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 45.67 46.15 45.67 46.15 6.1K
09:32 45.97 45.97 45.66 45.66 1.1K
09:34 45.64 45.64 45.60 45.63 2.1K
09:35 45.55 45.73 45.55 45.73 1.4K
09:38 45.75 45.75 45.75 45.75 1.3K
09:39 45.75 45.75 45.75 45.75 0.2K
09:42 45.74 45.74 45.74 45.74 0.3K
09:43 45.75 45.79 45.63 45.79 4.7K
09:46 45.94 45.94 45.94 45.94 0.9K
09:51 46.01 46.01 46.01 46.01 0.4K
09:52 45.93 45.93 45.93 45.93 1.8K
09:53 45.94 45.94 45.94 45.94 0.6K
09:55 45.99 45.99 45.99 45.99 0.4K
09:56 45.99 45.99 45.99 45.99 0.2K
09:57 46.00 46.00 45.96 45.96 4.7K
09:59 45.95 45.95 45.95 45.95 0.6K
10:01 45.98 45.98 45.94 45.94 0.7K
10:03 45.98 45.98 45.98 45.98 0.2K
10:04 46.00 46.12 46.00 46.12 1.7K
10:05 46.16 46.18 46.16 46.18 1.0K
10:08 46.15 46.15 46.15 46.15 0.2K
10:09 46.12 46.12 46.12 46.12 1.3K
10:10 46.15 46.19 46.15 46.19 0.6K
10:11 46.22 46.22 46.22 46.22 1.9K
10:12 46.15 46.15 46.14 46.14 4.0K
10:13 46.28 46.28 46.28 46.28 4.8K
10:14 46.27 46.27 46.21 46.21 0.5K
10:16 46.13 46.28 46.13 46.28 1.3K
10:17 46.02 46.02 46.02 46.02 0.7K
10:18 46.05 46.09 46.05 46.09 0.4K
10:19 46.09 46.09 46.09 46.09 2.9K
10:21 46.08 46.08 46.08 46.08 0.7K
10:22 46.09 46.28 46.09 46.28 1.7K
10:24 46.09 46.09 46.09 46.09 0.2K
10:25 46.09 46.09 46.09 46.09 0.4K
10:26 46.09 46.09 46.09 46.09 0.5K
10:29 46.15 46.15 46.15 46.15 1.5K
10:36 45.93 46.03 45.92 46.03 2.3K
10:39 46.05 46.05 46.05 46.05 0.9K
10:41 46.07 46.11 46.07 46.11 1.5K
10:42 45.99 45.99 45.98 45.98 0.5K
10:43 45.99 46.00 45.97 45.99 3.1K
10:44 45.96 45.96 45.96 45.96 0.5K
10:45 46.04 46.04 46.04 46.04 2.1K
10:46 46.03 46.03 45.94 45.94 6.3K
10:47 45.99 45.99 45.99 45.99 3.5K
10:50 45.98 45.98 45.98 45.98 0.8K
10:51 45.98 45.98 45.98 45.98 0.5K
10:52 45.99 46.05 45.99 46.05 2.0K
10:56 46.08 46.09 46.08 46.09 1.0K
10:57 46.15 46.15 46.15 46.15 0.7K
11:00 46.17 46.17 46.16 46.16 0.8K
11:02 46.19 46.21 46.19 46.21 0.3K
11:03 46.21 46.23 46.21 46.23 0.3K
11:04 46.24 46.34 46.24 46.34 3.4K
11:06 46.30 46.30 46.30 46.30 1.1K
11:09 46.33 46.33 46.33 46.33 0.1K
11:10 46.35 46.35 46.35 46.35 0.8K
11:12 46.35 46.35 46.32 46.32 1.1K
11:13 46.31 46.31 46.24 46.24 10.2K
11:17 46.28 46.28 46.28 46.28 0.6K
11:18 46.28 46.28 46.25 46.25 0.9K
11:19 46.22 46.22 46.22 46.22 0.3K
11:21 46.26 46.26 46.26 46.26 0.4K
11:22 46.26 46.26 46.26 46.26 2.4K
11:25 46.22 46.23 46.22 46.23 5.8K
11:26 46.25 46.26 46.24 46.26 6.3K
11:28 46.37 46.42 46.37 46.42 4.3K
11:29 46.40 46.40 46.40 46.40 0.3K
11:32 46.42 46.44 46.42 46.44 0.4K
11:33 46.43 46.43 46.43 46.43 0.3K
11:35 46.43 46.43 46.43 46.43 0.5K
11:37 46.46 46.46 46.46 46.46 0.2K
11:39 46.51 46.51 46.51 46.51 1.3K
11:43 46.51 46.56 46.51 46.56 1.3K
11:49 46.63 46.63 46.63 46.63 0.1K
11:50 46.62 46.62 46.56 46.56 2.5K
11:51 46.58 46.58 46.58 46.58 0.5K
11:55 46.61 46.61 46.61 46.61 0.9K
11:58 46.53 46.53 46.53 46.53 0.4K
12:00 46.67 46.67 46.67 46.67 1.1K
12:01 46.73 46.73 46.70 46.70 1.6K
12:06 46.69 46.69 46.69 46.69 1.2K
12:08 46.74 46.74 46.74 46.74 0.7K
12:09 46.75 46.75 46.75 46.75 0.4K
12:12 46.73 46.73 46.73 46.73 0.7K
12:14 46.67 46.67 46.64 46.64 2.7K
12:19 46.64 46.64 46.64 46.64 0.8K
12:22 46.63 46.63 46.63 46.63 0.3K
12:23 46.58 46.58 46.58 46.58 0.5K
12:24 46.63 46.63 46.63 46.63 1.0K
12:27 46.57 46.57 46.57 46.57 0.4K
12:28 46.59 46.59 46.59 46.59 0.4K
12:31 46.59 46.59 46.59 46.59 0.7K
12:33 46.58 46.58 46.58 46.58 0.2K
12:34 46.51 46.51 46.51 46.51 1.8K
12:36 46.49 46.53 46.49 46.53 2.2K
12:45 46.60 46.60 46.60 46.60 0.3K
12:46 46.66 46.66 46.63 46.63 0.4K
12:48 46.68 46.68 46.68 46.68 1.5K
12:49 46.63 46.64 46.63 46.64 1.2K
12:51 46.68 46.68 46.68 46.68 0.2K
12:52 46.63 46.63 46.63 46.63 0.3K
12:56 46.58 46.61 46.58 46.61 1.0K
12:57 46.60 46.60 46.60 46.60 0.2K
12:58 46.64 46.64 46.64 46.64 1.8K
12:59 46.73 46.74 46.73 46.74 0.9K
13:00 46.74 46.74 46.74 46.74 1.4K
13:12 46.70 46.70 46.70 46.70 0.5K
13:13 46.80 46.80 46.80 46.80 0.3K
13:14 46.80 46.81 46.80 46.81 1.4K
13:17 46.83 46.83 46.83 46.83 0.2K
13:18 46.79 46.81 46.79 46.80 2.0K
13:20 46.75 46.80 46.75 46.80 1.5K
13:22 46.76 46.76 46.76 46.76 0.4K
13:23 46.79 46.79 46.79 46.79 0.7K
13:24 46.77 46.77 46.77 46.77 3.0K
13:25 46.73 46.73 46.71 46.71 2.5K
13:26 46.70 46.70 46.70 46.70 1.1K
13:27 46.63 46.63 46.63 46.63 0.4K
13:29 46.64 46.66 46.57 46.63 2.0K
13:30 46.63 46.63 46.63 46.63 0.2K
13:31 46.59 46.63 46.59 46.63 0.6K
13:34 46.63 46.63 46.57 46.57 2.6K
13:35 46.62 46.62 46.62 46.62 0.8K
13:36 46.62 46.62 46.62 46.62 0.3K
13:37 46.62 46.66 46.62 46.66 1.9K
13:38 46.67 46.67 46.67 46.67 2.7K
13:41 46.69 46.69 46.69 46.69 0.4K
13:42 46.64 46.64 46.64 46.64 0.7K
13:43 46.70 46.70 46.69 46.69 0.4K
13:44 46.70 46.70 46.63 46.63 1.2K
13:46 46.69 46.77 46.69 46.69 2.5K
13:47 46.75 46.75 46.75 46.75 0.2K
13:48 46.72 46.72 46.72 46.72 1.9K
13:51 46.76 46.78 46.76 46.76 2.4K
13:52 46.76 46.76 46.65 46.65 11.5K
13:53 46.61 46.61 46.61 46.61 1.2K
13:54 46.61 46.61 46.61 46.61 0.4K
13:55 46.61 46.61 46.48 46.48 1.8K
13:56 46.54 46.54 46.54 46.54 0.9K
14:00 46.53 46.53 46.53 46.53 0.5K
14:03 46.58 46.58 46.57 46.58 2.6K
14:04 46.62 46.62 46.62 46.62 0.8K
14:08 46.66 46.66 46.66 46.66 1.2K
14:09 46.74 46.74 46.74 46.74 0.3K
14:10 46.72 46.72 46.72 46.72 0.2K
14:11 46.74 46.74 46.74 46.74 1.2K
14:12 46.78 46.78 46.78 46.78 0.6K
14:13 46.80 46.81 46.77 46.81 1.2K
14:14 46.81 46.81 46.81 46.81 0.2K
14:16 46.89 46.89 46.89 46.89 0.3K
14:20 46.90 46.90 46.90 46.90 0.3K
14:21 46.83 46.83 46.83 46.83 0.5K
14:22 46.86 46.86 46.86 46.86 1.3K
14:27 46.80 46.80 46.80 46.80 0.3K
14:28 46.84 46.84 46.84 46.84 0.3K
14:29 46.90 46.90 46.90 46.90 0.3K
14:30 46.83 46.83 46.83 46.83 0.2K
14:31 46.88 46.96 46.88 46.95 2.6K
14:38 46.95 47.01 46.95 47.01 1.1K
14:39 47.01 47.01 47.01 47.01 0.7K
14:44 47.05 47.05 47.05 47.05 0.4K
14:48 47.01 47.01 46.94 46.94 10.5K
14:49 46.98 46.98 46.98 46.98 1.2K
14:51 46.93 46.95 46.93 46.94 1.0K
14:52 46.95 46.95 46.93 46.93 1.2K
14:53 46.92 46.95 46.92 46.95 2.0K
14:54 46.92 46.92 46.92 46.92 1.3K
14:55 46.89 46.89 46.89 46.89 0.2K
14:56 46.93 46.96 46.93 46.96 31.3K
14:57 46.96 47.00 46.96 47.00 2.7K
14:58 46.98 47.03 46.98 47.03 1.1K
15:03 46.92 46.92 46.92 46.92 3.5K
15:04 46.88 46.88 46.88 46.88 1.0K
15:05 46.88 46.88 46.88 46.88 0.4K
15:07 46.86 46.86 46.86 46.86 0.6K
15:09 46.90 46.91 46.90 46.91 1.6K
15:11 46.85 46.85 46.85 46.85 0.2K
15:12 46.87 46.87 46.87 46.87 0.6K
15:13 46.85 46.85 46.85 46.85 0.8K
15:14 46.85 46.86 46.85 46.86 1.1K
15:15 46.89 46.89 46.88 46.88 1.2K
15:16 46.88 46.94 46.88 46.94 1.8K
15:17 46.93 46.93 46.91 46.91 4.4K
15:19 46.94 46.94 46.94 46.94 1.1K
15:20 46.95 46.95 46.95 46.95 1.1K
15:21 46.96 46.98 46.96 46.98 1.5K
15:23 46.97 46.98 46.95 46.96 2.8K
15:24 47.08 47.11 47.02 47.02 16.6K
15:25 47.09 47.09 47.09 47.09 0.2K
15:26 47.03 47.03 47.02 47.02 0.9K
15:28 47.07 47.07 47.07 47.07 1.4K
15:30 47.09 47.09 47.09 47.09 1.4K
15:31 47.16 47.16 47.16 47.16 0.2K
15:32 47.12 47.16 47.12 47.16 0.8K
15:33 47.17 47.17 47.11 47.11 0.2K
15:34 47.12 47.17 47.12 47.17 1.0K
15:35 47.17 47.17 47.17 47.17 0.2K
15:36 47.11 47.11 47.11 47.11 0.6K
15:37 47.11 47.17 47.11 47.17 1.5K
15:38 47.13 47.15 47.13 47.14 4.1K
15:39 47.14 47.17 47.14 47.17 1.9K
15:41 47.19 47.19 47.17 47.17 1.7K
15:42 47.19 47.19 47.19 47.19 0.6K
15:43 47.17 47.22 47.16 47.21 11.1K
15:44 47.18 47.18 47.18 47.18 1.0K
15:45 47.28 47.28 47.26 47.26 8.8K
15:46 47.30 47.30 47.30 47.30 0.7K
15:47 47.24 47.24 47.22 47.22 1.4K
15:48 47.25 47.27 47.24 47.24 1.0K
15:49 47.24 47.24 47.17 47.18 9.3K
15:50 47.18 47.22 47.17 47.22 3.9K
15:51 47.21 47.23 47.21 47.23 1.8K
15:52 47.22 47.22 47.20 47.22 2.7K
15:53 47.23 47.31 47.23 47.29 4.5K
15:54 47.30 47.30 47.17 47.17 4.6K
15:55 47.17 47.24 47.17 47.24 9.3K
15:56 47.25 47.28 47.24 47.28 4.6K
15:57 47.27 47.31 47.27 47.28 4.9K
15:58 47.31 47.31 47.28 47.30 13.9K
15:59 47.30 47.35 47.27 47.30 99.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available