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 43.08 43.16 43.08 43.16 15.1K
09:32 43.15 43.15 43.15 43.15 0.3K
09:35 43.13 43.13 43.13 43.13 0.8K
09:37 43.11 43.11 43.11 43.11 5.8K
09:38 43.11 43.11 43.11 43.11 0.2K
09:39 43.11 43.11 43.11 43.11 0.1K
09:40 43.11 43.11 43.10 43.10 10.6K
09:41 43.10 43.10 43.05 43.05 4.5K
09:42 43.04 43.04 43.04 43.04 0.4K
09:43 43.10 43.10 43.04 43.04 0.7K
09:44 43.03 43.03 42.97 42.98 3.6K
09:45 43.02 43.02 42.98 42.98 1.8K
09:46 42.97 43.04 42.97 43.03 4.3K
09:47 43.05 43.05 42.94 42.94 1.0K
09:48 42.89 42.89 42.89 42.89 0.9K
09:49 42.91 42.97 42.91 42.97 1.4K
09:50 42.99 42.99 42.99 42.99 0.6K
09:51 43.06 43.12 42.95 43.06 6.9K
09:52 43.06 43.07 43.06 43.07 26.0K
09:53 43.10 43.20 43.10 43.20 22.0K
09:54 43.20 43.20 43.20 43.20 2.2K
09:55 43.20 43.24 43.20 43.24 0.6K
09:56 43.20 43.20 43.20 43.20 0.4K
09:57 43.20 43.32 43.20 43.32 5.2K
09:58 43.27 43.27 43.27 43.27 2.1K
09:59 43.29 43.36 43.29 43.36 4.3K
10:00 43.29 43.30 43.29 43.30 5.8K
10:01 43.36 43.36 43.31 43.31 0.5K
10:02 43.32 43.32 43.30 43.30 2.6K
10:03 43.32 43.34 43.30 43.33 3.5K
10:04 43.34 43.43 43.34 43.38 2.7K
10:05 43.44 43.44 43.37 43.37 1.1K
10:06 43.44 43.45 43.44 43.45 0.8K
10:07 43.45 43.46 43.45 43.46 0.8K
10:08 43.44 43.44 43.31 43.32 6.5K
10:09 43.30 43.30 43.30 43.30 0.5K
10:10 43.32 43.32 43.27 43.29 1.4K
10:12 43.34 43.51 43.31 43.42 28.8K
10:13 43.42 43.42 43.42 43.42 5.1K
10:14 43.35 43.54 43.35 43.47 4.6K
10:16 43.42 43.44 43.42 43.44 1.8K
10:18 43.55 43.55 43.47 43.48 4.4K
10:19 43.49 43.59 43.49 43.59 0.6K
10:20 43.50 43.51 43.50 43.51 0.2K
10:21 43.51 43.52 43.50 43.52 1.2K
10:22 43.60 43.61 43.60 43.61 0.4K
10:23 43.53 43.62 43.53 43.62 0.5K
10:24 43.55 43.62 43.55 43.62 3.4K
10:25 43.55 43.55 43.55 43.55 0.2K
10:26 43.62 43.62 43.57 43.57 0.5K
10:27 43.60 43.60 43.60 43.60 0.5K
10:28 43.56 43.56 43.56 43.56 0.2K
10:29 43.61 43.61 43.59 43.60 1.0K
10:30 43.60 43.64 43.60 43.64 5.9K
10:31 43.61 43.69 43.61 43.69 8.1K
10:32 43.70 43.70 43.70 43.70 1.6K
10:33 43.62 43.62 43.62 43.62 1.9K
10:35 43.62 43.62 43.62 43.62 0.2K
10:36 43.69 43.69 43.69 43.69 0.2K
10:37 43.64 43.64 43.62 43.62 0.5K
10:38 43.64 43.65 43.63 43.63 6.4K
10:39 43.65 43.69 43.65 43.65 1.2K
10:40 43.66 43.66 43.66 43.66 0.3K
10:41 43.67 43.71 43.66 43.71 27.0K
10:42 43.71 43.72 43.70 43.70 10.0K
10:43 43.70 43.70 43.70 43.70 0.3K
10:44 43.71 43.71 43.71 43.71 0.2K
10:45 43.71 43.72 43.70 43.72 2.2K
10:46 43.70 43.73 43.70 43.73 10.5K
10:47 43.70 43.72 43.68 43.68 2.1K
10:49 43.66 43.66 43.64 43.66 1.6K
10:50 43.61 43.63 43.59 43.63 1.7K
10:51 43.59 43.59 43.59 43.59 0.2K
10:52 43.59 43.59 43.59 43.59 0.6K
10:54 43.56 43.59 43.56 43.59 0.9K
10:57 43.56 43.56 43.56 43.56 0.2K
10:58 43.55 43.55 43.51 43.51 2.0K
10:59 43.52 43.52 43.51 43.51 1.3K
11:00 43.50 43.50 43.47 43.47 0.3K
11:01 43.47 43.50 43.47 43.50 2.3K
11:02 43.51 43.52 43.51 43.51 1.0K
11:03 43.54 43.54 43.54 43.54 0.3K
11:04 43.52 43.65 43.52 43.65 2.4K
11:06 43.76 43.76 43.76 43.76 0.6K
11:07 43.76 43.76 43.74 43.74 1.2K
11:08 43.75 43.78 43.73 43.74 7.7K
11:09 43.76 43.80 43.76 43.79 3.4K
11:10 43.79 43.79 43.77 43.77 2.8K
11:11 43.79 43.79 43.79 43.79 1.8K
11:12 43.80 43.81 43.79 43.79 1.6K
11:13 43.79 43.79 43.79 43.79 0.9K
11:14 43.79 43.79 43.79 43.79 1.0K
11:15 43.80 43.83 43.79 43.81 15.3K
11:17 43.82 43.83 43.82 43.83 2.2K
11:18 43.83 43.86 43.83 43.85 9.1K
11:19 43.86 43.91 43.86 43.91 29.0K
11:20 43.93 43.93 43.88 43.89 2.4K
11:21 43.88 43.88 43.88 43.88 0.7K
11:22 43.88 43.89 43.88 43.88 1.2K
11:23 43.89 43.89 43.89 43.89 1.3K
11:25 43.88 43.88 43.88 43.88 0.7K
11:26 43.85 43.88 43.85 43.88 0.8K
11:28 43.88 43.89 43.88 43.88 0.9K
11:29 43.86 43.86 43.86 43.86 1.7K
11:30 43.84 43.84 43.84 43.84 1.4K
11:31 43.84 43.84 43.84 43.84 0.3K
11:32 43.81 43.81 43.81 43.81 0.7K
11:33 43.81 43.81 43.81 43.81 0.4K
11:34 43.79 43.79 43.79 43.79 2.1K
11:35 43.82 43.82 43.82 43.82 0.4K
11:36 43.82 43.82 43.82 43.82 0.6K
11:37 43.82 43.82 43.79 43.79 1.9K
11:40 43.76 43.76 43.76 43.76 1.2K
11:43 43.73 43.73 43.73 43.73 0.9K
11:44 43.69 43.69 43.69 43.69 2.2K
11:45 43.78 43.78 43.78 43.78 0.1K
11:46 43.73 43.81 43.73 43.81 2.8K
11:47 43.81 43.83 43.81 43.83 0.7K
11:48 43.81 43.84 43.81 43.84 4.9K
11:49 43.86 43.88 43.86 43.88 12.7K
11:50 43.89 43.91 43.88 43.90 4.6K
11:51 43.90 43.91 43.90 43.91 1.4K
11:52 43.94 43.95 43.94 43.95 9.4K
11:53 43.95 43.96 43.93 43.93 2.4K
11:54 43.92 43.92 43.89 43.90 2.8K
11:55 43.88 43.97 43.88 43.91 7.4K
11:56 43.90 43.90 43.86 43.86 1.3K
11:57 43.86 43.89 43.86 43.89 1.0K
11:58 43.86 43.86 43.86 43.86 1.1K
11:59 43.89 43.89 43.89 43.89 1.0K
12:00 43.89 43.89 43.85 43.85 1.0K
12:01 43.90 43.90 43.90 43.90 0.6K
12:02 43.88 43.90 43.88 43.90 0.9K
12:03 43.90 43.91 43.90 43.90 4.6K
12:04 43.91 43.92 43.91 43.92 4.7K
12:05 43.93 43.93 43.92 43.92 1.1K
12:06 43.93 43.95 43.92 43.95 9.5K
12:07 43.96 44.00 43.96 43.99 6.4K
12:08 44.01 44.05 44.01 44.04 5.9K
12:09 44.06 44.09 44.06 44.09 4.0K
12:10 44.03 44.05 44.03 44.04 0.7K
12:11 44.05 44.09 44.05 44.09 3.6K
12:12 44.08 44.11 44.08 44.11 2.8K
12:13 44.10 44.12 44.10 44.12 0.5K
12:15 44.14 44.14 44.09 44.09 1.0K
12:16 44.11 44.30 44.11 44.25 8.0K
12:17 44.21 44.21 44.21 44.21 1.2K
12:19 44.21 44.21 44.21 44.21 0.2K
12:20 44.21 44.24 44.21 44.24 6.6K
12:21 44.21 44.22 44.21 44.22 0.4K
12:22 44.19 44.22 44.19 44.22 1.4K
12:23 44.23 44.23 44.23 44.23 0.1K
12:24 44.23 44.23 44.19 44.19 8.4K
12:25 44.18 44.18 44.18 44.18 1.1K
12:27 44.14 44.14 44.12 44.12 0.9K
12:28 44.12 44.12 44.08 44.11 1.8K
12:30 44.05 44.08 44.04 44.04 1.2K
12:31 44.11 44.11 44.08 44.08 0.5K
12:32 44.05 44.05 44.04 44.04 0.6K
12:33 44.00 44.00 44.00 44.00 1.7K
12:34 43.94 43.97 43.94 43.97 2.3K
12:35 43.94 44.02 43.94 44.02 3.5K
12:36 43.99 43.99 43.99 43.99 1.1K
12:37 44.01 44.01 44.01 44.01 1.4K
12:38 44.05 44.05 44.03 44.04 3.0K
12:39 44.07 44.07 44.05 44.05 1.9K
12:40 44.04 44.04 44.00 44.00 1.1K
12:41 44.00 44.00 43.96 43.96 1.2K
12:42 43.96 43.96 43.96 43.96 0.3K
12:43 43.91 43.91 43.88 43.88 1.5K
12:44 43.88 43.90 43.88 43.90 2.4K
12:45 43.86 43.86 43.86 43.86 0.8K
12:46 43.79 43.79 43.79 43.79 0.8K
12:47 43.78 43.78 43.78 43.78 0.2K
12:48 43.76 43.76 43.76 43.76 1.3K
12:50 43.76 43.76 43.76 43.76 0.2K
12:51 43.75 43.75 43.75 43.75 0.6K
12:52 43.71 43.71 43.67 43.68 6.3K
12:53 43.67 43.67 43.67 43.67 1.6K
12:55 43.68 43.68 43.68 43.68 0.4K
12:56 43.62 43.62 43.60 43.60 3.0K
12:57 43.56 43.56 43.56 43.56 1.0K
12:58 43.50 43.51 43.50 43.51 4.5K
12:59 43.54 43.54 43.47 43.47 1.5K
13:00 43.49 43.54 43.49 43.54 5.7K
13:02 43.47 43.47 43.47 43.47 7.8K
13:04 43.49 43.53 43.49 43.53 1.4K
13:05 43.50 43.51 43.50 43.51 1.8K
13:06 43.49 43.49 43.49 43.49 0.3K
13:07 43.51 43.51 43.51 43.51 0.3K
13:08 43.53 43.53 43.53 43.53 0.3K
13:09 43.53 43.54 43.51 43.51 3.3K
13:10 43.52 43.52 43.52 43.52 0.3K
13:11 43.52 43.52 43.52 43.52 1.8K
13:12 43.55 43.56 43.55 43.56 2.1K
13:13 43.56 43.56 43.56 43.56 0.3K
13:14 43.57 43.58 43.57 43.58 0.8K
13:15 43.59 43.59 43.59 43.59 2.3K
13:17 43.61 43.62 43.61 43.62 0.8K
13:18 43.61 43.61 43.59 43.59 0.7K
13:19 43.61 43.62 43.61 43.62 3.2K
13:20 43.61 43.62 43.60 43.62 6.1K
13:21 43.63 43.63 43.63 43.63 0.5K
13:22 43.60 43.63 43.60 43.63 1.0K
13:23 43.63 43.64 43.63 43.64 10.8K
13:24 43.64 43.64 43.62 43.62 0.6K
13:25 43.61 43.62 43.60 43.62 8.9K
13:26 43.62 43.62 43.62 43.62 1.0K
13:27 43.62 43.62 43.62 43.62 0.6K
13:28 43.63 43.63 43.59 43.59 3.0K
13:29 43.53 43.53 43.53 43.53 0.8K
13:30 43.50 43.50 43.50 43.50 0.6K
13:31 43.48 43.51 43.48 43.51 4.0K
13:32 43.54 43.54 43.47 43.49 4.3K
13:33 43.47 43.47 43.47 43.47 1.3K
13:34 43.48 43.52 43.48 43.52 16.3K
13:35 43.55 43.55 43.55 43.55 2.7K
13:36 43.53 43.61 43.53 43.61 2.6K
13:37 43.56 43.56 43.56 43.56 2.3K
13:38 43.61 43.61 43.61 43.61 0.7K
13:39 43.61 43.61 43.56 43.56 2.7K
13:40 43.62 43.62 43.58 43.58 0.9K
13:42 43.56 43.56 43.56 43.56 2.5K
13:43 43.56 43.59 43.56 43.59 1.0K
13:44 43.61 43.61 43.57 43.57 1.3K
13:45 43.58 43.58 43.55 43.55 4.0K
13:48 43.60 43.60 43.55 43.55 2.2K
13:49 43.57 43.57 43.57 43.57 0.2K
13:50 43.58 43.58 43.58 43.58 1.2K
13:51 43.53 43.53 43.53 43.53 3.6K
13:52 43.55 43.55 43.55 43.55 0.6K
13:53 43.55 43.55 43.55 43.55 1.9K
13:54 43.58 43.58 43.57 43.57 0.6K
13:56 43.57 43.60 43.57 43.57 1.4K
13:57 43.61 43.61 43.60 43.60 1.3K
13:58 43.60 43.60 43.58 43.58 0.3K
13:59 43.58 43.58 43.56 43.56 3.0K
14:00 43.55 43.55 43.55 43.55 0.7K
14:01 43.55 43.55 43.55 43.55 1.5K
14:02 43.55 43.55 43.55 43.55 0.1K
14:03 43.47 43.49 43.47 43.49 2.2K
14:04 43.53 43.53 43.50 43.50 1.7K
14:05 43.59 43.59 43.46 43.55 39.3K
14:06 43.49 43.52 43.49 43.52 1.3K
14:07 43.50 43.56 43.50 43.56 3.8K
14:09 43.60 43.60 43.60 43.60 4.1K
14:10 43.59 43.61 43.58 43.61 3.5K
14:11 43.60 43.62 43.60 43.62 3.2K
14:12 43.57 43.57 43.57 43.57 0.4K
14:13 43.63 43.63 43.57 43.60 2.4K
14:14 43.60 43.60 43.60 43.60 0.2K
14:15 43.61 43.63 43.60 43.62 9.7K
14:16 43.61 43.61 43.61 43.61 0.2K
14:17 43.61 43.61 43.61 43.61 0.3K
14:18 43.57 43.57 43.57 43.57 0.8K
14:19 43.63 43.63 43.60 43.60 2.1K
14:20 43.60 43.60 43.60 43.60 1.4K
14:21 43.58 43.65 43.58 43.65 1.8K
14:23 43.61 43.64 43.61 43.64 0.9K
14:24 43.65 43.65 43.61 43.64 2.8K
14:25 43.61 43.62 43.61 43.62 1.2K
14:26 43.60 43.64 43.60 43.61 2.4K
14:27 43.60 43.63 43.60 43.63 0.3K
14:28 43.60 43.63 43.60 43.63 0.6K
14:29 43.65 43.66 43.62 43.62 7.1K
14:30 43.62 43.62 43.61 43.61 4.0K
14:31 43.64 43.64 43.62 43.63 2.0K
14:32 43.62 43.64 43.62 43.64 3.0K
14:33 43.66 43.66 43.66 43.66 3.0K
14:34 43.66 43.68 43.66 43.67 2.7K
14:35 43.69 43.70 43.69 43.70 8.2K
14:37 43.66 43.66 43.60 43.60 3.5K
14:40 43.61 43.61 43.54 43.54 1.6K
14:41 43.57 43.59 43.57 43.59 1.7K
14:43 43.61 43.61 43.53 43.53 1.9K
14:45 43.57 43.57 43.57 43.57 0.3K
14:46 43.57 43.57 43.55 43.55 2.9K
14:48 43.61 43.61 43.61 43.61 0.2K
14:49 43.61 43.61 43.55 43.55 5.5K
14:51 43.56 43.56 43.55 43.55 0.9K
14:52 43.56 43.56 43.56 43.56 1.2K
14:53 43.56 43.56 43.56 43.56 0.4K
14:54 43.55 43.55 43.55 43.55 2.0K
14:55 43.57 43.57 43.57 43.57 0.1K
14:56 43.59 43.61 43.58 43.61 6.2K
14:57 43.61 43.61 43.61 43.61 1.8K
14:58 43.61 43.61 43.61 43.61 0.8K
14:59 43.61 43.61 43.60 43.60 5.5K
15:00 43.58 43.60 43.50 43.60 3.9K
15:01 43.58 43.58 43.54 43.54 1.0K
15:02 43.53 43.57 43.50 43.57 2.6K
15:03 43.54 43.54 43.54 43.54 0.6K
15:04 43.57 43.58 43.56 43.58 2.0K
15:05 43.59 43.62 43.59 43.62 4.0K
15:06 43.60 43.60 43.60 43.60 0.2K
15:07 43.58 43.58 43.58 43.58 0.9K
15:08 43.62 43.62 43.56 43.56 3.2K
15:09 43.57 43.57 43.54 43.54 0.8K
15:10 43.57 43.60 43.57 43.60 0.7K
15:11 43.62 43.62 43.57 43.57 1.7K
15:13 43.60 43.60 43.60 43.60 1.5K
15:14 43.61 43.61 43.57 43.59 6.9K
15:15 43.57 43.57 43.57 43.57 0.7K
15:16 43.62 43.62 43.59 43.61 3.0K
15:17 43.61 43.61 43.60 43.61 1.9K
15:18 43.61 43.61 43.60 43.60 1.3K
15:19 43.60 43.61 43.58 43.58 3.6K
15:21 43.59 43.59 43.59 43.59 0.4K
15:22 43.60 43.62 43.60 43.61 27.6K
15:23 43.61 43.64 43.61 43.64 7.8K
15:24 43.64 43.64 43.64 43.64 2.2K
15:25 43.65 43.65 43.64 43.64 3.8K
15:26 43.62 43.62 43.58 43.58 2.1K
15:27 43.58 43.58 43.55 43.55 2.2K
15:28 43.52 43.52 43.52 43.52 0.3K
15:29 43.52 43.52 43.52 43.52 0.7K
15:30 43.55 43.55 43.55 43.55 2.2K
15:31 43.54 43.54 43.50 43.50 2.4K
15:32 43.51 43.51 43.49 43.49 2.9K
15:33 43.49 43.49 43.48 43.49 9.3K
15:34 43.48 43.48 43.48 43.48 0.3K
15:35 43.50 43.50 43.48 43.48 1.2K
15:36 43.50 43.50 43.47 43.48 3.3K
15:37 43.47 43.49 43.47 43.47 5.5K
15:38 43.47 43.48 43.47 43.48 17.2K
15:39 43.48 43.48 43.47 43.47 5.6K
15:40 43.47 43.47 43.47 43.47 8.1K
15:41 43.47 43.48 43.47 43.47 6.7K
15:42 43.47 43.48 43.40 43.40 26.0K
15:43 43.38 43.40 43.38 43.40 4.0K
15:44 43.39 43.41 43.39 43.41 5.0K
15:45 43.38 43.40 43.37 43.40 4.0K
15:46 43.40 43.40 43.39 43.39 2.1K
15:47 43.40 43.41 43.37 43.39 4.0K
15:48 43.39 43.41 43.39 43.41 2.7K
15:49 43.40 43.40 43.36 43.36 4.5K
15:50 43.32 43.37 43.32 43.37 3.6K
15:51 43.37 43.37 43.31 43.33 3.5K
15:52 43.31 43.35 43.31 43.32 5.2K
15:53 43.29 43.32 43.26 43.26 3.2K
15:54 43.25 43.29 43.25 43.29 7.2K
15:55 43.24 43.34 43.24 43.32 8.3K
15:56 43.31 43.35 43.31 43.35 4.4K
15:57 43.34 43.34 43.29 43.29 8.2K
15:58 43.32 43.33 43.31 43.33 13.6K
15:59 43.33 43.36 43.24 43.25 204.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available