Lineage

LINE
🏛️ usa →
41.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.16 45.16 45.16 45.16 12.4K
09:33 45.60 45.78 45.60 45.78 4.3K
09:34 45.83 45.87 45.83 45.87 2.0K
09:35 45.80 45.80 45.75 45.75 0.4K
09:36 45.75 45.75 45.52 45.52 0.7K
09:37 45.75 45.75 45.52 45.52 3.1K
09:38 45.50 45.60 45.29 45.29 4.1K
09:39 45.45 45.45 45.45 45.45 0.3K
09:42 45.29 45.29 45.29 45.29 1.4K
09:43 45.28 45.28 45.28 45.28 1.6K
09:44 45.40 45.40 45.28 45.28 0.9K
09:45 45.25 45.28 45.15 45.28 1.8K
09:46 45.26 45.26 45.26 45.26 2.3K
09:47 45.28 45.39 45.28 45.36 2.1K
09:49 45.34 45.39 45.34 45.34 0.4K
09:50 45.38 45.45 45.38 45.45 2.1K
09:52 45.42 45.42 45.30 45.30 3.9K
09:53 45.30 45.30 45.30 45.30 6.2K
09:54 45.30 45.30 45.30 45.30 0.3K
09:55 45.33 45.49 45.33 45.49 3.1K
09:56 45.49 45.49 45.49 45.49 0.1K
09:57 45.60 45.60 45.60 45.60 0.2K
10:00 45.63 45.69 45.55 45.69 2.4K
10:01 45.73 45.88 45.73 45.74 1.7K
10:02 45.74 46.02 45.74 46.02 4.3K
10:03 46.02 46.02 46.02 46.02 0.1K
10:04 45.92 46.00 45.92 46.00 2.5K
10:05 46.02 46.05 46.02 46.05 3.0K
10:06 46.01 46.01 46.01 46.01 2.0K
10:07 46.08 46.08 46.08 46.08 0.2K
10:08 46.09 46.09 46.02 46.02 4.7K
10:09 46.09 46.09 45.97 45.97 3.5K
10:10 45.95 45.95 45.95 45.95 1.2K
10:11 45.90 45.90 45.90 45.90 0.8K
10:12 45.84 45.84 45.84 45.84 4.9K
10:13 45.84 45.84 45.84 45.84 0.3K
10:14 45.88 45.88 45.88 45.88 2.9K
10:16 45.90 46.02 45.90 46.02 9.4K
10:17 46.02 46.02 46.02 46.02 0.5K
10:19 46.04 46.04 46.04 46.04 0.3K
10:20 45.96 45.96 45.96 45.96 1.9K
10:21 45.91 45.91 45.85 45.85 2.3K
10:22 45.90 45.90 45.90 45.90 0.3K
10:23 45.96 45.96 45.96 45.96 1.5K
10:24 46.00 46.00 46.00 46.00 0.7K
10:26 45.97 45.99 45.97 45.99 0.9K
10:27 45.92 45.92 45.92 45.92 0.8K
10:28 46.02 46.03 46.02 46.03 1.2K
10:29 46.03 46.03 46.03 46.03 0.1K
10:30 46.05 46.05 45.97 45.97 4.3K
10:31 45.96 45.96 45.96 45.96 0.3K
10:32 45.91 45.96 45.91 45.96 1.7K
10:33 45.96 46.11 45.93 46.11 13.3K
10:34 46.10 46.10 46.01 46.01 2.5K
10:35 46.01 46.05 46.01 46.01 3.6K
10:36 46.01 46.01 46.01 46.01 0.2K
10:37 46.07 46.13 46.07 46.09 2.1K
10:38 46.09 46.09 46.09 46.09 2.6K
10:39 46.15 46.15 46.15 46.15 1.4K
10:40 46.23 46.23 46.23 46.23 0.7K
10:41 46.19 46.25 46.19 46.25 1.0K
10:42 46.25 46.25 46.25 46.25 3.1K
10:43 46.28 46.51 46.28 46.51 25.8K
10:44 46.49 46.49 46.49 46.49 0.8K
10:45 46.52 46.56 46.52 46.54 0.5K
10:46 46.52 46.52 46.48 46.48 1.0K
10:49 46.46 46.46 46.36 46.36 3.9K
10:50 46.38 46.42 46.38 46.42 2.6K
10:51 46.36 46.36 46.35 46.35 8.7K
10:52 46.39 46.46 46.39 46.46 7.3K
10:53 46.46 46.51 46.46 46.51 0.9K
10:55 46.56 46.56 46.46 46.46 6.2K
10:56 46.53 46.54 46.53 46.54 0.5K
10:57 46.56 46.56 46.56 46.56 0.2K
10:58 46.53 46.54 46.53 46.54 0.4K
10:59 46.56 46.56 46.48 46.53 0.8K
11:01 46.57 46.67 46.57 46.67 1.5K
11:02 46.60 46.85 46.60 46.82 29.1K
11:05 46.82 46.85 46.82 46.82 1.5K
11:07 46.77 46.77 46.74 46.74 3.2K
11:08 46.73 46.75 46.73 46.75 2.4K
11:09 46.72 46.72 46.72 46.72 0.6K
11:10 46.71 46.77 46.66 46.77 3.1K
11:11 46.85 46.85 46.85 46.85 1.3K
11:12 46.97 46.99 46.97 46.99 3.1K
11:13 46.91 46.91 46.89 46.89 2.1K
11:14 46.87 46.88 46.82 46.82 2.8K
11:15 46.82 46.82 46.82 46.82 1.5K
11:16 46.86 46.86 46.67 46.67 7.4K
11:17 46.69 46.71 46.61 46.61 11.3K
11:18 46.66 46.67 46.66 46.67 2.0K
11:19 46.58 46.63 46.55 46.63 4.8K
11:20 46.63 46.63 46.60 46.63 5.5K
11:21 46.63 46.63 46.62 46.62 3.0K
11:22 46.62 46.62 46.62 46.62 3.3K
11:24 46.75 46.80 46.75 46.80 3.3K
11:26 46.74 46.74 46.69 46.69 1.8K
11:27 46.82 46.82 46.82 46.82 0.6K
11:29 46.79 46.79 46.79 46.79 0.2K
11:30 46.79 46.83 46.77 46.83 2.5K
11:32 46.72 46.74 46.72 46.74 3.7K
11:33 46.75 46.75 46.72 46.75 1.2K
11:34 46.82 46.84 46.74 46.74 5.4K
11:35 46.74 46.83 46.74 46.78 6.0K
11:36 46.73 46.73 46.73 46.73 0.6K
11:37 46.74 46.74 46.64 46.64 5.0K
11:38 46.52 46.52 46.45 46.51 11.7K
11:39 46.51 46.53 46.47 46.49 5.4K
11:40 46.50 46.51 46.47 46.51 6.3K
11:41 46.54 46.54 46.48 46.48 0.6K
11:42 46.53 46.55 46.44 46.47 0.9K
11:43 46.41 46.46 46.41 46.46 2.8K
11:44 46.46 46.46 46.46 46.46 1.5K
11:46 46.45 46.45 46.45 46.45 0.6K
11:47 46.46 46.46 46.46 46.46 0.9K
11:50 46.41 46.41 46.25 46.25 3.0K
11:51 46.20 46.24 46.20 46.24 1.7K
11:52 46.21 46.21 46.16 46.16 3.8K
11:53 46.16 46.16 46.16 46.16 1.3K
11:56 46.15 46.15 46.15 46.15 0.3K
11:57 46.14 46.14 46.05 46.12 4.6K
11:58 46.13 46.13 46.12 46.12 0.5K
11:59 46.12 46.12 46.12 46.12 0.4K
12:00 46.12 46.12 46.12 46.12 1.1K
12:01 46.13 46.31 46.13 46.30 3.5K
12:02 46.21 46.30 46.21 46.22 1.0K
12:03 46.29 46.29 46.29 46.29 0.7K
12:06 46.38 46.44 46.33 46.44 2.8K
12:07 46.35 46.35 46.34 46.34 4.0K
12:09 46.43 46.43 46.43 46.43 0.6K
12:11 46.35 46.43 46.35 46.40 8.5K
12:13 46.41 46.41 46.41 46.41 0.5K
12:14 46.39 46.39 46.39 46.39 0.2K
12:15 46.40 46.40 46.40 46.40 0.6K
12:16 46.40 46.40 46.40 46.40 0.1K
12:17 46.40 46.49 46.40 46.49 1.5K
12:19 46.47 46.47 46.47 46.47 0.3K
12:21 46.47 46.47 46.47 46.47 0.4K
12:23 46.47 46.47 46.47 46.47 1.0K
12:26 46.49 46.53 46.45 46.45 1.6K
12:30 46.48 46.50 46.48 46.50 1.6K
12:32 46.49 46.49 46.49 46.49 0.5K
12:34 46.54 46.54 46.54 46.54 0.5K
12:35 46.55 46.57 46.55 46.57 0.8K
12:36 46.49 46.49 46.42 46.47 8.7K
12:37 46.46 46.46 46.46 46.46 1.1K
12:38 46.46 46.47 46.46 46.47 1.0K
12:40 46.42 46.42 46.42 46.42 2.5K
12:41 46.39 46.39 46.39 46.39 1.1K
12:42 46.35 46.35 46.35 46.35 1.3K
12:43 46.30 46.30 46.26 46.27 3.0K
12:44 46.26 46.26 46.23 46.23 1.2K
12:45 46.24 46.24 46.24 46.24 4.1K
12:46 46.25 46.29 46.20 46.25 8.8K
12:47 46.25 46.25 46.25 46.25 1.8K
12:49 46.25 46.25 46.25 46.25 1.6K
12:50 46.27 46.27 46.27 46.27 3.8K
12:51 46.21 46.27 46.21 46.27 1.5K
12:52 46.27 46.27 46.27 46.27 2.3K
12:54 46.27 46.27 46.27 46.27 0.8K
12:55 46.31 46.31 46.31 46.31 1.0K
12:56 46.26 46.26 46.26 46.26 1.3K
13:01 46.22 46.26 46.22 46.26 2.2K
13:02 46.21 46.21 46.21 46.21 0.9K
13:05 46.16 46.19 46.16 46.19 4.1K
13:08 46.19 46.19 46.19 46.19 1.2K
13:09 46.19 46.19 46.19 46.19 2.0K
13:10 46.19 46.22 46.19 46.19 9.3K
13:11 46.19 46.19 46.19 46.19 0.5K
13:12 46.19 46.19 46.19 46.19 1.1K
13:14 46.15 46.15 46.12 46.13 2.5K
13:15 46.12 46.17 46.12 46.17 6.7K
13:16 46.15 46.15 46.15 46.15 0.5K
13:18 46.13 46.13 46.13 46.13 1.9K
13:19 46.15 46.15 46.15 46.15 1.5K
13:23 46.13 46.13 46.13 46.13 0.3K
13:24 46.13 46.13 46.13 46.13 1.6K
13:25 46.11 46.14 46.11 46.14 2.5K
13:26 46.14 46.14 46.12 46.12 0.9K
13:27 46.14 46.14 46.14 46.14 0.7K
13:28 46.11 46.11 46.00 46.00 4.3K
13:30 46.00 46.05 46.00 46.05 5.0K
13:31 46.05 46.05 45.99 45.99 1.9K
13:32 46.03 46.04 46.03 46.04 0.3K
13:33 46.05 46.05 46.05 46.05 2.7K
13:37 46.05 46.05 46.04 46.04 0.8K
13:39 46.04 46.04 46.04 46.04 0.4K
13:40 45.99 45.99 45.99 45.99 2.1K
13:41 45.94 45.98 45.94 45.97 1.0K
13:43 45.97 45.97 45.97 45.97 1.3K
13:49 45.89 45.89 45.89 45.89 0.9K
13:50 45.95 45.95 45.95 45.95 0.2K
13:51 45.95 45.99 45.95 45.95 0.8K
13:53 45.95 45.95 45.95 45.95 1.0K
13:54 45.95 45.99 45.89 45.94 2.5K
13:55 45.92 45.92 45.92 45.92 1.4K
13:56 45.96 45.96 45.92 45.92 3.0K
13:57 45.98 45.98 45.98 45.98 1.1K
14:00 45.89 45.89 45.84 45.84 4.3K
14:02 45.82 45.82 45.82 45.82 2.2K
14:05 45.86 45.86 45.86 45.86 0.9K
14:07 45.74 45.77 45.73 45.77 4.4K
14:08 45.77 45.81 45.71 45.71 7.1K
14:09 45.70 45.70 45.65 45.65 5.0K
14:10 45.66 45.68 45.65 45.68 4.0K
14:11 45.65 45.68 45.64 45.68 4.3K
14:12 45.67 45.69 45.67 45.69 1.0K
14:14 45.70 45.70 45.65 45.68 2.4K
14:15 45.66 45.68 45.66 45.68 1.0K
14:16 45.68 45.68 45.65 45.68 2.5K
14:18 45.68 45.68 45.68 45.68 0.7K
14:19 45.67 45.67 45.67 45.67 0.7K
14:21 45.64 45.66 45.64 45.66 1.0K
14:22 45.46 45.53 45.42 45.42 7.6K
14:23 45.47 45.47 45.42 45.45 3.1K
14:24 45.42 45.47 45.42 45.47 1.7K
14:25 45.42 45.43 45.38 45.43 2.5K
14:26 45.40 45.40 45.40 45.40 0.1K
14:27 45.43 45.49 45.39 45.49 5.6K
14:28 45.50 45.50 45.41 45.43 5.3K
14:29 45.51 45.54 45.51 45.54 3.5K
14:30 45.59 45.59 45.59 45.59 0.7K
14:33 45.61 45.61 45.61 45.61 0.7K
14:34 45.63 45.64 45.63 45.64 2.3K
14:39 45.58 45.58 45.58 45.58 0.2K
14:41 45.61 45.62 45.58 45.58 1.1K
14:42 45.56 45.56 45.56 45.56 0.5K
14:43 45.61 45.62 45.60 45.62 1.9K
14:44 45.63 45.63 45.61 45.61 0.6K
14:45 45.61 45.61 45.61 45.61 0.2K
14:46 45.61 45.61 45.61 45.61 0.3K
14:48 45.61 45.61 45.60 45.60 0.4K
14:49 45.60 45.60 45.58 45.58 1.1K
14:51 45.61 45.61 45.60 45.60 1.2K
14:52 45.63 45.63 45.57 45.59 2.3K
14:55 45.59 45.59 45.59 45.59 1.2K
14:56 45.59 45.60 45.59 45.60 2.2K
14:57 45.60 45.60 45.60 45.60 1.2K
14:59 45.55 45.58 45.55 45.58 2.2K
15:00 45.58 45.58 45.58 45.58 0.9K
15:02 45.58 45.58 45.58 45.58 0.8K
15:03 45.56 45.56 45.56 45.56 0.3K
15:04 45.57 45.57 45.57 45.57 0.3K
15:05 45.57 45.57 45.57 45.57 1.3K
15:06 45.57 45.57 45.57 45.57 3.1K
15:07 45.56 45.56 45.52 45.56 1.3K
15:08 45.49 45.49 45.49 45.49 1.0K
15:09 45.50 45.50 45.46 45.46 1.4K
15:10 45.45 45.47 45.44 45.44 5.9K
15:11 45.45 45.45 45.45 45.45 2.5K
15:14 45.45 45.45 45.45 45.45 1.8K
15:15 45.45 45.45 45.41 45.41 1.5K
15:16 45.45 45.45 45.43 45.43 0.9K
15:17 45.43 45.43 45.40 45.43 3.2K
15:18 45.43 45.43 45.43 45.43 0.5K
15:19 45.42 45.42 45.42 45.42 0.3K
15:20 45.42 45.42 45.42 45.42 0.4K
15:21 45.39 45.42 45.39 45.42 0.5K
15:22 45.42 45.46 45.42 45.46 4.2K
15:23 45.46 45.46 45.42 45.42 2.0K
15:24 45.39 45.39 45.39 45.39 0.8K
15:25 45.36 45.36 45.32 45.32 0.4K
15:26 45.35 45.38 45.35 45.37 1.5K
15:27 45.35 45.35 45.35 45.35 0.5K
15:28 45.36 45.36 45.36 45.36 1.1K
15:30 45.35 45.36 45.35 45.36 0.7K
15:31 45.36 45.36 45.36 45.36 0.9K
15:32 45.33 45.33 45.33 45.33 2.0K
15:33 45.35 45.35 45.34 45.34 3.1K
15:34 45.34 45.34 45.34 45.34 0.2K
15:35 45.36 45.37 45.36 45.37 3.7K
15:36 45.33 45.35 45.33 45.35 2.5K
15:37 45.34 45.34 45.34 45.34 0.5K
15:38 45.34 45.34 45.34 45.34 1.5K
15:39 45.34 45.34 45.31 45.31 1.7K
15:40 45.34 45.34 45.31 45.34 0.9K
15:41 45.34 45.35 45.31 45.35 30.0K
15:42 45.35 45.35 45.33 45.33 0.6K
15:43 45.34 45.34 45.32 45.34 5.8K
15:44 45.31 45.33 45.31 45.33 2.0K
15:45 45.33 45.34 45.33 45.34 15.1K
15:46 45.35 45.36 45.35 45.35 5.3K
15:47 45.35 45.36 45.35 45.35 1.1K
15:48 45.37 45.37 45.37 45.37 4.8K
15:49 45.37 45.37 45.35 45.35 2.4K
15:50 45.33 45.39 45.31 45.39 12.0K
15:51 45.39 45.48 45.39 45.48 4.2K
15:52 45.51 45.52 45.51 45.52 2.0K
15:53 45.55 45.55 45.52 45.52 3.6K
15:54 45.53 45.61 45.53 45.61 4.9K
15:55 45.58 45.59 45.55 45.55 9.3K
15:56 45.57 45.58 45.48 45.53 20.5K
15:57 45.54 45.56 45.48 45.52 19.9K
15:58 45.52 45.53 45.45 45.45 22.9K
15:59 45.48 45.49 45.37 45.42 166.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available