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 43.92 43.92 43.27 43.27 37.3K
09:31 43.67 43.67 43.30 43.30 2.7K
09:32 43.28 43.66 43.28 43.36 9.6K
09:33 43.50 43.50 43.50 43.50 0.3K
09:35 43.62 43.62 43.56 43.56 3.1K
09:36 43.51 43.51 43.51 43.51 0.1K
09:37 43.21 43.26 42.84 42.92 25.0K
09:38 42.84 42.90 42.83 42.88 4.1K
09:39 42.99 43.21 42.97 43.21 10.3K
09:40 43.00 43.20 42.85 42.85 4.8K
09:41 42.88 42.88 42.83 42.83 9.8K
09:42 42.80 42.80 42.63 42.76 30.2K
09:43 42.75 42.75 42.75 42.75 0.4K
09:44 42.78 42.78 42.64 42.65 0.7K
09:45 42.65 42.74 42.65 42.74 0.6K
09:46 42.57 42.79 42.57 42.75 9.7K
09:47 42.75 42.75 42.50 42.72 31.0K
09:48 42.72 42.72 42.57 42.64 50.8K
09:49 42.66 42.66 42.37 42.43 79.0K
09:50 42.50 42.63 42.50 42.63 12.7K
09:51 42.49 42.57 42.49 42.57 1.9K
09:52 42.67 42.67 42.53 42.53 7.8K
09:53 42.49 42.49 42.34 42.34 5.2K
09:54 42.19 42.44 42.12 42.32 23.7K
09:55 42.30 42.43 42.30 42.43 4.5K
09:56 42.40 42.41 42.30 42.30 14.7K
09:57 42.38 42.38 42.33 42.33 5.6K
09:58 42.34 42.39 42.32 42.33 5.3K
09:59 42.32 42.32 42.26 42.31 1.9K
10:00 42.22 42.25 42.10 42.25 4.6K
10:01 42.25 42.27 42.15 42.27 2.8K
10:02 42.30 42.35 42.24 42.28 3.9K
10:03 42.28 42.48 42.10 42.48 102.8K
10:04 42.34 42.35 42.34 42.34 12.2K
10:05 42.21 42.21 42.21 42.21 5.9K
10:06 42.33 42.33 42.33 42.33 1.1K
10:07 42.33 42.33 42.10 42.18 11.0K
10:08 42.18 42.30 42.13 42.17 11.4K
10:09 42.16 42.16 42.16 42.16 1.5K
10:10 42.16 42.20 42.10 42.20 6.0K
10:11 42.12 42.16 42.12 42.15 5.9K
10:12 42.15 42.24 42.15 42.24 4.5K
10:13 42.19 42.21 42.18 42.21 6.9K
10:14 42.28 42.29 42.28 42.29 4.0K
10:15 42.34 42.34 42.34 42.34 0.8K
10:16 42.35 42.35 42.30 42.30 1.0K
10:17 42.38 42.38 42.22 42.28 56.9K
10:18 42.22 42.37 42.21 42.35 22.6K
10:19 42.43 42.45 42.43 42.45 3.2K
10:20 42.48 42.62 42.48 42.61 6.3K
10:21 42.62 42.84 42.62 42.71 4.1K
10:22 42.79 42.79 42.70 42.70 7.0K
10:23 42.61 42.63 42.57 42.61 8.7K
10:24 42.62 42.62 42.62 42.62 0.5K
10:25 42.71 42.71 42.62 42.62 1.0K
10:26 42.50 42.50 42.50 42.50 0.8K
10:27 42.60 42.77 42.60 42.77 1.8K
10:28 42.87 42.93 42.83 42.93 6.2K
10:29 42.96 43.02 42.94 42.94 14.5K
10:30 43.00 43.00 42.86 42.99 54.1K
10:33 43.00 43.00 43.00 43.00 0.6K
10:34 43.00 43.01 42.94 42.94 8.1K
10:35 43.01 43.01 42.93 42.95 3.5K
10:36 42.89 42.89 42.79 42.83 3.1K
10:37 42.73 42.80 42.71 42.72 20.6K
10:41 42.79 42.79 42.78 42.78 3.3K
10:42 42.72 42.74 42.72 42.74 0.4K
10:43 42.78 42.80 42.78 42.80 0.5K
10:44 42.78 42.78 42.76 42.76 4.2K
10:45 42.76 42.77 42.76 42.77 0.9K
10:46 42.80 42.82 42.71 42.73 7.6K
10:48 42.75 42.75 42.75 42.75 0.4K
10:49 42.77 42.79 42.75 42.79 12.7K
10:50 42.72 42.78 42.72 42.77 3.3K
10:51 42.72 42.72 42.68 42.68 1.6K
10:52 42.67 42.67 42.67 42.67 0.6K
10:54 42.68 42.68 42.68 42.68 1.4K
10:55 42.68 42.68 42.68 42.68 28.6K
10:56 42.65 42.70 42.65 42.70 2.0K
10:57 42.75 42.75 42.70 42.70 3.0K
10:58 42.72 42.79 42.72 42.75 21.1K
10:59 42.79 42.79 42.79 42.79 1.1K
11:00 42.79 42.79 42.79 42.79 0.8K
11:01 42.79 42.90 42.79 42.90 66.6K
11:02 42.90 42.91 42.90 42.91 10.7K
11:03 42.95 43.03 42.95 43.03 4.1K
11:04 43.04 43.08 43.03 43.03 1.9K
11:05 43.03 43.03 43.03 43.03 1.1K
11:06 43.18 43.23 43.16 43.23 2.7K
11:07 43.26 43.34 43.15 43.22 7.3K
11:08 43.15 43.15 43.12 43.12 1.5K
11:09 43.15 43.20 43.15 43.19 2.0K
11:10 43.17 43.17 43.03 43.03 3.9K
11:12 43.07 43.17 43.02 43.17 13.8K
11:13 43.19 43.19 43.19 43.19 1.0K
11:14 43.20 43.28 43.20 43.28 3.1K
11:15 43.25 43.25 43.25 43.25 3.3K
11:16 43.25 43.25 43.25 43.25 1.5K
11:17 43.25 43.25 43.25 43.25 2.1K
11:19 43.25 43.31 43.25 43.28 3.0K
11:20 43.28 43.32 43.28 43.32 2.3K
11:21 43.33 43.38 43.33 43.34 2.2K
11:22 43.41 43.47 43.41 43.47 2.5K
11:23 43.47 43.51 43.42 43.51 3.3K
11:25 43.51 43.51 43.51 43.51 0.7K
11:26 43.52 43.52 43.52 43.52 0.2K
11:27 43.50 43.50 43.48 43.48 9.8K
11:28 43.54 43.54 43.54 43.54 0.2K
11:29 43.53 43.53 43.53 43.53 5.1K
11:30 43.52 43.52 43.50 43.50 2.7K
11:31 43.50 43.50 43.44 43.50 1.9K
11:32 43.50 43.50 43.50 43.50 0.8K
11:33 43.51 43.51 43.51 43.51 0.2K
11:34 43.56 43.56 43.54 43.54 1.6K
11:35 43.53 43.54 43.50 43.50 3.1K
11:36 43.50 43.54 43.49 43.54 1.8K
11:37 43.50 43.50 43.50 43.50 2.8K
11:38 43.50 43.59 43.50 43.59 3.4K
11:40 43.58 43.59 43.55 43.59 0.8K
11:41 43.59 43.59 43.55 43.55 0.9K
11:42 43.51 43.51 43.45 43.45 5.4K
11:43 43.51 43.51 43.50 43.50 4.1K
11:44 43.50 43.50 43.31 43.31 16.9K
11:45 43.43 43.43 43.27 43.27 3.5K
11:47 43.26 43.26 43.23 43.23 1.5K
11:48 43.25 43.25 43.24 43.24 2.8K
11:49 43.25 43.25 43.17 43.17 1.2K
11:50 43.18 43.18 43.18 43.18 0.5K
11:51 43.14 43.14 43.08 43.08 2.3K
11:53 43.06 43.09 43.00 43.09 5.2K
11:54 43.14 43.14 43.14 43.14 1.3K
11:56 43.11 43.11 43.11 43.11 0.7K
11:57 43.13 43.13 43.13 43.13 0.8K
11:58 43.08 43.08 43.08 43.08 0.7K
11:59 43.06 43.06 43.06 43.06 1.3K
12:02 43.12 43.16 43.12 43.16 1.7K
12:03 43.05 43.22 43.05 43.22 13.6K
12:04 43.22 43.23 43.22 43.23 5.5K
12:05 43.23 43.23 43.23 43.23 0.4K
12:06 43.24 43.24 43.24 43.24 0.1K
12:07 43.23 43.27 43.23 43.27 1.6K
12:08 43.24 43.24 43.20 43.20 1.7K
12:09 43.23 43.23 43.22 43.22 4.5K
12:10 43.22 43.22 43.22 43.22 0.3K
12:11 43.23 43.23 43.23 43.23 4.2K
12:12 43.23 43.31 43.23 43.31 14.4K
12:13 43.32 43.35 43.30 43.33 6.8K
12:14 43.33 43.34 43.33 43.34 5.3K
12:15 43.34 43.34 43.31 43.31 1.2K
12:16 43.33 43.33 43.30 43.30 4.9K
12:17 43.34 43.34 43.34 43.34 0.8K
12:18 43.34 43.34 43.29 43.31 5.8K
12:19 43.28 43.33 43.27 43.27 1.6K
12:20 43.23 43.23 43.23 43.23 2.2K
12:21 43.17 43.17 43.17 43.17 0.4K
12:22 43.24 43.24 43.24 43.24 0.9K
12:24 43.19 43.19 43.19 43.19 0.6K
12:27 43.17 43.17 43.17 43.17 1.2K
12:28 43.14 43.20 43.14 43.20 2.3K
12:29 43.21 43.21 43.18 43.18 0.8K
12:30 43.18 43.20 43.18 43.19 1.8K
12:31 43.19 43.19 43.19 43.19 0.5K
12:32 43.19 43.19 43.15 43.15 2.5K
12:33 43.18 43.21 43.18 43.21 1.1K
12:35 43.22 43.37 43.22 43.37 17.9K
12:36 43.36 43.36 43.36 43.36 0.4K
12:37 43.37 43.47 43.37 43.47 3.7K
12:39 43.43 43.43 43.43 43.43 0.7K
12:40 43.40 43.40 43.40 43.40 0.7K
12:41 43.39 43.39 43.39 43.39 0.4K
12:42 43.41 43.41 43.41 43.41 0.9K
12:43 43.42 43.47 43.42 43.47 2.7K
12:44 43.46 43.46 43.43 43.43 1.5K
12:46 43.41 43.41 43.36 43.36 2.4K
12:47 43.43 43.43 43.43 43.43 1.6K
12:48 43.46 43.46 43.46 43.46 0.1K
12:49 43.46 43.47 43.46 43.46 0.6K
12:50 43.43 43.43 43.39 43.39 1.6K
12:51 43.40 43.40 43.32 43.32 1.0K
12:53 43.29 43.29 43.29 43.29 0.3K
12:54 43.30 43.30 43.30 43.30 0.6K
12:55 43.37 43.37 43.37 43.37 0.5K
12:56 43.29 43.29 43.29 43.29 1.1K
12:57 43.25 43.25 43.25 43.25 0.8K
12:58 43.23 43.23 43.23 43.23 1.8K
13:03 43.26 43.26 43.26 43.26 0.6K
13:04 43.24 43.24 43.24 43.24 0.2K
13:05 43.25 43.28 43.25 43.28 1.6K
13:07 43.32 43.32 43.28 43.28 1.7K
13:08 43.33 43.33 43.33 43.33 0.3K
13:09 43.33 43.33 43.30 43.30 0.9K
13:10 43.31 43.33 43.31 43.33 1.5K
13:11 43.31 43.31 43.29 43.29 1.3K
13:12 43.32 43.41 43.32 43.41 5.7K
13:13 43.42 43.42 43.39 43.40 1.9K
13:14 43.53 43.53 43.53 43.52 1.5K
13:15 43.50 43.50 43.50 43.50 0.3K
13:18 43.52 43.53 43.50 43.53 1.0K
13:19 43.49 43.49 43.48 43.48 1.8K
13:20 43.46 43.46 43.46 43.46 1.0K
13:22 43.41 43.41 43.36 43.36 2.6K
13:23 43.33 43.42 43.33 43.42 0.5K
13:24 43.35 43.35 43.35 43.35 0.2K
13:25 43.35 43.38 43.35 43.35 1.4K
13:26 43.34 43.37 43.34 43.37 1.5K
13:27 43.34 43.38 43.34 43.38 3.1K
13:28 43.38 43.38 43.38 43.38 0.7K
13:29 43.41 43.41 43.41 43.41 1.3K
13:30 43.43 43.43 43.43 43.43 0.4K
13:31 43.44 43.48 43.44 43.48 1.5K
13:32 43.49 43.49 43.49 43.49 1.2K
13:35 43.48 43.48 43.48 43.48 0.3K
13:36 43.48 43.48 43.48 43.48 0.2K
13:37 43.48 43.48 43.47 43.47 1.1K
13:39 43.51 43.51 43.51 43.51 0.7K
13:40 43.48 43.48 43.47 43.47 1.2K
13:41 43.47 43.51 43.47 43.47 0.5K
13:42 43.47 43.47 43.47 43.47 0.5K
13:44 43.48 43.50 43.48 43.50 0.7K
13:45 43.44 43.44 43.44 43.44 0.7K
13:46 43.47 43.47 43.47 43.47 0.6K
13:47 43.46 43.46 43.42 43.44 1.0K
13:48 43.41 43.41 43.41 43.41 1.7K
13:49 43.36 43.42 43.36 43.42 2.3K
13:50 43.38 43.38 43.38 43.38 0.8K
13:51 43.44 43.45 43.44 43.45 2.8K
13:52 43.45 43.45 43.45 43.45 0.5K
13:53 43.45 43.45 43.41 43.41 0.3K
13:54 43.43 43.43 43.43 43.43 0.9K
13:55 43.43 43.47 43.43 43.47 14.0K
13:57 43.47 43.50 43.47 43.49 2.1K
13:58 43.47 43.47 43.47 43.47 1.0K
13:59 43.47 43.48 43.47 43.48 4.2K
14:00 43.53 43.54 43.53 43.54 3.6K
14:01 43.61 43.62 43.61 43.62 0.8K
14:02 43.59 43.64 43.59 43.61 1.9K
14:03 43.59 43.65 43.59 43.65 4.0K
14:05 43.63 43.63 43.63 43.63 0.3K
14:06 43.63 43.63 43.61 43.61 2.2K
14:07 43.55 43.55 43.51 43.51 2.4K
14:08 43.50 43.50 43.41 43.41 6.0K
14:09 43.37 43.37 43.34 43.34 1.9K
14:10 43.32 43.33 43.28 43.29 1.7K
14:11 43.29 43.40 43.29 43.39 7.2K
14:13 43.37 43.37 43.37 43.37 0.9K
14:14 43.37 43.38 43.37 43.37 2.1K
14:15 43.36 43.40 43.36 43.40 4.8K
14:16 43.52 43.52 43.49 43.49 0.9K
14:17 43.49 43.49 43.49 43.49 0.7K
14:18 43.49 43.51 43.44 43.51 1.2K
14:19 43.50 43.51 43.50 43.51 1.6K
14:20 43.50 43.50 43.45 43.45 1.3K
14:21 43.45 43.50 43.43 43.43 5.0K
14:22 43.39 43.39 43.34 43.37 1.8K
14:23 43.39 43.45 43.39 43.45 5.2K
14:24 43.48 43.48 43.48 43.48 0.5K
14:25 43.50 43.50 43.46 43.46 1.7K
14:27 43.46 43.46 43.46 43.46 0.8K
14:28 43.45 43.50 43.45 43.50 3.3K
14:29 43.43 43.47 43.43 43.47 5.5K
14:30 43.48 43.48 43.47 43.47 3.7K
14:31 43.48 43.48 43.48 43.48 0.9K
14:32 43.51 43.52 43.49 43.52 6.9K
14:33 43.50 43.50 43.46 43.48 4.3K
14:35 43.47 43.49 43.47 43.49 3.7K
14:36 43.49 43.52 43.48 43.49 7.9K
14:37 43.49 43.49 43.49 43.49 11.9K
14:38 43.50 43.51 43.50 43.51 5.1K
14:39 43.54 43.55 43.54 43.54 4.3K
14:40 43.54 43.55 43.52 43.53 5.9K
14:41 43.52 43.52 43.51 43.51 2.8K
14:42 43.50 43.51 43.50 43.51 1.8K
14:43 43.53 43.53 43.51 43.51 5.8K
14:44 43.56 43.59 43.56 43.59 6.0K
14:45 43.58 43.58 43.57 43.57 5.5K
14:46 43.58 43.58 43.58 43.58 0.7K
14:47 43.58 43.65 43.58 43.65 3.8K
14:48 43.64 43.64 43.59 43.59 2.5K
14:49 43.58 43.60 43.55 43.55 3.5K
14:50 43.54 43.54 43.52 43.52 2.1K
14:51 43.53 43.53 43.50 43.50 1.0K
14:52 43.51 43.57 43.51 43.57 4.2K
14:53 43.53 43.61 43.53 43.61 1.2K
14:54 43.64 43.68 43.58 43.68 10.0K
14:55 43.69 43.75 43.69 43.75 4.3K
14:56 43.74 43.74 43.74 43.74 1.2K
14:57 43.76 43.76 43.76 43.76 0.2K
14:58 43.76 43.76 43.73 43.76 1.2K
14:59 43.76 43.76 43.73 43.76 1.3K
15:00 43.77 43.87 43.77 43.87 4.4K
15:01 43.87 43.87 43.87 43.87 0.7K
15:02 43.91 43.95 43.91 43.95 4.6K
15:03 43.95 43.95 43.95 43.95 0.4K
15:04 43.95 44.06 43.95 44.00 3.3K
15:05 44.00 44.02 43.98 43.98 0.9K
15:06 43.97 43.97 43.97 43.97 1.0K
15:07 43.95 44.02 43.95 44.02 13.1K
15:08 44.00 44.11 43.96 43.96 24.8K
15:09 43.95 43.95 43.89 43.95 26.3K
15:10 43.94 43.94 43.91 43.91 4.3K
15:11 43.91 43.91 43.91 43.91 3.1K
15:12 43.95 43.95 43.95 43.95 1.3K
15:13 43.87 43.87 43.87 43.87 1.6K
15:15 43.86 43.87 43.86 43.87 18.7K
15:16 43.82 43.85 43.82 43.85 4.3K
15:17 43.85 43.85 43.80 43.80 1.4K
15:18 43.82 43.82 43.75 43.75 3.3K
15:19 43.67 43.72 43.67 43.72 10.5K
15:20 43.76 43.76 43.76 43.76 0.6K
15:21 43.72 43.76 43.72 43.72 1.7K
15:22 43.72 43.72 43.72 43.72 2.7K
15:23 43.71 43.73 43.71 43.72 3.1K
15:24 43.75 43.75 43.71 43.71 4.0K
15:25 43.73 43.73 43.61 43.61 10.5K
15:26 43.61 43.63 43.61 43.63 1.8K
15:27 43.65 43.68 43.65 43.68 2.0K
15:28 43.63 43.71 43.63 43.71 2.8K
15:29 43.71 43.71 43.69 43.69 0.9K
15:30 43.73 43.82 43.73 43.82 4.4K
15:31 43.81 43.86 43.81 43.86 4.1K
15:32 43.81 43.83 43.81 43.82 3.0K
15:33 43.82 43.82 43.82 43.82 1.4K
15:34 43.82 43.82 43.74 43.74 4.8K
15:35 43.71 43.75 43.71 43.75 1.3K
15:36 43.75 43.76 43.75 43.75 4.0K
15:37 43.77 43.79 43.77 43.79 1.4K
15:38 43.79 43.80 43.76 43.76 8.0K
15:39 43.75 43.75 43.75 43.75 0.5K
15:40 43.71 43.73 43.69 43.73 3.4K
15:41 43.73 43.77 43.73 43.75 2.5K
15:42 43.64 43.68 43.62 43.68 6.8K
15:43 43.69 43.69 43.66 43.66 1.5K
15:44 43.63 43.69 43.62 43.66 8.9K
15:45 43.64 43.72 43.64 43.72 2.4K
15:46 43.79 43.85 43.75 43.85 5.8K
15:47 43.85 43.85 43.76 43.76 7.4K
15:48 43.77 43.77 43.65 43.65 2.4K
15:49 43.65 43.69 43.61 43.61 6.5K
15:50 43.60 43.60 43.56 43.60 5.9K
15:51 43.58 43.61 43.53 43.53 4.7K
15:52 43.50 43.67 43.50 43.67 8.2K
15:53 43.66 43.75 43.64 43.74 11.2K
15:54 43.72 43.74 43.69 43.74 23.3K
15:55 43.75 43.76 43.73 43.76 11.2K
15:56 43.76 43.79 43.70 43.79 17.3K
15:57 43.81 43.84 43.80 43.84 13.2K
15:58 43.85 43.86 43.81 43.81 14.5K
15:59 43.77 43.82 43.75 43.78 222.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available