 49.88 2.7K
11:21 49.82 49.92 49.79 49.92 3.4K
11:22 49.80 49.80 49.80 49.80 0.7K
11:23 49.53 49.53 49.53 49.53 1.3K
11:24 49.51 49.51 49.32 49.32 1.6K
11:25 49.12 49.12 49.12 49.12 0.3K
11:26 49.24 49.36 49.24 49.31 6.5K
11:27 49.47 49.47 49.43 49.43 2.4K
11:28 49.45 49.45 49.29 49.29 13.3K
11:29 49.23 49.23 49.20 49.20 1.8K
11:32 49.15 49.15 49.15 49.15 0.6K
11:33 49.32 49.48 49.32 49.48 6.6K
11:34 49.42 49.42 49.35 49.35 1.2K
11:35 49.33 49.35 49.33 49.35 1.5K
11:36 49.47 49.47 49.45 49.47 3.2K
11:37 49.51 49.51 49.29 49.29 7.6K
11:38 49.33 49.43 49.33 49.43 3.3K
11:39 49.51 49.51 49.48 49.48 0.8K
11:40 49.39 49.41 49.39 49.41 0.6K
11:41 49.41 49.41 49.41 49.41 0.5K
11:43 49.41 49.41 49.41 49.41 0.1K
11:44 49.25 49.28 49.25 49.28 3.8K
11:46 49.16 49.16 49.16 49.16 1.4K
11:48 49.33 49.35 49.33 49.35 3.6K
11:49 49.38 49.38 49.31 49.37 3.4K
11:50 49.39 49.50 49.39 49.50 3.7K
11:51 49.47 49.61 49.47 49.61 2.9K
11:52 49.57 49.57 49.50 49.50 2.7K
11:53 49.56 49.80 49.56 49.79 2.9K
11:54 49.82 49.90 49.82 49.90 3.9K
11:55 49.97 49.97 49.92 49.92 1.0K
11:57 50.05 50.05 49.92 49.92 4.6K
11:58 49.92 50.03 49.92 50.03 0.8K
11:59 49.97 49.97 49.97 49.97 0.6K
12:00 50.01 50.04 49.92 50.01 8.0K
12:01 50.05 50.18 50.05 50.10 3.3K
12:02 50.10 50.10 50.10 50.10 0.5K
12:03 50.26 50.26 50.26 50.26 0.3K
12:04 50.24 50.24 50.23 50.23 3.0K
12:05 50.32 50.37 50.32 50.35 3.7K
12:06 50.25 50.25 50.25 50.25 1.2K
12:07 50.24 50.24 50.01 50.02 5.0K
12:10 50.10 50.10 50.06 50.06 2.0K
12:11 50.10 50.17 50.09 50.17 3.1K
12:14 50.16 50.16 50.11 50.11 3.7K
12:15 50.01 50.01 49.92 49.92 2.2K
12:16 49.95 49.95 49.95 49.95 0.4K
12:17 49.92 49.92 49.83 49.83 1.9K
12:20 49.74 49.74 49.74 49.74 1.5K
12:21 49.70 49.79 49.70 49.79 2.3K
12:22 49.76 49.76 49.76 49.76 0.7K
12:23 49.66 49.66 49.64 49.64 1.3K
12:24 49.71 49.71 49.64 49.64 1.7K
12:25 49.64 49.64 49.54 49.54 1.1K
12:26 49.59 49.72 49.59 49.72 5.3K
12:27 49.72 49.79 49.72 49.79 1.5K
12:28 49.76 49.76 49.76 49.76 0.2K
12:29 49.80 49.80 49.76 49.76 1.6K
12:30 49.82 49.82 49.82 49.82 1.6K
12:31 49.77 49.77 49.57 49.57 5.7K
12:32 49.67 49.68 49.67 49.67 3.5K
12:33 49.77 49.78 49.77 49.78 1.8K
12:34 49.77 49.77 49.77 49.77 0.5K
12:35 49.82 49.82 49.70 49.70 7.4K
12:36 49.65 49.65 49.65 49.65 0.8K
12:37 49.63 49.72 49.63 49.72 0.4K
12:38 49.63 49.74 49.63 49.74 2.8K
12:39 49.63 49.63 49.63 49.63 1.1K
12:40 49.63 49.63 49.51 49.56 4.7K
12:41 49.56 49.58 49.54 49.54 1.8K
12:42 49.52 49.56 49.48 49.51 3.5K
12:43 49.51 49.51 49.44 49.48 7.0K
12:44 49.49 49.49 49.49 49.49 1.0K
12:45 49.48 49.48 49.48 49.48 1.7K
12:46 49.48 49.48 49.42 49.42 1.9K
12:47 49.41 49.41 49.41 49.41 1.3K
12:48 49.40 49.51 49.40 49.48 9.6K
12:49 49.48 49.48 49.48 49.48 0.6K
12:50 49.40 49.43 49.39 49.39 2.5K
12:52 49.43 49.43 49.43 49.43 0.4K
12:53 49.32 49.32 49.29 49.29 3.5K
12:54 49.27 49.27 49.27 49.27 0.6K
12:55 49.36 49.36 49.36 49.36 1.5K
12:56 49.38 49.38 49.21 49.21 3.2K
12:57 49.17 49.17 49.15 49.17 1.7K
12:59 49.16 49.16 49.16 49.16 1.2K
13:00 49.10 49.10 49.09 49.09 3.4K
13:01 49.13 49.13 49.07 49.08 6.5K
13:02 49.08 49.13 49.08 49.09 1.4K
13:03 49.09 49.09 49.09 49.09 0.9K
13:04 49.09 49.10 49.09 49.09 1.8K
13:05 49.15 49.16 49.10 49.10 4.2K
13:06 49.10 49.10 49.10 49.10 4.8K
13:07 49.01 49.08 49.00 49.03 15.9K
13:08 49.04 49.04 49.00 49.00 0.7K
13:09 49.00 49.04 49.00 49.02 5.2K
13:10 49.00 49.04 48.98 49.03 19.2K
13:11 49.02 49.02 49.02 49.02 0.1K
13:12 49.00 49.03 49.00 49.02 12.4K
13:13 49.02 49.05 49.01 49.05 4.4K
13:14 49.05 49.18 49.04 49.18 18.3K
13:15 49.20 49.20 49.20 49.20 1.7K
13:18 49.20 49.20 49.20 49.20 2.6K
13:19 49.25 49.25 49.24 49.24 2.5K
13:20 49.22 49.23 49.22 49.23 0.5K
13:22 49.11 49.12 49.08 49.12 1.4K
13:23 49.13 49.19 49.13 49.15 1.2K
13:24 49.12 49.13 49.12 49.13 0.8K
13:25 49.12 49.19 49.12 49.19 1.3K
13:26 49.13 49.13 49.13 49.13 0.4K
13:27 49.13 49.17 49.10 49.10 6.0K
13:28 49.15 49.16 49.14 49.15 8.9K
13:29 49.15 49.21 49.11 49.15 3.1K
13:30 49.16 49.16 49.15 49.15 1.4K
13:31 49.15 49.24 49.15 49.24 5.8K
13:32 49.21 49.30 49.21 49.30 2.8K
13:33 49.24 49.24 49.24 49.24 1.0K
13:34 49.24 49.24 49.15 49.15 4.6K
13:35 49.15 49.33 49.15 49.31 12.5K
13:36 49.31 49.33 49.25 49.25 2.5K
13:37 49.24 49.24 49.24 49.24 0.1K
13:38 49.31 49.34 49.29 49.29 2.5K
13:39 49.31 49.31 49.31 49.31 0.2K
13:40 49.20 49.44 49.20 49.44 3.4K
13:41 49.60 49.62 49.60 49.62 2.3K
13:42 49.68 49.75 49.67 49.75 3.4K
13:43 49.75 49.84 49.75 49.84 1.2K
13:44 49.87 49.87 49.77 49.87 1.3K
13:45 49.79 49.82 49.79 49.82 2.6K
13:46 49.80 49.80 49.73 49.73 3.7K
13:47 49.60 49.60 49.60 49.60 0.6K
13:48 49.58 49.58 49.58 49.58 3.2K
13:49 49.58 49.58 49.58 49.58 0.7K
13:50 49.53 49.54 49.52 49.52 1.4K
13:51 49.53 49.53 49.53 49.53 0.5K
13:52 49.60 49.66 49.60 49.64 1.8K
13:53 49.69 49.79 49.69 49.79 3.5K
13:54 49.78 49.78 49.74 49.74 1.8K
13:55 49.68 49.69 49.65 49.65 1.9K
13:56 49.65 49.65 49.65 49.65 0.5K
13:57 49.72 49.72 49.72 49.72 1.7K
13:58 49.69 49.69 49.69 49.69 0.6K
14:00 49.77 49.77 49.71 49.71 2.5K
14:01 49.70 49.80 49.70 49.70 2.5K
14:02 49.70 49.70 49.68 49.68 0.5K
14:03 49.76 49.85 49.76 49.85 4.7K
14:04 49.82 49.90 49.82 49.90 2.5K
14:05 49.82 49.82 49.82 49.82 1.9K
14:06 49.67 49.73 49.67 49.73 3.0K
14:07 49.69 49.69 49.48 49.48 3.5K
14:08 49.52 49.59 49.52 49.59 1.4K
14:09 49.56 49.56 49.54 49.54 1.2K
14:10 49.60 49.71 49.60 49.71 4.0K
14:11 49.66 49.66 49.56 49.56 2.6K
14:12 49.55 49.55 49.53 49.53 0.5K
14:13 49.49 49.50 49.49 49.50 0.5K
14:14 49.52 49.52 49.50 49.50 1.6K
14:15 49.48 49.55 49.47 49.52 11.8K
14:16 49.47 49.48 49.47 49.48 2.5K
14:17 49.60 49.64 49.60 49.64 3.5K
14:18 49.63 49.63 49.63 49.63 0.2K
14:19 49.60 49.61 49.60 49.61 1.7K
14:20 49.66 49.66 49.66 49.66 0.1K
14:21 49.66 49.71 49.56 49.56 3.3K
14:22 49.50 49.51 49.41 49.45 5.4K
14:23 49.51 49.51 49.51 49.51 0.6K
14:24 49.49 49.49 49.49 49.49 0.2K
14:25 49.56 49.56 49.56 49.56 0.7K
14:26 49.50 49.51 49.46 49.46 19.0K
14:27 49.46 49.47 49.45 49.45 21.6K
14:28 49.41 49.43 49.35 49.43 19.1K
14:29 49.36 49.36 49.35 49.35 0.8K
14:30 49.46 49.92 49.46 49.88 10.8K
14:31 49.88 49.88 49.86 49.87 1.5K
14:32 49.63 49.65 49.55 49.55 2.8K
14:33 49.55 49.55 49.55 49.55 0.6K
14:34 49.54 49.54 49.54 49.54 0.4K
14:35 49.42 49.42 49.37 49.37 3.5K
14:36 49.37 49.38 49.37 49.38 2.2K
14:37 49.37 49.37 49.37 49.37 1.1K
14:38 49.36 49.36 49.36 49.36 0.5K
14:40 49.36 49.36 49.26 49.26 4.3K
14:41 49.23 49.29 49.23 49.27 8.4K
14:42 49.24 49.24 49.23 49.23 11.8K
14:43 49.21 49.27 49.21 49.24 9.6K
14:44 49.19 49.27 49.19 49.27 7.7K
14:45 49.25 49.29 49.23 49.24 5.4K
14:46 49.30 49.43 49.25 49.39 7.0K
14:47 49.39 49.40 49.28 49.38 4.8K
14:48 49.42 49.42 49.41 49.42 1.8K
14:49 49.44 49.44 49.44 49.44 1.0K
14:50 49.42 49.53 49.42 49.48 5.8K
14:51 49.43 49.48 49.43 49.48 1.8K
14:52 49.54 49.54 49.54 49.54 2.0K
14:53 49.53 49.58 49.49 49.49 3.0K
14:54 49.45 49.45 49.40 49.42 3.1K
14:55 49.42 49.42 49.40 49.40 1.0K
14:56 49.36 49.36 49.35 49.36 2.8K
14:57 49.35 49.35 49.35 49.35 0.7K
14:58 49.32 49.37 49.32 49.37 2.2K
14:59 49.41 49.41 49.37 49.37 0.6K
15:00 49.37 49.37 49.37 49.37 1.5K
15:01 49.40 49.40 49.37 49.37 0.9K
15:02 49.37 49.40 49.31 49.31 2.0K
15:03 49.37 49.40 49.31 49.36 1.6K
15:04 49.39 49.48 49.39 49.48 3.2K
15:05 49.49 49.49 49.42 49.42 1.5K
15:06 49.38 49.38 49.32 49.32 3.7K
15:08 49.25 49.28 49.25 49.26 15.2K
15:09 49.24 49.24 49.19 49.19 38.4K
15:10 49.15 49.15 49.07 49.10 15.2K
15:11 49.09 49.09 49.09 49.09 0.6K
15:12 49.09 49.26 49.09 49.26 14.3K
15:13 49.23 49.24 49.15 49.15 11.3K
15:14 49.14 49.14 49.13 49.13 1.2K
15:15 49.14 49.20 49.14 49.20 0.6K
15:16 49.13 49.13 49.06 49.06 2.1K
15:17 49.04 49.06 49.00 49.00 14.0K
15:18 49.05 49.09 49.03 49.03 5.4K
15:19 49.02 49.02 49.02 49.02 1.1K
15:21 49.02 49.11 49.02 49.09 6.4K
15:22 49.06 49.06 49.01 49.04 1.2K
15:23 49.05 49.09 49.02 49.09 5.2K
15:24 49.09 49.18 49.08 49.18 4.4K
15:25 49.19 49.26 49.18 49.25 10.1K
15:26 49.24 49.26 49.18 49.19 12.5K
15:27 49.20 49.28 49.20 49.26 43.6K
15:28 49.26 49.26 48.97 49.00 24.4K
15:29 48.96 49.01 48.94 48.96 5.1K
15:30 48.95 49.05 48.94 49.05 4.3K
15:31 49.08 49.15 49.08 49.14 7.8K
15:32 49.12 49.16 49.12 49.13 6.4K
15:33 49.17 49.17 49.07 49.07 19.2K
15:34 49.06 49.06 49.01 49.01 5.2K
15:35 49.00 49.00 48.86 48.92 19.5K
15:36 48.80 48.86 48.80 48.86 18.4K
15:37 48.86 48.86 48.72 48.72 27.6K
15:38 48.72 48.78 48.72 48.74 2.5K
15:39 48.79 48.89 48.79 48.89 11.9K
15:40 48.89 49.06 48.88 49.02 22.5K
15:41 49.03 49.04 49.01 49.01 1.5K
15:42 49.07 49.07 48.95 48.95 23.6K
15:43 48.95 48.98 48.95 48.98 28.4K
15:44 48.98 48.98 48.79 48.79 25.9K
15:45 48.77 48.77 48.42 48.44 27.9K
15:46 48.45 48.45 48.31 48.41 8.7K
15:47 48.42 48.42 48.18 48.18 6.0K
15:48 48.18 48.18 48.07 48.10 7.8K
15:49 48.10 48.10 47.98 48.08 8.9K
15:50 48.13 48.25 48.12 48.20 14.9K
15:51 48.19 48.33 48.19 48.24 8.4K
15:52 48.12 48.41 48.12 48.37 10.8K
15:53 48.38 48.38 48.29 48.34 11.1K
15:54 48.57 48.94 48.57 48.88 39.7K
15:55 49.03 49.03 48.86 48.98 71.2K
15:56 48.92 48.97 48.91 48.96 25.5K
15:57 48.96 48.98 48.92 48.94 36.3K
15:58 48.95 48.97 48.92 48.95 27.2K
15:59 48.97 49.00 48.94 49.00 521.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available