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 52.64 52.93 52.40 52.93 6.8K
09:33 52.89 52.89 52.89 52.89 2.3K
09:34 52.72 52.72 52.72 52.72 0.2K
09:35 52.75 52.75 52.73 52.74 1.0K
09:36 52.75 52.75 52.62 52.75 10.6K
09:37 52.87 52.87 52.66 52.66 13.1K
09:38 52.50 52.50 52.50 52.50 0.4K
09:39 52.42 52.42 52.42 52.42 0.3K
09:42 52.07 52.07 52.07 52.07 0.9K
09:43 51.89 52.48 51.89 52.48 4.4K
09:45 52.46 52.69 52.42 52.66 4.0K
09:46 52.81 52.81 52.81 52.81 0.2K
09:48 52.73 52.73 52.73 52.73 0.5K
09:49 52.72 52.72 52.72 52.72 0.5K
09:50 52.70 52.70 52.70 52.70 1.3K
09:54 52.56 52.56 52.56 52.56 0.5K
09:55 52.56 52.56 52.43 52.43 1.4K
09:56 52.30 52.59 52.30 52.59 1.1K
09:57 52.34 52.50 52.34 52.50 0.9K
09:58 52.48 52.48 52.32 52.32 1.9K
10:00 52.31 52.31 52.31 52.31 1.6K
10:01 52.22 52.23 52.21 52.23 1.2K
10:02 52.21 52.31 52.21 52.22 1.4K
10:03 52.23 52.23 52.23 52.23 0.8K
10:04 52.06 52.06 52.06 52.06 0.9K
10:05 52.25 52.29 52.18 52.29 1.1K
10:06 52.26 52.26 52.12 52.12 0.6K
10:07 52.13 52.13 51.89 51.89 1.6K
10:08 51.85 51.85 51.85 51.85 0.2K
10:09 52.21 52.21 52.16 52.16 0.4K
10:10 52.03 52.11 52.03 52.11 0.8K
10:11 52.19 52.27 52.19 52.27 3.3K
10:12 52.34 52.34 52.34 52.34 0.7K
10:13 52.37 52.37 52.32 52.32 1.1K
10:14 52.22 52.24 52.22 52.24 1.3K
10:16 52.41 52.54 52.41 52.53 16.0K
10:17 52.36 52.36 52.36 52.36 2.7K
10:19 52.16 52.16 52.16 52.16 3.5K
10:20 52.16 52.16 52.16 52.16 2.0K
10:22 52.21 52.21 52.21 52.21 1.2K
10:24 52.00 52.17 52.00 52.17 1.9K
10:25 52.63 52.66 52.63 52.65 7.5K
10:26 52.68 52.89 52.68 52.89 2.0K
10:27 52.71 52.71 52.53 52.53 0.8K
10:28 52.65 52.65 52.65 52.65 2.8K
10:29 52.57 52.61 52.51 52.51 1.3K
10:30 52.51 52.51 52.51 52.51 1.1K
10:31 52.37 52.37 52.37 52.37 0.4K
10:32 52.37 52.37 52.15 52.26 5.2K
10:34 52.29 52.29 52.29 52.29 1.4K
10:35 52.26 52.52 52.26 52.52 2.2K
10:36 52.25 52.25 52.25 52.25 0.4K
10:37 52.03 52.25 52.03 52.25 1.6K
10:38 52.44 52.44 52.44 52.44 1.9K
10:39 52.23 52.23 52.23 52.23 0.3K
10:40 52.20 52.20 52.20 52.20 0.6K
10:41 52.43 52.43 52.28 52.28 4.8K
10:42 52.55 52.55 52.55 52.55 2.4K
10:43 52.49 52.49 52.49 52.49 1.8K
10:44 52.49 52.49 52.49 52.49 0.7K
10:45 52.49 52.49 52.48 52.48 3.9K
10:46 52.48 52.48 52.44 52.44 1.1K
10:47 52.44 52.44 52.44 52.44 4.1K
10:48 52.42 52.42 52.24 52.31 20.0K
10:49 52.28 52.28 52.19 52.19 2.6K
10:51 52.33 52.33 52.27 52.27 6.6K
10:52 52.41 52.41 52.41 52.41 0.5K
10:53 52.30 52.30 52.29 52.29 2.6K
10:54 52.34 52.34 52.34 52.34 0.2K
10:55 52.29 52.29 52.29 52.29 1.1K
10:56 52.29 52.29 52.29 52.29 2.4K
10:57 52.31 52.31 52.31 52.31 11.0K
10:58 52.31 52.31 52.07 52.14 10.0K
10:59 52.01 52.10 52.01 52.10 0.7K
11:00 52.01 52.03 52.01 52.03 0.6K
11:01 52.03 52.24 52.03 52.03 18.1K
11:03 52.01 52.01 51.94 51.94 4.6K
11:04 51.90 51.98 51.90 51.98 5.9K
11:05 51.87 51.99 51.87 51.99 4.2K
11:06 51.81 51.97 51.81 51.97 3.1K
11:07 51.98 52.05 51.98 52.05 3.6K
11:08 52.06 52.06 52.03 52.03 1.4K
11:09 51.95 52.03 51.95 51.99 3.2K
11:10 51.98 51.98 51.89 51.93 7.1K
11:11 51.89 51.89 51.89 51.89 0.4K
11:12 51.82 51.84 51.78 51.83 3.4K
11:13 51.87 51.87 51.78 51.86 1.2K
11:14 51.78 51.78 51.71 51.71 2.2K
11:15 51.71 51.71 51.71 51.71 0.2K
11:16 51.71 51.71 51.71 51.71 1.0K
11:17 51.77 51.77 51.74 51.74 1.5K
11:18 51.74 51.74 51.74 51.74 1.6K
11:19 51.75 51.75 51.61 51.61 2.7K
11:20 51.61 51.61 51.61 51.61 1.0K
11:21 51.62 51.62 51.62 51.62 0.5K
11:22 51.62 51.62 51.62 51.62 0.7K
11:23 51.62 51.62 51.61 51.61 0.9K
11:24 51.61 51.61 51.61 51.61 1.4K
11:26 51.59 51.59 51.59 51.59 1.5K
11:28 51.60 51.60 51.55 51.59 14.2K
11:29 51.59 51.59 51.47 51.49 2.2K
11:30 51.41 51.41 51.41 51.41 1.5K
11:31 51.34 51.34 51.34 51.34 0.3K
11:32 51.34 51.42 51.34 51.42 2.1K
11:33 51.47 51.48 51.41 51.41 4.4K
11:36 51.41 51.44 51.41 51.44 1.8K
11:40 51.44 51.44 51.44 51.44 0.9K
11:41 51.32 51.32 51.32 51.32 0.7K
11:42 51.58 51.58 51.52 51.52 3.1K
11:43 51.52 51.52 51.52 51.52 0.2K
11:44 51.55 51.55 51.48 51.48 3.9K
11:45 51.40 51.50 51.40 51.45 9.1K
11:48 51.41 51.41 51.41 51.41 0.2K
11:49 51.41 51.41 51.41 51.41 1.0K
11:50 51.47 51.47 51.47 51.47 0.4K
11:51 51.41 51.41 51.41 51.41 1.0K
11:52 51.42 51.43 51.42 51.43 12.7K
11:53 51.51 51.51 51.51 51.51 2.0K
11:54 51.53 51.53 51.49 51.49 6.0K
11:55 51.49 51.49 51.49 51.49 0.2K
11:56 51.47 51.47 51.47 51.47 3.7K
11:58 51.34 51.38 51.25 51.31 6.4K
11:59 51.28 51.28 51.28 51.28 0.4K
12:00 51.42 51.42 51.37 51.37 7.2K
12:01 51.44 51.44 51.42 51.42 1.2K
12:02 51.26 51.26 51.26 51.26 0.2K
12:04 51.38 51.46 51.38 51.46 1.3K
12:06 51.35 51.35 51.30 51.30 2.2K
12:08 51.39 51.39 51.39 51.39 1.4K
12:10 51.24 51.24 51.24 51.24 0.8K
12:11 51.24 51.24 51.24 51.24 0.5K
12:12 51.37 51.39 51.37 51.39 3.7K
12:15 51.32 51.32 51.32 51.32 1.3K
12:19 51.29 51.29 51.14 51.14 2.5K
12:21 51.04 51.04 50.92 50.92 2.2K
12:23 50.96 50.96 50.96 50.96 6.6K
12:24 50.96 50.96 50.96 50.96 1.1K
12:25 50.96 50.96 50.96 50.96 0.7K
12:26 50.98 50.98 50.98 50.98 1.4K
12:27 50.91 50.91 50.91 50.91 0.8K
12:29 50.93 50.93 50.93 50.93 0.8K
12:30 50.98 51.15 50.98 51.15 2.3K
12:31 51.08 51.31 51.08 51.31 3.7K
12:34 51.37 51.37 51.37 51.37 0.3K
12:35 51.37 51.37 51.36 51.36 0.8K
12:38 51.48 51.48 51.41 51.41 4.4K
12:39 51.51 51.51 51.45 51.45 0.8K
12:40 51.42 51.51 51.42 51.51 0.7K
12:43 51.35 51.35 51.35 51.35 0.6K
12:44 51.40 51.40 51.40 51.40 0.8K
12:45 51.46 51.46 51.46 51.46 0.9K
12:47 51.36 51.36 51.36 51.36 0.2K
12:48 51.51 51.51 51.51 51.51 1.7K
12:49 51.75 51.75 51.75 51.75 0.8K
12:52 51.70 51.84 51.70 51.84 0.5K
12:54 51.68 51.68 51.68 51.68 1.4K
12:57 51.72 51.72 51.72 51.72 0.5K
12:58 51.64 51.68 51.64 51.68 0.9K
12:59 51.68 51.68 51.68 51.68 1.8K
13:01 51.75 51.75 51.74 51.74 0.4K
13:02 51.89 51.98 51.89 51.92 8.0K
13:03 51.97 51.97 51.93 51.94 1.1K
13:05 51.90 51.90 51.90 51.90 1.0K
13:06 51.90 51.91 51.90 51.91 1.3K
13:07 51.89 51.89 51.82 51.82 1.6K
13:09 51.57 51.57 51.56 51.56 1.7K
13:10 51.63 51.63 51.51 51.51 7.7K
13:11 51.47 51.47 51.47 51.47 3.2K
13:12 51.35 51.47 51.35 51.47 1.1K
13:13 51.40 51.40 51.40 51.40 0.9K
13:14 51.34 51.37 51.34 51.37 0.5K
13:15 51.29 51.34 51.29 51.34 0.7K
13:16 51.33 51.33 51.29 51.29 0.4K
13:18 51.42 51.49 51.42 51.49 1.6K
13:19 51.51 51.51 51.51 51.51 0.1K
13:20 51.37 51.37 51.37 51.37 0.7K
13:21 51.39 51.39 51.39 51.39 0.5K
13:22 51.47 51.47 51.39 51.39 4.6K
13:23 51.40 51.40 51.40 51.40 0.3K
13:24 51.59 51.59 51.59 51.59 3.4K
13:26 51.68 51.68 51.56 51.56 0.6K
13:27 51.58 51.58 51.58 51.58 0.6K
13:28 51.58 51.58 51.46 51.46 1.2K
13:30 51.86 51.86 51.77 51.77 4.1K
13:32 51.84 51.85 51.84 51.85 0.2K
13:33 51.83 51.99 51.80 51.99 1.4K
13:34 51.76 51.95 51.76 51.84 1.2K
13:35 51.83 51.83 51.82 51.82 2.4K
13:36 51.84 51.84 51.84 51.84 0.5K
13:37 51.99 51.99 51.99 51.99 1.0K
13:38 51.91 51.91 51.91 51.91 0.2K
13:39 51.90 51.90 51.85 51.86 2.4K
13:41 51.86 51.86 51.86 51.86 1.0K
13:43 52.05 52.06 52.05 52.06 3.5K
13:44 52.06 52.06 52.06 52.06 1.7K
13:45 51.86 52.24 51.86 52.24 7.5K
13:46 52.49 52.53 52.37 52.37 6.2K
13:47 52.24 52.39 52.24 52.25 1.9K
13:48 52.40 52.40 52.18 52.19 4.2K
13:51 52.20 52.20 52.20 52.20 0.4K
13:52 51.99 52.02 51.95 52.02 3.2K
13:53 51.99 51.99 51.97 51.99 0.8K
13:54 51.99 52.07 51.99 52.07 1.5K
13:55 52.08 52.08 52.08 52.08 0.8K
13:58 52.05 52.05 52.05 52.05 0.3K
13:59 52.05 52.05 52.05 52.05 0.3K
14:00 52.05 52.05 52.05 52.05 0.4K
14:01 52.19 52.19 52.19 52.19 2.3K
14:02 52.35 52.35 52.35 52.35 0.9K
14:03 52.36 52.41 52.36 52.41 0.6K
14:04 52.45 52.45 52.45 52.45 0.4K
14:05 52.47 52.47 52.47 52.47 0.3K
14:06 52.36 52.36 52.36 52.36 0.7K
14:08 52.38 52.38 52.33 52.33 6.9K
14:09 52.33 52.33 52.28 52.28 11.7K
14:10 52.29 52.29 52.19 52.26 11.6K
14:11 52.19 52.36 52.19 52.36 2.3K
14:13 52.31 52.31 52.15 52.20 1.2K
14:14 52.20 52.20 52.12 52.18 14.7K
14:15 52.08 52.09 52.08 52.09 1.8K
14:17 52.21 52.21 52.08 52.08 2.4K
14:18 52.31 52.31 52.31 52.31 1.7K
14:19 52.13 52.13 52.13 52.13 23.0K
14:20 52.13 52.31 52.13 52.23 3.1K
14:21 52.24 52.27 52.24 52.27 0.3K
14:22 52.38 52.42 52.38 52.42 3.2K
14:23 52.40 52.41 52.40 52.41 0.7K
14:24 52.50 52.50 52.49 52.49 1.1K
14:25 52.42 52.42 52.42 52.42 0.3K
14:26 52.59 52.59 52.59 52.59 0.9K
14:27 52.63 52.63 52.63 52.63 0.2K
14:28 52.52 52.69 52.45 52.44 2.2K
14:30 52.52 52.52 52.52 52.52 0.5K
14:31 52.69 52.75 52.66 52.66 2.6K
14:33 52.66 52.66 52.66 52.66 1.7K
14:34 52.65 52.65 52.50 52.55 7.9K
14:35 52.45 52.49 52.45 52.49 5.5K
14:37 52.37 52.47 52.37 52.47 1.8K
14:39 52.36 52.36 52.36 52.36 0.9K
14:41 52.36 52.47 52.36 52.47 4.1K
14:42 52.58 52.64 52.58 52.64 1.5K
14:43 52.66 52.66 52.62 52.62 0.9K
14:45 52.60 52.60 52.37 52.37 38.4K
14:46 52.49 52.49 52.46 52.46 5.0K
14:47 52.46 52.46 52.24 52.38 10.4K
14:48 52.25 52.29 52.25 52.25 3.1K
14:50 52.45 52.45 52.45 52.45 2.6K
14:51 52.30 52.30 52.30 52.30 0.4K
14:52 52.24 52.24 52.20 52.20 1.7K
14:54 52.18 52.18 52.14 52.14 0.8K
14:55 52.06 52.15 52.06 52.14 2.2K
14:56 52.07 52.14 52.07 52.14 2.0K
14:57 52.20 52.31 52.20 52.21 1.9K
14:58 52.18 52.18 52.18 52.18 0.2K
14:59 52.17 52.27 52.17 52.19 2.4K
15:00 52.30 52.42 52.30 52.42 2.3K
15:01 52.24 52.24 52.24 52.24 0.6K
15:02 52.45 52.46 52.35 52.46 2.5K
15:03 52.51 52.51 52.51 52.51 2.5K
15:04 52.44 52.52 52.44 52.52 0.7K
15:05 52.48 52.51 52.45 52.45 2.8K
15:06 52.36 52.36 52.34 52.34 1.1K
15:07 52.44 52.44 52.28 52.28 4.1K
15:08 52.18 52.18 52.17 52.17 0.8K
15:09 52.24 52.24 52.24 52.24 1.4K
15:10 52.17 52.26 52.17 52.26 0.7K
15:11 52.27 52.27 52.27 52.27 1.3K
15:12 52.15 52.15 52.15 52.15 0.2K
15:13 52.25 52.25 52.25 52.25 0.9K
15:14 52.13 52.23 52.13 52.23 2.1K
15:15 52.18 52.18 52.18 52.18 1.7K
15:17 52.16 52.16 52.15 52.15 1.1K
15:18 52.20 52.26 52.20 52.26 1.0K
15:19 52.20 52.32 52.20 52.32 3.5K
15:20 52.24 52.38 52.24 52.32 4.1K
15:21 52.44 52.44 52.44 52.44 0.5K
15:22 52.46 52.46 52.33 52.33 2.8K
15:23 52.41 52.41 52.30 52.41 1.5K
15:24 52.32 52.32 52.23 52.23 4.0K
15:25 52.24 52.24 52.15 52.15 2.5K
15:26 52.24 52.24 51.93 52.03 19.6K
15:27 52.03 52.08 51.92 52.03 2.6K
15:28 51.96 52.03 51.96 52.02 3.6K
15:29 51.84 51.88 51.84 51.88 0.8K
15:30 51.85 51.85 51.79 51.79 1.7K
15:31 51.96 52.14 51.96 52.14 9.7K
15:33 52.10 52.15 52.10 52.15 2.9K
15:34 52.14 52.14 52.10 52.10 0.7K
15:35 52.07 52.13 52.06 52.13 13.6K
15:36 52.16 52.16 52.08 52.08 3.1K
15:37 52.08 52.08 52.06 52.06 16.6K
15:38 52.11 52.11 52.07 52.07 1.2K
15:39 52.07 52.10 52.04 52.09 8.5K
15:40 52.09 52.12 52.05 52.08 6.4K
15:41 52.04 52.04 51.91 51.96 12.9K
15:42 51.98 51.98 51.82 51.89 7.3K
15:43 51.90 51.90 51.59 51.59 16.5K
15:44 51.55 51.62 51.55 51.62 2.0K
15:45 51.46 51.78 51.46 51.78 6.4K
15:46 51.83 51.83 51.78 51.78 2.5K
15:47 51.75 51.90 51.75 51.84 2.2K
15:48 51.86 51.86 51.70 51.80 1.3K
15:49 51.79 51.79 51.72 51.74 2.9K
15:50 51.64 51.81 51.64 51.81 8.6K
15:51 51.82 51.98 51.82 51.98 5.6K
15:52 51.97 51.97 51.97 51.97 2.7K
15:53 51.93 52.05 51.93 52.05 10.0K
15:54 52.05 52.12 52.05 52.12 0.5K
15:55 52.07 52.12 51.98 52.12 22.3K
15:56 52.15 52.23 52.14 52.20 4.5K
15:57 52.23 52.30 52.21 52.21 16.8K
15:58 52.20 52.24 52.16 52.23 15.4K
15:59 52.24 52.29 52.18 52.22 137.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available