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 52.45 52.45 52.45 52.45 3.9K
09:31 53.13 53.13 52.87 52.87 0.5K
09:34 52.19 52.19 52.19 52.19 1.2K
09:40 51.46 52.43 51.46 52.43 1.2K
09:42 51.68 51.68 51.68 51.68 0.4K
09:44 52.49 52.49 52.49 52.49 0.3K
09:45 51.56 51.56 51.56 51.56 0.3K
09:46 51.71 51.71 51.71 51.71 0.4K
09:47 51.93 51.93 51.93 51.93 0.3K
09:48 52.35 52.35 51.72 51.72 0.3K
09:49 51.92 52.29 51.92 52.29 0.4K
09:50 52.09 52.10 52.09 52.10 0.4K
09:52 52.23 52.57 52.22 52.22 9.2K
09:54 52.22 52.22 51.91 51.91 1.8K
09:55 51.77 51.77 51.57 51.57 0.3K
09:56 51.84 51.98 51.84 51.98 0.3K
09:57 51.98 51.99 51.98 51.99 1.4K
09:58 52.00 52.21 52.00 52.21 2.5K
10:00 52.49 52.49 51.73 51.77 4.6K
10:01 51.88 51.88 51.64 51.77 1.0K
10:02 51.77 51.77 51.52 51.54 3.4K
10:03 51.69 51.86 51.69 51.86 2.0K
10:04 51.87 51.87 51.71 51.71 0.7K
10:05 51.87 51.92 51.87 51.92 0.3K
10:06 51.93 51.93 51.93 51.93 1.4K
10:08 51.79 51.97 51.79 51.97 1.1K
10:09 52.06 52.06 51.84 51.84 0.5K
10:10 51.90 51.94 51.90 51.94 1.5K
10:12 51.91 51.91 51.91 51.91 4.6K
10:13 51.94 51.94 51.94 51.94 0.2K
10:14 51.58 51.79 51.58 51.79 0.3K
10:15 51.86 52.13 51.86 52.13 4.7K
10:16 52.14 52.19 51.86 51.86 4.3K
10:17 51.92 51.92 51.87 51.88 1.0K
10:20 51.84 51.84 51.80 51.80 3.1K
10:21 51.49 51.49 51.49 51.49 1.2K
10:22 51.49 51.49 51.48 51.48 1.0K
10:25 51.31 51.31 51.31 51.31 0.8K
10:26 51.11 51.11 51.11 51.11 1.0K
10:27 51.13 51.21 51.13 51.21 2.0K
10:29 50.97 51.20 50.87 51.17 2.6K
10:30 51.40 51.50 51.40 51.50 0.4K
10:31 51.42 51.42 51.42 51.42 1.6K
10:33 51.23 51.23 51.23 51.23 0.1K
10:34 51.42 51.42 51.38 51.38 0.7K
10:36 51.31 51.31 51.31 51.31 0.1K
10:38 51.31 51.31 51.18 51.18 1.8K
10:39 51.18 51.18 51.18 51.18 4.0K
10:41 51.00 51.17 51.00 51.17 0.5K
10:42 50.99 50.99 50.99 50.99 0.2K
10:43 50.98 51.03 50.98 51.03 3.1K
10:44 51.03 51.13 51.03 51.13 4.3K
10:47 51.25 51.25 51.21 51.21 0.8K
10:48 51.28 51.28 51.28 51.28 0.2K
10:49 51.19 51.22 51.16 51.16 1.3K
10:50 51.18 51.18 51.15 51.17 1.1K
10:52 51.07 51.29 51.07 51.24 10.6K
10:54 51.24 51.24 51.24 51.24 0.7K
10:56 51.24 51.24 51.21 51.21 0.9K
10:59 51.22 51.22 51.22 51.22 1.2K
11:00 51.23 51.61 51.23 51.61 7.6K
11:02 51.37 51.37 51.37 51.37 0.7K
11:04 51.12 51.12 51.12 51.12 0.4K
11:05 51.13 51.13 51.02 51.02 5.4K
11:06 51.09 51.09 51.09 51.09 0.6K
11:07 51.09 51.09 51.09 51.09 3.6K
11:08 51.08 51.08 51.05 51.05 0.9K
11:09 51.01 51.11 51.01 51.11 1.4K
11:10 51.12 51.20 51.12 51.13 7.9K
11:11 51.05 51.05 50.96 50.96 1.3K
11:12 50.93 50.98 50.93 50.98 1.6K
11:13 51.01 51.01 51.01 51.01 0.2K
11:14 50.83 50.95 50.83 50.89 13.8K
11:15 50.94 51.00 50.88 51.00 10.5K
11:16 50.99 50.99 50.99 50.99 0.6K
11:17 50.96 50.96 50.96 50.96 0.3K
11:18 50.94 50.94 50.94 50.94 0.3K
11:19 50.94 50.94 50.94 50.94 3.1K
11:20 50.94 50.99 50.94 50.95 1.6K
11:21 50.99 50.99 50.83 50.83 9.4K
11:22 50.80 50.93 50.79 50.93 4.4K
11:24 50.81 50.81 50.81 50.81 0.8K
11:25 50.96 50.99 50.86 50.99 3.5K
11:26 51.07 51.18 51.06 51.18 3.8K
11:27 51.18 51.18 51.10 51.11 0.5K
11:28 51.10 51.10 51.10 51.10 0.4K
11:29 51.15 51.20 51.15 51.15 6.2K
11:30 51.24 51.24 51.22 51.22 1.3K
11:31 51.20 51.20 51.20 51.20 0.7K
11:32 51.20 51.20 51.20 51.20 0.1K
11:33 51.20 51.20 51.20 51.20 0.7K
11:34 51.20 51.20 51.20 51.20 1.2K
11:35 51.20 51.20 51.20 51.20 2.2K
11:36 51.16 51.16 51.16 51.16 1.3K
11:37 51.17 51.18 51.17 51.18 0.4K
11:38 51.18 51.26 51.18 51.26 2.9K
11:39 51.42 51.44 51.42 51.44 1.7K
11:40 51.30 51.30 51.30 51.30 0.3K
11:41 51.37 51.37 51.37 51.37 0.3K
11:42 51.34 51.34 51.17 51.17 0.5K
11:43 51.27 51.27 51.14 51.15 2.9K
11:44 51.17 51.17 51.17 51.17 0.5K
11:45 51.30 51.30 51.30 51.30 0.2K
11:46 51.28 51.28 51.22 51.27 2.6K
11:47 51.28 51.30 51.28 51.29 1.3K
11:48 51.29 51.29 51.29 51.29 0.3K
11:49 51.29 51.29 51.29 51.29 0.3K
11:50 51.29 51.29 51.29 51.29 0.4K
11:51 51.29 51.29 51.29 51.29 0.5K
11:52 51.29 51.29 51.28 51.28 0.5K
11:53 51.28 51.28 51.28 51.28 0.2K
11:54 51.33 51.41 51.33 51.41 4.3K
11:55 51.51 51.51 51.51 51.51 0.2K
11:56 51.52 51.52 51.50 51.50 0.6K
11:57 51.53 51.53 51.46 51.49 1.4K
11:58 51.51 51.51 51.50 51.50 1.8K
11:59 51.48 51.48 51.48 51.48 0.8K
12:00 51.48 51.48 51.48 51.48 0.6K
12:02 51.40 51.42 51.38 51.38 1.1K
12:03 51.41 51.41 51.41 51.41 0.1K
12:04 51.38 51.52 51.38 51.52 1.6K
12:05 51.62 51.62 51.62 51.62 2.0K
12:07 51.72 51.72 51.72 51.72 0.9K
12:09 51.73 51.73 51.73 51.73 0.2K
12:10 51.70 51.79 51.65 51.79 0.9K
12:11 51.85 51.91 51.85 51.91 1.0K
12:12 51.92 51.92 51.92 51.92 0.2K
12:13 51.90 51.90 51.87 51.87 1.1K
12:16 51.95 51.95 51.84 51.84 1.0K
12:17 51.95 52.01 51.95 52.01 2.3K
12:20 52.01 52.01 51.88 51.88 1.3K
12:22 51.80 51.80 51.75 51.75 1.0K
12:23 51.78 51.81 51.67 51.67 0.8K
12:24 51.73 51.73 51.69 51.69 1.1K
12:25 51.67 51.69 51.67 51.69 1.0K
12:26 51.68 51.68 51.63 51.63 0.7K
12:27 51.63 51.63 51.63 51.63 1.5K
12:28 51.70 51.74 51.69 51.69 2.1K
12:30 51.77 51.86 51.77 51.86 1.7K
12:31 51.81 51.92 51.81 51.92 1.2K
12:33 51.92 51.92 51.92 51.92 0.5K
12:34 51.97 51.97 51.95 51.95 1.5K
12:36 52.03 52.03 52.03 52.03 0.9K
12:37 52.12 52.12 52.12 52.12 0.6K
12:39 52.13 52.13 52.13 52.13 0.6K
12:42 52.02 52.02 52.02 52.02 0.4K
12:43 52.08 52.08 52.08 52.08 2.2K
12:44 52.08 52.08 52.02 52.02 0.4K
12:45 52.03 52.03 52.02 52.02 1.4K
12:46 52.01 52.01 52.01 52.01 0.7K
12:47 52.06 52.10 52.06 52.10 2.4K
12:50 52.16 52.16 52.16 52.16 1.3K
12:53 52.19 52.19 52.19 52.19 1.1K
12:55 52.17 52.17 52.17 52.17 0.5K
12:56 52.15 52.15 52.15 52.15 0.3K
12:57 52.23 52.23 52.17 52.17 1.9K
12:58 52.23 52.23 52.23 52.23 0.9K
12:59 52.23 52.23 52.16 52.16 2.5K
13:00 52.19 52.29 52.19 52.29 4.2K
13:06 52.38 52.38 52.38 52.38 0.1K
13:07 52.38 52.38 52.29 52.29 1.3K
13:08 52.33 52.33 52.33 52.33 0.2K
13:09 52.29 52.29 52.29 52.29 0.3K
13:11 52.29 52.29 52.29 52.29 0.4K
13:12 52.24 52.24 52.18 52.18 0.5K
13:13 52.24 52.24 52.24 52.24 1.0K
13:16 52.35 52.35 52.35 52.35 0.3K
13:17 52.27 52.27 52.27 52.27 2.4K
13:18 52.28 52.28 52.28 52.28 0.3K
13:19 52.23 52.23 52.12 52.12 1.3K
13:20 52.27 52.27 52.27 52.27 0.8K
13:21 52.08 52.18 52.08 52.18 1.5K
13:22 52.18 52.42 52.16 52.42 5.0K
13:23 52.31 52.31 52.31 52.31 1.2K
13:25 52.27 52.27 52.27 52.27 0.5K
13:26 52.21 52.21 52.21 52.21 0.2K
13:27 52.29 52.29 52.15 52.29 13.6K
13:28 52.27 52.27 52.27 52.27 0.2K
13:29 52.27 52.38 52.27 52.27 4.3K
13:31 52.29 52.40 52.28 52.28 1.3K
13:32 52.25 52.25 52.25 52.25 8.0K
13:33 52.30 52.30 52.19 52.19 7.7K
13:34 52.18 52.18 52.18 52.18 2.6K
13:35 52.27 52.27 52.27 52.27 0.3K
13:36 52.39 52.39 52.39 52.39 3.2K
13:38 52.46 52.46 52.46 52.46 0.1K
13:39 52.52 52.66 52.27 52.65 7.3K
13:40 52.65 52.72 52.65 52.69 2.4K
13:41 52.71 52.71 52.60 52.70 1.5K
13:42 52.77 52.77 52.74 52.74 0.4K
13:43 52.84 52.84 52.82 52.82 1.6K
13:44 52.90 52.91 52.90 52.91 0.8K
13:45 52.88 52.88 52.88 52.88 1.9K
13:46 52.77 52.77 52.77 52.77 1.4K
13:47 52.87 52.88 52.87 52.87 2.1K
13:48 52.96 52.96 52.96 52.96 1.8K
13:52 52.97 53.01 52.97 53.01 3.4K
13:53 53.17 53.17 53.17 53.17 1.1K
13:55 53.08 53.08 53.08 53.08 0.1K
13:56 53.09 53.09 53.09 53.09 0.6K
13:57 53.10 53.10 52.98 52.98 1.6K
13:58 52.94 52.94 52.94 52.94 2.5K
14:00 52.83 52.92 52.83 52.92 2.2K
14:01 52.74 52.74 52.74 52.74 2.3K
14:02 52.70 52.70 52.70 52.70 0.6K
14:03 52.77 52.85 52.77 52.85 1.4K
14:04 52.83 52.83 52.83 52.83 0.9K
14:06 52.75 52.80 52.75 52.80 2.6K
14:07 52.75 52.85 52.75 52.85 10.5K
14:08 52.84 52.84 52.84 52.84 3.1K
14:10 52.67 52.75 52.64 52.75 5.0K
14:11 52.74 52.74 52.74 52.74 0.7K
14:12 52.83 52.83 52.72 52.72 0.9K
14:13 52.72 52.72 52.72 52.72 0.5K
14:14 52.82 52.82 52.82 52.82 0.4K
14:15 52.84 52.86 52.84 52.86 1.5K
14:16 52.76 52.76 52.76 52.76 1.6K
14:17 52.78 52.78 52.78 52.78 0.6K
14:18 52.76 52.81 52.76 52.76 0.9K
14:19 52.76 52.76 52.76 52.76 2.3K
14:20 52.81 52.81 52.81 52.81 0.5K
14:21 52.75 52.86 52.75 52.75 13.7K
14:22 52.86 52.86 52.86 52.86 1.7K
14:24 52.78 52.78 52.78 52.78 0.2K
14:25 52.86 52.88 52.86 52.88 3.0K
14:26 52.86 52.86 52.86 52.86 1.0K
14:27 52.83 52.83 52.83 52.83 1.2K
14:28 52.76 52.76 52.76 52.76 0.7K
14:29 52.89 52.89 52.89 52.89 0.7K
14:30 52.83 52.83 52.83 52.83 0.1K
14:31 52.87 52.87 52.87 52.87 0.5K
14:32 52.81 52.81 52.81 52.81 0.7K
14:33 52.88 52.88 52.87 52.87 0.7K
14:34 52.87 52.88 52.87 52.88 1.2K
14:35 52.87 52.97 52.87 52.97 4.7K
14:40 53.03 53.03 53.03 53.03 0.6K
14:44 53.00 53.00 52.99 52.99 2.4K
14:47 53.04 53.04 53.04 53.04 0.7K
14:48 53.11 53.11 53.11 53.11 3.0K
14:49 53.12 53.14 53.12 53.14 1.3K
14:51 53.08 53.08 53.06 53.06 0.8K
14:52 52.95 53.04 52.95 53.04 1.1K
14:53 53.17 53.17 53.17 53.17 2.3K
14:56 53.20 53.20 53.20 53.20 0.4K
14:57 53.18 53.18 53.18 53.18 0.3K
14:59 53.06 53.06 53.01 53.01 2.0K
15:00 53.05 53.05 53.05 53.05 1.5K
15:01 53.10 53.10 53.10 53.10 0.3K
15:02 53.22 53.22 53.22 53.22 3.3K
15:05 53.25 53.25 53.25 53.25 0.4K
15:06 53.30 53.37 53.30 53.37 1.5K
15:08 53.43 53.48 53.43 53.48 1.7K
15:09 53.44 53.44 53.44 53.44 2.1K
15:10 53.53 53.53 53.53 53.53 0.5K
15:11 53.55 53.62 53.55 53.62 1.7K
15:12 53.59 53.64 53.57 53.57 2.8K
15:14 53.59 53.59 53.59 53.59 1.4K
15:17 53.39 53.39 53.39 53.39 0.8K
15:18 53.42 53.42 53.42 53.42 2.1K
15:21 53.53 53.53 53.53 53.53 0.5K
15:23 53.58 53.74 53.58 53.74 5.5K
15:27 53.60 53.60 53.60 53.60 0.3K
15:28 53.61 53.69 53.61 53.62 2.2K
15:29 53.50 53.58 53.50 53.58 1.3K
15:30 53.58 53.58 53.52 53.52 2.7K
15:31 53.52 53.60 53.51 53.51 1.4K
15:32 53.50 53.66 53.50 53.66 2.2K
15:33 53.64 53.64 53.63 53.63 0.8K
15:34 53.56 53.56 53.55 53.55 1.3K
15:35 53.55 53.55 53.50 53.50 3.0K
15:36 53.51 53.51 53.51 53.51 1.3K
15:37 53.50 53.50 53.49 53.50 3.8K
15:38 53.47 53.47 53.47 53.47 0.2K
15:39 53.47 53.63 53.47 53.63 4.4K
15:40 53.65 53.67 53.65 53.67 1.6K
15:41 53.69 53.71 53.69 53.71 0.7K
15:42 53.68 53.68 53.68 53.68 0.3K
15:43 53.59 53.70 53.59 53.70 2.2K
15:44 53.67 53.71 53.67 53.71 1.4K
15:45 53.60 53.60 53.56 53.56 1.8K
15:46 53.60 53.60 53.60 53.60 1.3K
15:47 53.59 53.60 53.56 53.60 2.1K
15:48 53.61 53.64 53.61 53.64 1.8K
15:49 53.62 53.74 53.62 53.74 5.0K
15:50 53.64 53.64 53.56 53.56 2.0K
15:51 53.62 53.62 53.55 53.62 1.2K
15:52 53.56 53.62 53.55 53.62 5.1K
15:53 53.60 53.72 53.60 53.71 9.1K
15:54 53.74 53.74 53.67 53.67 3.8K
15:55 53.67 53.73 53.67 53.73 3.4K
15:56 53.73 53.77 53.72 53.72 4.6K
15:57 53.73 53.73 53.65 53.69 14.4K
15:58 53.70 53.70 53.63 53.63 8.1K
15:59 53.67 53.74 53.64 53.70 91.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available