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 43.76 43.80 43.55 43.77 16.2K
09:31 43.77 43.77 43.77 43.77 0.4K
09:32 43.73 43.73 43.73 43.73 1.5K
09:33 43.85 43.85 43.85 43.85 0.4K
09:35 43.71 43.71 43.60 43.60 0.2K
09:36 43.60 43.60 43.60 43.60 0.4K
09:37 43.60 43.76 43.60 43.67 1.7K
09:38 43.67 43.67 43.67 43.67 0.5K
09:39 43.75 43.75 43.66 43.66 0.4K
09:40 43.68 43.68 43.68 43.68 0.1K
09:41 43.65 43.67 43.65 43.67 0.3K
09:42 43.65 43.65 43.65 43.65 0.2K
09:43 43.75 43.83 43.75 43.83 2.0K
09:44 43.86 43.91 43.86 43.91 0.2K
09:45 43.91 43.91 43.91 43.91 0.2K
09:47 43.84 43.84 43.84 43.84 0.2K
09:48 43.78 43.89 43.75 43.89 3.1K
09:49 43.79 43.79 43.71 43.79 0.5K
09:50 43.70 43.70 43.70 43.70 0.1K
09:52 43.77 43.83 43.77 43.83 1.3K
09:53 43.76 43.83 43.76 43.83 3.6K
09:54 43.83 43.83 43.83 43.83 0.9K
09:55 43.81 43.87 43.75 43.87 2.0K
09:56 43.77 43.77 43.77 43.77 0.6K
09:57 43.81 43.81 43.78 43.78 1.4K
09:58 43.78 43.78 43.69 43.69 0.6K
09:59 43.77 43.89 43.77 43.84 1.0K
10:00 43.77 43.77 43.77 43.77 0.7K
10:01 43.88 43.88 43.77 43.77 0.4K
10:02 43.89 43.89 43.89 43.89 1.6K
10:03 43.77 43.77 43.77 43.77 0.4K
10:04 43.77 43.77 43.60 43.60 1.3K
10:05 43.68 43.68 43.68 43.68 0.3K
10:06 43.67 43.67 43.67 43.67 0.8K
10:08 43.74 43.74 43.74 43.74 0.7K
10:09 43.79 43.79 43.79 43.79 0.3K
10:10 43.90 43.92 43.90 43.92 3.0K
10:11 43.90 43.90 43.87 43.87 1.1K
10:12 43.93 43.93 43.93 43.93 0.5K
10:14 44.02 44.02 44.02 44.02 0.6K
10:15 44.04 44.10 44.04 44.10 0.5K
10:16 44.05 44.05 44.05 44.05 1.1K
10:18 43.97 43.97 43.97 43.97 0.4K
10:19 44.01 44.01 44.01 44.01 0.2K
10:21 44.01 44.01 44.01 44.01 0.6K
10:22 44.01 44.01 44.01 44.01 0.2K
10:23 44.01 44.01 44.01 44.01 0.4K
10:24 43.93 43.93 43.93 43.93 0.5K
10:25 43.93 43.98 43.88 43.88 0.9K
10:26 43.94 43.94 43.94 43.94 0.5K
10:28 43.96 43.96 43.96 43.96 0.5K
10:30 43.94 44.00 43.94 44.00 2.5K
10:32 43.99 43.99 43.99 43.99 0.4K
10:33 44.01 44.01 44.01 44.01 2.9K
10:35 43.92 43.92 43.92 43.92 0.4K
10:36 44.01 44.01 43.97 43.97 1.0K
10:38 44.00 44.00 44.00 44.00 1.8K
10:39 44.02 44.02 44.02 44.02 0.6K
10:40 44.00 44.00 44.00 44.00 1.4K
10:41 44.00 44.00 43.95 43.99 13.9K
10:42 44.00 44.00 43.97 43.97 0.3K
10:43 43.99 43.99 43.99 43.99 0.6K
10:44 44.00 44.00 43.98 43.98 0.9K
10:45 43.99 43.99 43.99 43.99 0.8K
10:46 44.00 44.01 44.00 44.01 4.4K
10:47 43.98 44.00 43.98 44.00 3.5K
10:48 43.98 44.00 43.94 43.97 7.8K
10:49 43.96 43.97 43.96 43.97 0.4K
10:50 43.96 43.98 43.96 43.98 1.5K
10:53 44.00 44.00 44.00 44.00 0.6K
10:54 43.96 43.96 43.96 43.96 0.8K
10:55 43.95 44.01 43.95 44.01 1.7K
10:56 43.98 44.07 43.98 44.07 3.1K
10:59 44.06 44.06 44.06 44.06 0.5K
11:01 44.06 44.07 44.06 44.07 1.2K
11:02 44.11 44.19 44.11 44.19 1.5K
11:03 44.19 44.19 44.17 44.17 0.5K
11:04 44.17 44.18 44.14 44.18 1.4K
11:05 44.20 44.20 44.20 44.20 0.5K
11:07 44.22 44.23 44.22 44.23 0.4K
11:08 44.19 44.19 44.19 44.19 0.3K
11:09 44.23 44.23 44.22 44.23 0.8K
11:11 44.28 44.28 44.27 44.27 2.2K
11:12 44.33 44.33 44.33 44.33 0.5K
11:13 44.23 44.23 44.23 44.23 0.1K
11:14 44.28 44.28 44.23 44.23 1.4K
11:16 44.13 44.13 44.13 44.13 0.6K
11:17 44.13 44.13 44.13 44.13 0.2K
11:18 44.12 44.12 44.12 44.12 0.6K
11:21 44.09 44.09 44.02 44.02 1.2K
11:22 44.00 44.00 44.00 44.00 0.2K
11:23 43.99 44.07 43.99 44.07 1.1K
11:25 44.09 44.09 44.09 44.09 0.2K
11:26 44.02 44.02 44.02 44.02 0.7K
11:30 44.02 44.02 44.02 44.02 0.6K
11:32 44.00 44.00 44.00 44.00 1.0K
11:33 44.02 44.02 44.02 44.02 0.2K
11:34 44.02 44.02 44.02 44.02 0.3K
11:35 44.02 44.02 44.02 44.02 0.5K
11:36 44.01 44.01 44.01 44.01 0.4K
11:39 44.01 44.01 44.01 44.01 0.3K
11:40 44.03 44.03 44.03 44.03 0.4K
11:42 43.99 44.04 43.99 44.04 2.3K
11:45 44.02 44.02 44.02 44.02 0.5K
11:48 44.00 44.00 44.00 44.00 10.5K
11:49 43.99 44.02 43.99 44.01 12.0K
11:50 44.01 44.01 44.01 44.01 0.8K
11:55 44.01 44.01 44.00 44.01 1.0K
11:56 44.00 44.00 44.00 44.00 3.1K
11:58 43.98 44.01 43.98 44.00 13.6K
11:59 44.01 44.01 44.01 44.01 0.2K
12:00 44.01 44.01 44.01 44.01 0.7K
12:01 44.06 44.06 44.06 44.06 0.7K
12:02 44.08 44.08 44.08 44.08 0.5K
12:04 44.12 44.12 44.12 44.12 0.6K
12:05 44.10 44.10 44.10 44.10 0.4K
12:06 44.10 44.10 44.10 44.10 0.2K
12:07 44.09 44.09 44.09 44.09 0.2K
12:09 44.08 44.08 44.08 44.08 0.9K
12:10 44.13 44.13 44.13 44.13 0.3K
12:11 44.13 44.15 44.13 44.15 2.1K
12:15 44.14 44.14 44.14 44.14 0.4K
12:16 44.14 44.14 44.14 44.14 0.3K
12:18 44.14 44.14 44.12 44.13 0.8K
12:20 44.13 44.13 44.13 44.13 0.1K
12:21 44.11 44.13 44.11 44.13 0.7K
12:23 44.10 44.13 44.10 44.13 1.8K
12:24 44.12 44.14 44.12 44.14 1.7K
12:25 44.17 44.17 44.17 44.17 0.8K
12:26 44.15 44.15 44.13 44.13 0.9K
12:27 44.13 44.13 44.13 44.13 0.2K
12:28 44.13 44.13 44.13 44.13 0.8K
12:31 44.06 44.06 44.06 44.06 1.0K
12:34 44.06 44.06 44.06 44.06 0.6K
12:35 44.06 44.06 44.05 44.05 0.7K
12:37 44.05 44.05 44.05 44.05 0.6K
12:38 44.08 44.08 44.08 44.08 1.4K
12:39 44.08 44.08 44.08 44.08 0.6K
12:40 44.08 44.08 44.08 44.08 0.6K
12:42 44.07 44.07 44.07 44.07 0.2K
12:43 44.07 44.07 44.07 44.07 0.7K
12:45 44.06 44.06 44.06 44.06 0.6K
12:46 44.06 44.06 44.06 44.06 0.8K
12:48 44.05 44.05 44.05 44.05 0.2K
12:49 44.00 44.00 44.00 44.00 1.1K
12:50 44.01 44.01 43.99 43.99 6.9K
12:51 44.02 44.02 44.02 44.02 2.9K
12:53 44.01 44.01 44.01 44.01 0.2K
12:54 44.01 44.01 44.01 44.01 0.4K
12:56 44.06 44.06 44.06 44.06 0.5K
12:57 44.04 44.04 44.04 44.04 0.6K
12:58 44.01 44.01 44.01 44.01 1.3K
12:59 44.00 44.01 43.94 43.96 12.3K
13:00 43.96 43.96 43.96 43.96 2.9K
13:02 43.97 44.08 43.97 44.08 1.4K
13:04 44.04 44.04 44.02 44.02 1.1K
13:10 44.01 44.01 44.01 44.01 0.5K
13:11 43.95 43.95 43.95 43.95 8.3K
13:12 43.96 43.96 43.96 43.96 4.1K
13:13 43.97 43.97 43.97 43.97 0.2K
13:14 43.97 43.97 43.97 43.97 0.4K
13:15 43.97 43.97 43.94 43.95 5.5K
13:16 43.95 43.95 43.85 43.88 4.9K
13:18 43.93 43.93 43.93 43.93 0.5K
13:19 43.96 43.96 43.90 43.90 0.9K
13:20 43.90 43.96 43.90 43.93 1.2K
13:21 43.93 43.93 43.93 43.93 0.4K
13:22 43.94 43.94 43.94 43.94 1.7K
13:23 43.89 43.89 43.89 43.89 0.5K
13:25 43.94 43.94 43.94 43.94 4.6K
13:26 43.93 43.96 43.93 43.94 4.5K
13:27 43.93 43.94 43.93 43.94 3.5K
13:28 43.94 43.94 43.92 43.94 23.7K
13:29 43.94 43.97 43.94 43.97 5.2K
13:30 43.97 43.97 43.97 43.97 0.2K
13:31 43.97 43.97 43.97 43.97 0.2K
13:32 43.97 43.97 43.97 43.97 0.1K
13:33 43.97 43.97 43.97 43.97 0.7K
13:35 44.01 44.10 44.01 44.10 3.1K
13:37 44.08 44.08 44.08 44.08 0.6K
13:38 44.08 44.08 44.08 44.08 0.2K
13:39 44.08 44.08 44.07 44.07 0.6K
13:40 44.08 44.08 44.08 44.08 0.2K
13:41 44.08 44.08 44.08 44.08 0.4K
13:43 44.07 44.07 44.07 44.07 0.8K
13:46 44.02 44.02 44.02 44.02 2.6K
13:47 44.00 44.00 44.00 44.00 0.1K
13:48 44.00 44.00 44.00 44.00 2.2K
13:49 44.00 44.00 43.96 43.99 18.7K
13:50 43.99 43.99 43.98 43.98 4.6K
13:51 43.98 43.98 43.97 43.97 3.5K
13:52 43.96 43.96 43.94 43.94 5.6K
13:53 43.96 43.96 43.96 43.96 1.5K
13:54 43.96 44.02 43.96 44.00 4.3K
13:55 44.00 44.00 43.98 44.00 4.8K
13:56 44.01 44.03 44.01 44.03 0.8K
13:57 44.04 44.04 44.04 44.04 0.7K
13:58 44.01 44.01 44.01 44.01 0.1K
13:59 44.01 44.01 44.01 44.01 0.4K
14:00 44.00 44.00 44.00 44.00 17.0K
14:01 44.00 44.01 44.00 44.01 3.0K
14:02 44.00 44.00 44.00 44.00 0.4K
14:03 44.00 44.00 44.00 44.00 0.2K
14:04 43.99 44.00 43.97 44.00 16.8K
14:05 44.02 44.02 44.00 44.02 3.3K
14:06 43.99 43.99 43.99 43.99 2.2K
14:07 43.99 44.00 43.96 43.98 33.8K
14:08 43.96 43.99 43.94 43.95 4.0K
14:10 43.99 43.99 43.99 43.99 0.8K
14:11 43.99 43.99 43.99 43.99 0.5K
14:12 44.00 44.00 43.99 43.99 0.3K
14:13 43.98 44.00 43.98 43.99 0.8K
14:14 43.99 44.01 43.99 44.00 1.6K
14:15 43.99 43.99 43.95 43.95 5.3K
14:16 43.95 43.97 43.95 43.97 1.7K
14:17 43.96 43.96 43.96 43.96 0.3K
14:18 43.96 43.96 43.96 43.96 0.2K
14:19 43.96 43.96 43.94 43.94 0.3K
14:20 43.96 43.96 43.95 43.95 0.4K
14:21 43.95 43.95 43.86 43.86 9.3K
14:22 43.81 43.86 43.81 43.86 2.2K
14:23 43.89 43.90 43.87 43.90 2.7K
14:24 43.92 43.92 43.87 43.92 11.5K
14:25 43.92 43.92 43.88 43.90 11.4K
14:26 43.89 43.90 43.87 43.88 12.2K
14:27 43.89 43.96 43.86 43.96 18.0K
14:28 43.87 43.87 43.87 43.87 0.7K
14:29 43.86 43.86 43.86 43.86 0.5K
14:30 43.92 43.92 43.91 43.91 2.3K
14:31 43.90 43.90 43.90 43.90 0.2K
14:32 43.89 43.89 43.88 43.88 0.3K
14:33 43.91 43.91 43.91 43.91 2.4K
14:34 43.92 43.92 43.91 43.91 0.8K
14:36 43.90 43.96 43.84 43.87 13.7K
14:37 43.87 43.88 43.83 43.83 4.1K
14:38 43.84 43.84 43.83 43.83 0.6K
14:39 43.84 43.84 43.84 43.84 0.7K
14:40 43.84 43.84 43.82 43.84 0.8K
14:41 43.84 43.84 43.81 43.81 10.8K
14:42 43.83 43.83 43.66 43.66 9.2K
14:43 43.63 43.63 43.63 43.63 0.3K
14:44 43.60 43.60 43.59 43.59 0.9K
14:45 43.58 43.58 43.58 43.58 0.3K
14:46 43.56 43.58 43.56 43.58 1.1K
14:47 43.58 43.58 43.58 43.58 0.4K
14:48 43.58 43.58 43.51 43.53 1.7K
14:49 43.51 43.52 43.51 43.52 0.7K
14:50 43.52 43.53 43.50 43.50 6.9K
14:51 43.47 43.47 43.46 43.46 7.2K
14:52 43.41 43.41 43.32 43.32 2.5K
14:53 43.32 43.37 43.32 43.36 5.7K
14:54 43.41 43.41 43.41 43.41 0.6K
14:55 43.41 43.41 43.41 43.41 0.7K
14:56 43.52 43.55 43.49 43.49 5.6K
14:57 43.48 43.48 43.48 43.48 0.6K
14:58 43.48 43.54 43.48 43.52 2.6K
14:59 43.52 43.52 43.52 43.52 0.6K
15:00 43.51 43.52 43.51 43.52 0.7K
15:01 43.50 43.60 43.50 43.57 4.8K
15:03 43.57 43.57 43.56 43.56 0.8K
15:05 43.54 43.56 43.54 43.56 1.8K
15:06 43.56 43.56 43.56 43.56 0.4K
15:07 43.56 43.57 43.56 43.57 1.0K
15:09 43.60 43.60 43.60 43.60 0.6K
15:11 43.60 43.61 43.60 43.61 4.7K
15:12 43.60 43.64 43.60 43.64 7.6K
15:13 43.64 43.64 43.64 43.64 1.0K
15:14 43.63 43.64 43.63 43.64 0.7K
15:15 43.63 43.63 43.63 43.63 1.0K
15:16 43.65 43.70 43.65 43.70 2.6K
15:17 43.70 43.70 43.66 43.66 0.9K
15:18 43.70 43.70 43.69 43.69 0.8K
15:20 43.68 43.68 43.66 43.66 0.9K
15:21 43.66 43.70 43.66 43.70 2.0K
15:22 43.73 43.78 43.72 43.78 3.3K
15:23 43.79 43.79 43.79 43.79 0.6K
15:24 43.80 43.81 43.80 43.80 1.5K
15:25 43.82 43.84 43.82 43.84 0.9K
15:26 43.84 43.84 43.84 43.84 0.8K
15:27 43.87 43.87 43.84 43.86 4.6K
15:28 43.86 43.86 43.85 43.85 0.4K
15:29 43.85 43.86 43.85 43.86 1.0K
15:30 43.89 43.92 43.89 43.91 4.2K
15:31 43.92 43.92 43.92 43.92 0.4K
15:32 43.92 43.92 43.92 43.92 0.7K
15:33 43.92 43.99 43.92 43.99 2.7K
15:34 44.02 44.02 44.02 44.02 0.2K
15:35 44.00 44.03 44.00 44.03 2.6K
15:36 44.01 44.05 44.01 44.05 8.8K
15:37 44.06 44.06 44.05 44.05 2.0K
15:38 44.06 44.10 44.06 44.10 1.3K
15:39 44.10 44.13 44.10 44.10 2.5K
15:40 44.09 44.09 44.09 44.09 0.8K
15:41 44.09 44.10 44.09 44.10 2.3K
15:42 44.08 44.08 44.03 44.08 7.2K
15:43 44.12 44.12 44.11 44.11 3.1K
15:44 44.11 44.12 44.07 44.07 6.0K
15:45 44.08 44.11 44.07 44.11 2.3K
15:46 44.10 44.14 44.10 44.14 1.9K
15:47 44.13 44.13 44.13 44.13 2.2K
15:48 44.15 44.19 44.14 44.15 2.9K
15:49 44.14 44.15 44.13 44.13 2.4K
15:50 44.12 44.18 44.12 44.17 3.3K
15:51 44.17 44.20 44.17 44.20 2.4K
15:52 44.21 44.22 44.20 44.22 5.8K
15:53 44.23 44.24 44.21 44.21 4.2K
15:54 44.23 44.23 44.16 44.22 6.2K
15:55 44.22 44.24 44.21 44.22 6.1K
15:56 44.26 44.28 44.24 44.28 4.0K
15:57 44.26 44.28 44.24 44.24 13.4K
15:58 44.23 44.23 44.14 44.14 29.7K
15:59 44.14 44.16 44.09 44.12 127.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available