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 43.48 43.91 43.48 43.91 113.4K
09:31 43.96 43.96 43.26 43.26 11.2K
09:32 43.26 43.26 43.03 43.13 7.5K
09:33 43.13 43.60 43.13 43.60 1.1K
09:34 43.19 43.60 43.19 43.50 3.1K
09:35 43.50 43.50 43.47 43.49 1.0K
09:36 43.49 43.49 43.48 43.48 0.9K
09:37 43.48 43.48 43.15 43.47 7.2K
09:38 43.47 43.62 43.47 43.55 5.1K
09:39 43.37 43.56 43.37 43.47 2.1K
09:40 43.55 43.55 43.47 43.50 1.7K
09:41 43.50 43.61 43.44 43.50 1.2K
09:42 43.50 43.64 43.50 43.50 1.0K
09:43 43.49 43.49 43.49 43.49 1.2K
09:44 43.49 43.49 43.35 43.49 16.9K
09:45 43.49 43.77 43.49 43.56 5.6K
09:46 43.56 43.56 43.56 43.56 1.0K
09:47 43.56 43.56 43.56 43.56 0.6K
09:48 43.56 43.56 43.56 43.56 2.3K
09:49 43.55 43.55 43.55 43.55 0.5K
09:50 43.47 43.47 43.46 43.46 2.2K
09:51 43.50 43.55 43.50 43.53 3.4K
09:52 43.54 43.54 43.48 43.51 3.0K
09:53 43.51 43.51 43.51 43.51 0.6K
09:54 43.50 43.50 43.50 43.50 0.7K
09:55 43.50 43.50 43.50 43.50 0.4K
09:56 43.50 43.50 43.50 43.50 0.1K
09:57 43.50 43.50 43.49 43.50 1.0K
09:58 43.49 43.59 43.49 43.59 19.1K
09:59 43.53 43.55 43.50 43.50 2.2K
10:00 43.50 43.59 43.50 43.59 5.8K
10:01 43.53 43.53 43.53 43.53 1.0K
10:02 43.53 43.55 43.53 43.55 1.4K
10:03 43.61 43.69 43.56 43.69 2.4K
10:04 43.76 43.76 43.76 43.76 0.2K
10:05 43.73 43.73 43.73 43.73 1.0K
10:06 43.90 44.03 43.90 44.03 2.9K
10:07 43.97 44.03 43.96 44.01 4.3K
10:08 43.96 44.03 43.96 44.03 3.5K
10:09 44.04 44.09 44.04 44.09 1.2K
10:10 44.04 44.04 43.96 43.97 4.3K
10:11 43.98 44.02 43.95 44.00 3.0K
10:12 44.00 44.00 43.95 44.00 2.7K
10:13 44.00 44.00 43.99 43.99 0.9K
10:14 43.99 43.99 43.99 43.99 1.0K
10:15 44.00 44.14 43.99 44.09 9.4K
10:16 44.13 44.13 44.09 44.09 0.8K
10:17 44.09 44.09 44.09 44.09 0.9K
10:18 44.09 44.09 43.92 43.92 8.1K
10:19 43.94 43.94 43.94 43.94 1.4K
10:20 43.97 43.97 43.94 43.97 0.5K
10:21 43.94 43.94 43.94 43.94 3.5K
10:22 43.90 43.97 43.90 43.97 3.5K
10:23 43.93 43.93 43.93 43.93 0.4K
10:24 43.93 43.93 43.93 43.93 0.2K
10:25 43.96 43.99 43.89 43.89 5.8K
10:26 43.89 43.92 43.89 43.92 0.4K
10:27 43.85 43.89 43.85 43.89 2.8K
10:28 43.85 43.90 43.85 43.90 3.5K
10:29 43.86 43.86 43.86 43.86 2.2K
10:30 43.86 43.86 43.86 43.86 0.4K
10:31 43.86 43.86 43.82 43.82 2.3K
10:32 43.84 43.84 43.84 43.84 0.2K
10:33 43.84 43.85 43.84 43.85 1.2K
10:34 43.85 43.85 43.84 43.84 1.8K
10:35 43.86 43.86 43.86 43.86 0.5K
10:36 43.87 43.87 43.86 43.87 1.4K
10:37 43.86 43.87 43.80 43.80 4.7K
10:38 43.78 43.78 43.77 43.77 1.2K
10:39 43.77 43.77 43.77 43.77 0.5K
10:40 43.73 43.73 43.69 43.69 1.3K
10:41 43.63 43.63 43.62 43.62 4.3K
10:42 43.61 43.75 43.61 43.68 4.0K
10:43 43.74 43.74 43.58 43.58 2.6K
10:46 43.71 43.71 43.71 43.71 0.9K
10:47 43.66 43.66 43.66 43.66 2.0K
10:48 43.66 43.66 43.66 43.66 0.7K
10:49 43.66 43.66 43.66 43.66 1.1K
10:50 43.66 43.66 43.65 43.66 1.5K
10:51 43.67 43.67 43.67 43.67 3.4K
10:52 43.67 43.67 43.67 43.67 0.1K
10:53 43.67 43.69 43.67 43.69 1.2K
10:54 43.67 43.67 43.67 43.67 0.8K
10:55 43.67 43.67 43.67 43.67 1.6K
10:56 43.67 43.67 43.52 43.58 4.4K
10:57 43.51 43.51 43.51 43.51 0.3K
10:58 43.51 43.51 43.51 43.51 0.6K
10:59 43.51 43.51 43.51 43.51 3.0K
11:00 43.51 43.51 43.51 43.51 1.0K
11:01 43.51 43.57 43.51 43.53 2.7K
11:02 43.57 43.57 43.54 43.54 1.6K
11:03 43.54 43.65 43.54 43.65 7.1K
11:04 43.68 43.73 43.68 43.68 1.2K
11:05 43.74 43.78 43.74 43.78 2.2K
11:06 43.76 43.76 43.76 43.76 0.8K
11:07 43.76 43.76 43.76 43.76 0.6K
11:08 43.77 43.77 43.77 43.77 1.3K
11:09 43.76 43.76 43.74 43.74 5.6K
11:11 43.74 43.74 43.63 43.63 4.0K
11:12 43.63 43.63 43.63 43.63 0.5K
11:13 43.63 43.63 43.62 43.62 0.5K
11:14 43.63 43.63 43.59 43.59 1.2K
11:15 43.61 43.61 43.61 43.61 1.2K
11:16 43.61 43.63 43.61 43.63 14.1K
11:17 43.68 43.80 43.67 43.80 15.0K
11:18 43.75 43.83 43.74 43.83 11.7K
11:19 43.75 43.82 43.75 43.75 2.1K
11:20 43.86 43.86 43.86 43.86 26.9K
11:21 43.90 43.92 43.87 43.87 5.1K
11:22 43.87 43.87 43.81 43.81 2.1K
11:23 43.78 43.78 43.78 43.78 0.6K
11:24 43.76 43.76 43.70 43.76 10.9K
11:25 43.76 43.85 43.76 43.85 13.5K
11:26 43.85 43.91 43.85 43.85 1.6K
11:27 43.86 43.86 43.86 43.86 0.2K
11:28 43.91 43.91 43.88 43.89 3.7K
11:29 43.86 43.86 43.86 43.86 0.5K
11:30 43.86 43.86 43.86 43.86 0.2K
11:31 43.86 43.86 43.86 43.86 1.2K
11:32 43.91 43.91 43.87 43.87 1.1K
11:33 43.90 43.92 43.82 43.84 15.6K
11:34 43.83 43.86 43.82 43.82 1.6K
11:35 43.82 43.88 43.81 43.81 1.4K
11:36 43.81 43.81 43.81 43.81 0.5K
11:37 43.81 43.87 43.81 43.87 1.4K
11:38 43.82 43.87 43.82 43.87 1.1K
11:39 43.82 43.82 43.82 43.82 1.1K
11:40 43.82 43.82 43.76 43.76 2.1K
11:41 43.75 43.75 43.74 43.74 0.6K
11:42 43.73 43.73 43.73 43.73 4.0K
11:43 43.73 43.73 43.73 43.73 1.1K
11:44 43.73 43.73 43.59 43.59 2.4K
11:45 43.59 43.59 43.59 43.59 1.2K
11:46 43.56 43.59 43.56 43.56 0.8K
11:47 43.56 43.56 43.54 43.54 0.8K
11:48 43.55 43.58 43.55 43.57 2.5K
11:49 43.57 43.58 43.57 43.58 1.0K
11:50 43.56 43.56 43.53 43.54 1.1K
11:51 43.58 43.58 43.57 43.57 13.6K
11:52 43.58 43.59 43.58 43.59 0.7K
11:53 43.59 43.59 43.59 43.59 2.1K
11:54 43.57 43.58 43.54 43.54 1.4K
11:55 43.56 43.56 43.56 43.56 0.4K
11:56 43.56 43.56 43.49 43.49 1.1K
11:57 43.53 43.53 43.47 43.47 1.4K
11:58 43.50 43.50 43.44 43.50 1.1K
11:59 43.45 43.50 43.45 43.49 0.7K
12:00 43.49 43.53 43.44 43.53 0.9K
12:01 43.49 43.49 43.49 43.49 0.4K
12:02 43.49 43.53 43.49 43.50 4.7K
12:03 43.49 43.49 43.48 43.48 3.8K
12:04 43.48 43.50 43.48 43.50 4.9K
12:05 43.49 43.53 43.49 43.53 0.6K
12:06 43.53 43.53 43.50 43.50 1.4K
12:07 43.50 43.54 43.50 43.54 1.7K
12:08 43.54 43.54 43.54 43.54 1.1K
12:09 43.59 43.61 43.59 43.61 2.1K
12:10 43.55 43.60 43.55 43.55 0.8K
12:11 43.56 43.63 43.56 43.56 13.1K
12:12 43.63 43.63 43.55 43.59 1.2K
12:13 43.64 43.64 43.61 43.63 2.2K
12:14 43.60 43.63 43.60 43.63 0.7K
12:15 43.60 43.60 43.60 43.60 1.3K
12:16 43.60 43.63 43.60 43.63 0.8K
12:17 43.60 43.60 43.60 43.60 0.5K
12:18 43.60 43.60 43.56 43.59 2.4K
12:19 43.58 43.58 43.55 43.56 1.1K
12:20 43.56 43.58 43.56 43.58 2.3K
12:21 43.56 43.61 43.56 43.61 2.0K
12:22 43.63 43.63 43.59 43.59 1.1K
12:23 43.63 43.64 43.63 43.64 1.4K
12:24 43.61 43.61 43.59 43.59 2.6K
12:25 43.59 43.59 43.55 43.59 1.0K
12:26 43.59 43.59 43.59 43.59 1.1K
12:27 43.59 43.59 43.59 43.59 0.6K
12:28 43.59 43.59 43.59 43.59 0.5K
12:29 43.59 43.59 43.59 43.59 0.9K
12:30 43.59 43.59 43.59 43.59 0.5K
12:31 43.59 43.59 43.59 43.59 0.5K
12:32 43.59 43.59 43.59 43.59 14.0K
12:33 43.59 43.59 43.47 43.48 5.9K
12:34 43.50 43.50 43.45 43.49 14.4K
12:35 43.47 43.47 43.47 43.47 1.8K
12:36 43.51 43.51 43.47 43.47 2.8K
12:37 43.50 43.51 43.49 43.49 1.8K
12:38 43.48 43.48 43.47 43.47 0.3K
12:39 43.50 43.50 43.47 43.47 1.1K
12:40 43.47 43.47 43.47 43.47 0.3K
12:41 43.49 43.49 43.47 43.47 1.1K
12:42 43.51 43.51 43.49 43.49 7.1K
12:43 43.50 43.50 43.50 43.50 0.1K
12:44 43.51 43.51 43.38 43.38 28.5K
12:45 43.41 43.44 43.41 43.43 3.2K
12:46 43.43 43.45 43.39 43.39 9.2K
12:47 43.42 43.43 43.41 43.41 2.4K
12:48 43.43 43.46 43.43 43.46 2.7K
12:49 43.46 43.49 43.44 43.49 3.4K
12:50 43.51 43.51 43.51 43.51 0.8K
12:51 43.49 43.51 43.49 43.49 1.8K
12:52 43.51 43.51 43.49 43.49 1.8K
12:53 43.50 43.65 43.50 43.65 26.7K
12:54 43.63 43.74 43.63 43.74 4.2K
12:55 43.73 43.73 43.73 43.73 1.0K
12:56 43.73 43.73 43.72 43.72 1.0K
12:57 43.72 43.72 43.72 43.72 0.7K
12:58 43.72 43.72 43.68 43.68 0.9K
12:59 43.70 43.72 43.68 43.72 0.9K
13:00 43.72 43.72 43.72 43.72 0.6K
13:01 43.72 43.73 43.71 43.71 0.5K
13:02 43.71 43.71 43.71 43.71 1.3K
13:03 43.71 43.71 43.71 43.71 0.6K
13:04 43.71 43.71 43.71 43.71 1.6K
13:05 43.70 43.70 43.64 43.65 5.4K
13:06 43.65 43.65 43.65 43.65 1.4K
13:07 43.65 43.65 43.64 43.64 1.1K
13:08 43.64 43.64 43.62 43.62 0.8K
13:09 43.62 43.62 43.62 43.62 0.7K
13:10 43.63 43.63 43.63 43.63 5.0K
13:11 43.63 43.63 43.59 43.63 1.1K
13:12 43.63 43.63 43.63 43.63 1.3K
13:13 43.63 43.63 43.60 43.63 1.1K
13:14 43.63 43.63 43.62 43.63 0.4K
13:15 43.63 43.64 43.62 43.62 0.9K
13:16 43.62 43.62 43.60 43.62 2.5K
13:17 43.61 43.62 43.61 43.62 8.0K
13:18 43.62 43.67 43.62 43.65 21.3K
13:19 43.65 43.65 43.65 43.65 1.4K
13:20 43.65 43.74 43.65 43.70 3.8K
13:21 43.69 43.73 43.63 43.63 5.5K
13:22 43.62 43.62 43.62 43.62 0.4K
13:23 43.61 43.61 43.59 43.60 7.4K
13:24 43.56 43.59 43.54 43.59 0.7K
13:25 43.59 43.59 43.57 43.57 0.5K
13:26 43.59 43.59 43.58 43.59 1.0K
13:27 43.54 43.55 43.54 43.55 1.9K
13:28 43.59 43.59 43.57 43.57 3.3K
13:29 43.57 43.57 43.57 43.57 1.1K
13:30 43.57 43.57 43.57 43.57 1.0K
13:31 43.55 43.55 43.47 43.48 10.9K
13:33 43.48 43.51 43.48 43.48 3.3K
13:34 43.47 43.48 43.47 43.48 0.6K
13:35 43.48 43.48 43.47 43.47 1.0K
13:36 43.47 43.47 43.47 43.47 0.3K
13:37 43.47 43.47 43.47 43.47 0.9K
13:38 43.49 43.50 43.47 43.50 0.9K
13:39 43.47 43.47 43.47 43.47 4.1K
13:40 43.47 43.49 43.47 43.48 1.6K
13:41 43.47 43.47 43.47 43.47 0.1K
13:42 43.47 43.52 43.47 43.51 12.8K
13:43 43.51 43.56 43.50 43.56 8.2K
13:44 43.56 43.56 43.56 43.56 1.1K
13:45 43.56 43.57 43.53 43.53 1.4K
13:46 43.56 43.56 43.56 43.56 0.7K
13:47 43.56 43.56 43.56 43.56 2.0K
13:48 43.56 43.56 43.56 43.56 0.5K
13:49 43.56 43.56 43.56 43.56 1.7K
13:50 43.55 43.56 43.55 43.56 1.9K
13:51 43.52 43.52 43.48 43.48 0.5K
13:52 43.52 43.52 43.46 43.46 2.0K
13:53 43.46 43.48 43.46 43.48 0.3K
13:54 43.48 43.48 43.48 43.48 0.3K
13:55 43.48 43.48 43.47 43.47 5.8K
13:56 43.47 43.47 43.46 43.47 20.6K
13:57 43.46 43.49 43.45 43.49 36.0K
13:58 43.49 43.49 43.48 43.48 2.2K
13:59 43.47 43.50 43.47 43.50 1.6K
14:00 43.50 43.53 43.50 43.53 9.8K
14:01 43.50 43.50 43.47 43.50 3.4K
14:02 43.49 43.49 43.49 43.49 0.6K
14:03 43.51 43.53 43.50 43.52 8.5K
14:04 43.52 43.52 43.52 43.52 1.0K
14:05 43.52 43.52 43.51 43.51 2.1K
14:06 43.51 43.51 43.51 43.51 2.3K
14:07 43.51 43.51 43.51 43.51 1.0K
14:08 43.51 43.51 43.51 43.51 0.5K
14:09 43.51 43.51 43.51 43.51 1.2K
14:10 43.47 43.47 43.40 43.40 15.3K
14:11 43.42 43.42 43.37 43.41 1.9K
14:12 43.41 43.41 43.38 43.38 1.3K
14:13 43.38 43.38 43.38 43.38 3.6K
14:14 43.38 43.47 43.38 43.47 4.7K
14:15 43.50 43.51 43.48 43.48 2.4K
14:16 43.50 43.51 43.48 43.51 1.7K
14:17 43.50 43.50 43.50 43.50 0.2K
14:18 43.49 43.51 43.48 43.51 2.9K
14:19 43.50 43.50 43.49 43.49 2.4K
14:21 43.52 43.52 43.52 43.52 1.2K
14:22 43.51 43.51 43.51 43.51 0.3K
14:23 43.49 43.50 43.49 43.50 1.7K
14:24 43.47 43.52 43.47 43.52 15.9K
14:25 43.52 43.52 43.52 43.52 2.1K
14:26 43.51 43.51 43.51 43.51 0.7K
14:27 43.51 43.51 43.51 43.51 0.6K
14:28 43.51 43.51 43.51 43.51 1.0K
14:29 43.51 43.51 43.51 43.51 0.9K
14:30 43.51 43.60 43.51 43.58 9.8K
14:31 43.60 43.62 43.59 43.59 2.6K
14:32 43.64 43.72 43.64 43.72 5.9K
14:33 43.66 43.70 43.66 43.70 1.6K
14:34 43.70 43.70 43.70 43.70 2.0K
14:35 43.69 43.69 43.68 43.69 1.2K
14:36 43.69 43.69 43.69 43.69 0.9K
14:37 43.69 43.70 43.67 43.69 4.2K
14:38 43.64 43.66 43.63 43.63 3.2K
14:39 43.66 43.66 43.63 43.63 1.0K
14:40 43.63 43.66 43.63 43.66 0.6K
14:41 43.66 43.66 43.66 43.66 1.1K
14:42 43.66 43.66 43.63 43.63 1.7K
14:43 43.64 43.65 43.63 43.65 1.1K
14:44 43.65 43.65 43.61 43.61 17.5K
14:45 43.63 43.63 43.63 43.63 12.0K
14:46 43.63 43.66 43.63 43.65 4.9K
14:47 43.65 43.65 43.65 43.65 0.8K
14:48 43.65 43.65 43.65 43.65 0.7K
14:49 43.64 43.64 43.63 43.64 3.7K
14:50 43.64 43.64 43.64 43.64 1.5K
14:51 43.64 43.64 43.62 43.64 0.8K
14:52 43.64 43.64 43.64 43.64 2.7K
14:53 43.64 43.65 43.63 43.64 1.3K
14:54 43.64 43.64 43.64 43.64 1.3K
14:55 43.64 43.65 43.64 43.65 4.0K
14:56 43.65 43.65 43.63 43.63 3.3K
14:57 43.63 43.64 43.63 43.63 8.0K
14:58 43.63 43.64 43.63 43.63 14.7K
14:59 43.63 43.68 43.63 43.68 24.7K
15:00 43.68 43.68 43.58 43.58 13.2K
15:01 43.59 43.59 43.58 43.58 1.0K
15:02 43.58 43.59 43.58 43.58 1.2K
15:03 43.58 43.62 43.58 43.61 26.7K
15:04 43.62 43.65 43.62 43.63 2.6K
15:05 43.62 43.65 43.62 43.64 6.8K
15:06 43.67 43.69 43.67 43.69 5.5K
15:07 43.69 43.69 43.69 43.69 1.6K
15:08 43.69 43.70 43.68 43.70 5.3K
15:09 43.70 43.70 43.63 43.65 2.9K
15:10 43.66 43.66 43.66 43.66 1.2K
15:11 43.66 43.66 43.65 43.65 1.1K
15:12 43.65 43.65 43.62 43.62 4.0K
15:13 43.62 43.62 43.61 43.61 2.2K
15:14 43.61 43.61 43.61 43.61 1.3K
15:15 43.61 43.61 43.53 43.57 17.2K
15:16 43.56 43.56 43.56 43.56 1.1K
15:17 43.57 43.60 43.56 43.60 1.2K
15:18 43.57 43.57 43.57 43.57 1.6K
15:19 43.56 43.57 43.56 43.57 1.9K
15:20 43.57 43.57 43.54 43.57 1.1K
15:21 43.57 43.60 43.57 43.60 2.9K
15:22 43.60 43.82 43.60 43.82 36.6K
15:23 43.83 43.92 43.83 43.85 11.1K
15:24 43.90 43.91 43.88 43.88 2.1K
15:25 43.82 43.84 43.82 43.82 3.3K
15:26 43.82 43.82 43.82 43.82 3.6K
15:27 43.82 43.82 43.82 43.82 2.4K
15:28 43.82 43.82 43.78 43.78 11.4K
15:29 43.79 43.81 43.79 43.81 2.1K
15:30 43.79 43.81 43.79 43.80 4.6K
15:31 43.80 43.80 43.80 43.80 1.4K
15:32 43.80 43.80 43.77 43.77 1.4K
15:33 43.79 43.79 43.77 43.77 1.9K
15:34 43.79 43.79 43.70 43.70 5.3K
15:35 43.73 43.76 43.73 43.76 8.5K
15:36 43.76 43.76 43.76 43.76 2.4K
15:37 43.76 43.76 43.75 43.76 1.6K
15:38 43.76 43.76 43.75 43.75 5.5K
15:39 43.74 43.75 43.74 43.75 2.3K
15:40 43.75 43.78 43.75 43.77 21.8K
15:41 43.77 43.77 43.73 43.73 3.0K
15:42 43.73 43.73 43.73 43.73 1.5K
15:43 43.73 43.73 43.73 43.73 1.7K
15:44 43.73 43.73 43.68 43.68 3.3K
15:45 43.67 43.71 43.67 43.71 6.4K
15:46 43.71 43.71 43.71 43.71 2.0K
15:47 43.71 43.71 43.71 43.71 2.8K
15:48 43.71 43.71 43.70 43.70 7.2K
15:49 43.70 43.70 43.55 43.55 6.2K
15:50 43.62 43.69 43.62 43.69 6.2K
15:51 43.69 43.69 43.59 43.59 5.5K
15:52 43.59 43.59 43.59 43.59 2.8K
15:53 43.56 43.61 43.56 43.61 8.2K
15:54 43.61 43.61 43.59 43.61 5.9K
15:55 43.60 43.62 43.59 43.59 3.7K
15:56 43.59 43.60 43.56 43.56 12.2K
15:57 43.56 43.61 43.56 43.61 14.1K
15:58 43.62 43.62 43.58 43.61 13.9K
15:59 43.58 43.60 43.51 43.52 638.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available