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 42.84 43.72 42.84 43.72 17.1K
09:31 43.48 43.50 43.01 43.40 13.6K
09:32 43.48 43.52 43.40 43.40 7.7K
09:33 43.53 43.53 43.53 43.53 0.1K
09:34 43.47 43.47 43.47 43.47 0.5K
09:38 43.35 43.35 43.33 43.33 9.9K
09:40 43.43 43.43 43.33 43.33 0.5K
09:41 43.43 43.50 43.33 43.50 24.3K
09:42 43.50 43.51 43.33 43.49 8.9K
09:43 43.50 43.50 43.34 43.50 7.0K
09:44 43.42 43.42 43.27 43.39 42.0K
09:45 43.38 43.39 43.38 43.39 0.5K
09:46 43.39 43.39 43.39 43.39 0.4K
09:47 43.39 43.39 43.36 43.36 0.4K
09:48 43.32 43.32 43.32 43.32 0.2K
09:49 43.32 43.32 43.23 43.24 17.9K
09:50 43.29 43.30 43.28 43.30 3.3K
09:51 43.26 43.32 43.26 43.29 12.7K
09:52 43.33 43.35 43.33 43.35 22.2K
09:53 43.35 43.35 43.35 43.35 0.3K
09:54 43.35 43.35 43.35 43.35 0.2K
09:55 43.41 43.41 43.41 43.41 7.5K
09:57 43.49 43.49 43.49 43.49 0.1K
09:58 43.40 43.50 43.40 43.50 0.8K
10:04 43.54 43.54 43.47 43.54 3.1K
10:05 43.51 43.51 43.50 43.50 1.0K
10:06 43.47 43.56 43.47 43.56 0.5K
10:07 43.53 43.53 43.52 43.52 0.7K
10:08 43.53 43.53 43.53 43.53 0.2K
10:09 43.53 43.57 43.53 43.57 7.1K
10:10 43.57 43.57 43.50 43.50 2.0K
10:11 43.50 43.50 43.50 43.50 1.7K
10:12 43.50 43.55 43.50 43.55 1.2K
10:13 43.50 43.55 43.50 43.55 2.0K
10:14 43.50 43.50 43.50 43.50 0.1K
10:15 43.50 43.52 43.50 43.52 0.5K
10:16 43.52 43.52 43.50 43.50 0.2K
10:17 43.51 43.51 43.50 43.50 1.4K
10:18 43.50 43.50 43.50 43.50 0.5K
10:20 43.50 43.53 43.50 43.50 1.6K
10:21 43.50 43.50 43.50 43.50 5.0K
10:22 43.50 43.50 43.46 43.47 22.3K
10:23 43.52 43.52 43.47 43.47 2.4K
10:24 43.47 43.48 43.47 43.48 0.9K
10:25 43.47 43.48 43.47 43.48 0.7K
10:26 43.47 43.48 43.47 43.48 0.5K
10:27 43.46 43.47 43.46 43.47 4.7K
10:28 43.47 43.47 43.45 43.45 9.0K
10:29 43.45 43.45 43.45 43.45 1.5K
10:30 43.47 43.47 43.47 43.47 0.2K
10:31 43.47 43.47 43.45 43.45 1.2K
10:32 43.44 43.45 43.44 43.45 9.3K
10:33 43.45 43.45 43.28 43.28 17.3K
10:34 43.21 43.23 43.18 43.23 1.4K
10:35 43.26 43.31 43.23 43.31 5.4K
10:36 43.26 43.36 43.26 43.36 1.0K
10:37 43.33 43.33 43.33 43.33 1.1K
10:38 43.33 43.33 43.33 43.33 0.4K
10:39 43.30 43.30 43.29 43.29 1.6K
10:40 43.25 43.25 43.25 43.25 0.2K
10:41 43.31 43.36 43.31 43.36 3.0K
10:42 43.32 43.38 43.32 43.34 0.8K
10:43 43.35 43.35 43.29 43.29 1.7K
10:44 43.36 43.41 43.36 43.41 11.4K
10:45 43.41 43.41 43.36 43.40 16.3K
10:46 43.40 43.40 43.36 43.37 20.3K
10:47 43.37 43.40 43.36 43.36 20.0K
10:48 43.36 43.41 43.34 43.34 6.7K
10:49 43.37 43.37 43.33 43.37 8.3K
10:50 43.38 43.38 43.37 43.37 0.7K
10:51 43.36 43.38 43.33 43.38 0.6K
10:52 43.33 43.33 43.33 43.33 0.2K
10:53 43.33 43.33 43.33 43.33 0.4K
10:54 43.36 43.37 43.15 43.15 5.7K
10:55 43.13 43.22 43.13 43.22 1.0K
10:56 43.18 43.28 43.18 43.18 1.0K
10:57 43.18 43.18 43.18 43.18 0.2K
10:58 43.17 43.17 43.17 43.17 0.1K
10:59 43.26 43.35 43.18 43.35 4.5K
11:00 43.28 43.29 43.13 43.15 8.6K
11:01 43.07 43.11 43.07 43.11 0.8K
11:03 43.10 43.10 43.10 43.10 0.6K
11:04 43.10 43.10 43.10 43.10 0.5K
11:05 43.09 43.09 43.08 43.08 0.7K
11:06 43.05 43.05 42.97 43.02 2.7K
11:07 42.97 42.97 42.97 42.97 0.5K
11:08 42.97 42.97 42.97 42.97 5.8K
11:09 42.97 42.97 42.95 42.95 0.8K
11:10 42.93 42.93 42.93 42.93 0.8K
11:11 42.89 42.95 42.89 42.95 1.8K
11:12 42.95 42.95 42.91 42.91 0.7K
11:13 42.91 42.91 42.91 42.91 0.9K
11:14 42.80 42.80 42.80 42.80 2.6K
11:16 42.77 42.77 42.77 42.77 0.6K
11:17 42.84 42.90 42.83 42.90 9.0K
11:18 42.97 42.97 42.97 42.97 2.0K
11:19 42.97 42.97 42.81 42.81 0.9K
11:20 42.97 42.97 42.91 42.97 13.2K
11:21 42.97 42.99 42.97 42.99 1.5K
11:23 43.00 43.00 43.00 43.00 2.4K
11:24 42.97 43.01 42.97 43.01 2.3K
11:25 42.99 42.99 42.97 42.97 0.6K
11:26 42.98 43.01 42.98 43.01 2.9K
11:31 43.02 43.02 43.02 43.02 0.8K
11:32 43.02 43.05 43.02 43.05 1.2K
11:34 43.03 43.03 43.00 43.00 0.3K
11:35 43.03 43.03 43.03 43.03 1.1K
11:36 43.01 43.08 43.00 43.08 2.2K
11:37 43.04 43.04 43.04 43.04 0.4K
11:38 43.09 43.18 43.09 43.18 2.3K
11:39 43.11 43.12 43.11 43.12 0.6K
11:40 43.09 43.09 43.09 43.09 0.8K
11:41 43.13 43.13 43.12 43.12 1.3K
11:42 43.08 43.08 43.08 43.08 0.8K
11:43 43.08 43.08 43.08 43.08 0.1K
11:44 43.11 43.11 43.00 43.01 4.2K
11:45 43.01 43.02 43.01 43.02 0.5K
11:46 43.02 43.02 43.00 43.00 0.5K
11:47 43.00 43.10 42.97 43.10 33.5K
11:48 43.11 43.11 43.05 43.05 1.0K
11:49 43.02 43.02 43.02 43.02 0.5K
11:50 43.04 43.05 43.04 43.05 0.9K
11:51 43.02 43.02 43.02 43.02 0.2K
11:52 43.00 43.01 42.99 43.00 2.6K
11:53 43.00 43.02 43.00 43.01 4.2K
11:54 43.01 43.01 42.99 43.00 13.5K
11:55 43.01 43.01 43.01 43.01 6.9K
11:56 43.01 43.02 43.01 43.02 2.2K
11:57 43.03 43.03 43.03 43.03 0.6K
11:58 43.03 43.06 43.03 43.06 0.6K
11:59 43.02 43.02 43.02 43.02 0.8K
12:01 43.07 43.11 43.07 43.11 0.8K
12:02 43.06 43.06 43.06 43.06 4.2K
12:03 43.07 43.07 43.07 43.07 0.1K
12:04 43.12 43.13 43.12 43.13 0.6K
12:05 43.11 43.11 43.11 43.11 0.6K
12:07 43.11 43.11 43.11 43.11 0.3K
12:08 43.11 43.17 43.11 43.17 3.5K
12:10 43.15 43.15 43.12 43.12 3.1K
12:11 43.12 43.12 43.05 43.07 1.7K
12:12 43.05 43.05 43.05 43.05 0.2K
12:13 43.07 43.07 43.07 43.07 0.6K
12:14 43.04 43.04 43.04 43.04 0.6K
12:15 43.08 43.08 43.04 43.04 0.4K
12:17 43.07 43.07 43.07 43.07 0.7K
12:19 43.00 43.00 43.00 43.00 1.4K
12:20 43.03 43.03 42.95 43.01 53.7K
12:21 42.99 43.02 42.92 42.92 43.7K
12:22 42.96 43.01 42.90 43.00 81.4K
12:23 42.98 43.00 42.98 43.00 2.1K
12:24 43.00 43.09 43.00 43.09 11.1K
12:25 43.02 43.02 43.00 43.00 1.5K
12:26 43.06 43.10 43.00 43.10 3.0K
12:27 43.15 43.15 43.15 43.15 0.8K
12:30 43.06 43.06 43.06 43.06 2.2K
12:31 43.05 43.08 43.01 43.08 3.4K
12:32 43.03 43.04 43.03 43.04 1.1K
12:33 43.12 43.12 43.11 43.11 1.1K
12:35 43.18 43.18 43.12 43.12 0.3K
12:36 43.10 43.10 43.10 43.10 0.8K
12:38 43.10 43.10 43.10 43.10 0.7K
12:40 43.09 43.09 43.09 43.09 0.3K
12:41 43.13 43.13 43.13 43.13 0.3K
12:42 43.12 43.12 43.11 43.11 4.5K
12:43 43.11 43.11 43.11 43.11 0.1K
12:44 43.12 43.12 43.11 43.11 0.9K
12:46 43.11 43.11 43.11 43.11 1.6K
12:47 43.11 43.16 43.11 43.11 1.3K
12:49 43.12 43.12 43.08 43.08 0.9K
12:50 43.08 43.08 43.07 43.07 0.4K
12:51 43.05 43.05 43.04 43.04 1.5K
12:52 43.05 43.07 43.04 43.06 1.1K
12:53 43.06 43.08 43.06 43.07 1.3K
12:54 43.07 43.07 43.07 43.07 1.1K
12:55 43.03 43.06 43.03 43.06 0.6K
12:56 43.03 43.03 43.00 43.00 3.5K
12:57 43.00 43.02 42.99 43.02 26.4K
12:58 43.01 43.01 43.00 43.00 5.2K
12:59 43.00 43.03 43.00 43.02 3.8K
13:00 43.02 43.07 43.02 43.07 1.7K
13:01 43.04 43.07 43.02 43.02 1.0K
13:02 43.02 43.02 43.01 43.01 9.0K
13:03 43.00 43.00 43.00 43.00 0.5K
13:04 43.00 43.00 42.98 42.98 4.6K
13:05 42.97 43.00 42.97 42.98 28.2K
13:06 42.97 42.99 42.97 42.99 10.0K
13:07 43.01 43.02 43.01 43.02 3.4K
13:08 43.04 43.04 43.01 43.01 2.1K
13:09 43.01 43.01 43.01 43.01 0.3K
13:10 43.01 43.01 43.01 43.01 0.4K
13:11 43.01 43.01 42.98 43.00 1.5K
13:12 42.98 43.00 42.98 43.00 1.6K
13:13 43.00 43.00 43.00 43.00 0.4K
13:14 43.03 43.03 43.00 43.00 1.8K
13:15 43.02 43.02 43.00 43.01 10.9K
13:16 43.01 43.03 42.97 42.98 13.4K
13:17 42.98 43.01 42.96 43.01 3.0K
13:18 43.01 43.03 43.00 43.02 4.0K
13:19 43.06 43.06 43.02 43.02 0.5K
13:20 43.07 43.10 43.05 43.05 3.3K
13:21 43.06 43.06 43.06 43.06 1.2K
13:22 43.06 43.10 43.03 43.05 3.4K
13:23 43.05 43.05 43.05 43.05 0.2K
13:24 43.04 43.04 43.01 43.01 1.1K
13:25 42.97 42.97 42.97 42.97 1.2K
13:26 43.01 43.01 42.97 42.97 7.0K
13:27 42.97 42.98 42.95 42.98 4.5K
13:28 42.97 43.03 42.97 43.03 1.1K
13:29 43.04 43.04 43.04 43.04 0.4K
13:30 43.04 43.08 43.04 43.08 0.9K
13:31 43.05 43.05 43.04 43.04 0.4K
13:32 43.04 43.04 43.04 43.04 0.5K
13:33 43.02 43.02 43.02 43.02 0.3K
13:34 43.01 43.02 43.01 43.02 0.8K
13:36 43.03 43.06 43.03 43.06 0.7K
13:37 43.00 43.00 43.00 43.00 0.9K
13:38 43.02 43.03 43.02 43.03 0.7K
13:40 43.06 43.08 43.06 43.08 1.2K
13:41 43.10 43.10 43.10 43.10 2.4K
13:42 43.11 43.11 43.11 43.11 0.3K
13:43 43.07 43.07 43.03 43.03 2.7K
13:44 43.05 43.05 43.05 43.05 0.5K
13:45 43.08 43.08 43.08 43.08 0.2K
13:46 43.08 43.08 43.08 43.08 0.3K
13:47 43.06 43.08 43.06 43.08 0.7K
13:48 43.06 43.08 43.06 43.08 0.7K
13:49 43.10 43.10 43.10 43.10 0.7K
13:50 43.09 43.09 43.09 43.09 0.6K
13:51 43.09 43.09 43.09 43.09 0.9K
13:52 43.09 43.09 43.09 43.09 0.6K
13:53 43.09 43.09 43.09 43.09 0.5K
13:54 43.08 43.09 43.08 43.09 0.3K
13:55 43.11 43.11 43.09 43.09 0.6K
13:56 43.11 43.11 43.11 43.11 0.7K
13:58 43.11 43.11 43.11 43.11 0.4K
13:59 43.10 43.11 43.10 43.11 6.8K
14:00 43.11 43.12 43.11 43.12 1.3K
14:01 43.12 43.12 43.11 43.11 4.5K
14:02 43.11 43.11 43.09 43.11 1.2K
14:03 43.08 43.10 43.08 43.10 0.9K
14:04 43.10 43.10 43.10 43.10 1.2K
14:05 43.10 43.10 43.10 43.10 0.4K
14:06 43.10 43.10 43.10 43.10 1.1K
14:07 43.10 43.10 43.10 43.10 0.3K
14:08 43.11 43.14 43.10 43.14 18.3K
14:09 43.14 43.14 43.09 43.10 3.4K
14:10 43.10 43.10 43.07 43.07 1.6K
14:11 43.07 43.07 43.07 43.07 2.2K
14:12 43.04 43.04 43.00 43.00 1.8K
14:13 43.03 43.03 43.03 43.03 0.8K
14:14 43.02 43.06 43.02 43.06 5.6K
14:16 43.04 43.04 43.00 43.03 1.9K
14:17 42.99 42.99 42.99 42.99 0.1K
14:18 43.02 43.02 42.97 42.97 7.5K
14:19 43.00 43.03 42.98 43.03 29.1K
14:20 43.03 43.03 42.77 42.77 76.1K
14:21 42.74 42.83 42.69 42.69 53.0K
14:22 42.61 42.61 42.59 42.59 2.5K
14:23 42.59 42.65 42.54 42.65 0.9K
14:24 42.59 42.59 42.59 42.59 0.4K
14:26 42.60 42.60 42.60 42.60 0.2K
14:27 42.55 42.55 42.55 42.55 1.5K
14:29 42.49 42.54 42.49 42.54 2.1K
14:30 42.53 42.53 42.52 42.52 1.1K
14:31 42.52 42.52 42.52 42.52 0.4K
14:32 42.48 42.48 42.47 42.48 3.9K
14:33 42.43 42.50 42.38 42.50 9.7K
14:34 42.48 42.58 42.48 42.53 4.7K
14:35 42.58 42.58 42.58 42.58 1.4K
14:36 42.55 42.55 42.55 42.55 1.6K
14:37 42.60 42.65 42.60 42.65 9.7K
14:38 42.63 42.63 42.62 42.63 1.7K
14:39 42.61 42.61 42.61 42.61 1.0K
14:40 42.65 42.65 42.63 42.63 1.0K
14:41 42.68 42.68 42.68 42.68 0.5K
14:42 42.69 42.69 42.69 42.69 1.2K
14:44 42.74 42.74 42.74 42.74 0.3K
14:45 42.76 42.76 42.76 42.76 0.3K
14:46 42.76 42.76 42.76 42.76 1.1K
14:47 42.81 42.81 42.79 42.79 1.6K
14:48 42.79 42.79 42.79 42.79 1.2K
14:50 42.80 42.80 42.77 42.80 1.2K
14:51 42.83 42.83 42.83 42.83 1.2K
14:53 42.86 42.86 42.86 42.86 0.3K
14:54 42.85 42.85 42.83 42.83 1.0K
14:55 42.85 42.89 42.85 42.89 0.9K
14:56 42.90 42.90 42.90 42.90 0.9K
14:57 42.95 42.95 42.95 42.95 0.7K
14:58 42.94 42.94 42.94 42.94 0.6K
14:59 42.92 42.95 42.91 42.91 3.9K
15:00 42.89 42.89 42.89 42.89 1.4K
15:01 42.89 42.89 42.89 42.89 0.3K
15:02 42.89 42.89 42.87 42.87 2.0K
15:03 42.84 42.88 42.84 42.88 1.3K
15:04 42.93 42.93 42.93 42.93 1.0K
15:05 42.91 42.91 42.91 42.91 0.5K
15:06 42.85 42.88 42.85 42.88 0.5K
15:07 42.85 42.92 42.85 42.88 1.0K
15:08 42.85 42.85 42.85 42.85 0.6K
15:09 42.89 42.89 42.89 42.89 0.2K
15:10 42.92 42.94 42.88 42.88 2.4K
15:11 42.89 42.89 42.85 42.85 0.4K
15:12 42.92 42.97 42.91 42.97 7.6K
15:13 42.97 43.00 42.97 42.97 8.4K
15:14 42.99 42.99 42.98 42.98 1.1K
15:15 42.98 42.98 42.96 42.96 2.2K
15:16 42.99 43.01 42.98 43.01 4.0K
15:17 43.00 43.03 42.98 42.98 2.8K
15:18 42.98 42.99 42.97 42.97 0.6K
15:19 42.97 43.01 42.97 42.98 11.2K
15:20 42.97 42.97 42.97 42.97 0.7K
15:21 42.98 42.98 42.94 42.94 0.4K
15:22 42.94 42.97 42.94 42.97 3.4K
15:23 42.97 42.97 42.92 42.95 32.8K
15:24 42.94 42.95 42.92 42.94 12.4K
15:25 42.93 42.93 42.92 42.92 1.8K
15:26 42.92 42.94 42.91 42.91 8.0K
15:27 42.91 42.91 42.84 42.84 5.1K
15:28 42.82 42.83 42.74 42.74 3.1K
15:29 42.75 42.75 42.75 42.75 0.2K
15:30 42.78 42.84 42.78 42.84 2.3K
15:31 42.85 42.85 42.81 42.82 4.1K
15:32 42.85 42.88 42.85 42.88 2.8K
15:33 42.88 42.88 42.79 42.79 5.8K
15:34 42.79 42.81 42.78 42.78 0.7K
15:35 42.78 42.83 42.78 42.80 4.2K
15:36 42.81 42.83 42.81 42.83 1.2K
15:37 42.81 42.84 42.81 42.84 2.3K
15:38 42.84 42.84 42.76 42.79 4.3K
15:39 42.75 42.75 42.74 42.75 2.9K
15:40 42.76 42.80 42.76 42.78 3.9K
15:41 42.78 42.81 42.78 42.78 3.1K
15:42 42.77 42.77 42.75 42.75 3.9K
15:43 42.74 42.74 42.69 42.74 3.8K
15:44 42.74 42.74 42.74 42.74 3.6K
15:45 42.76 42.79 42.75 42.75 7.0K
15:46 42.75 42.75 42.75 42.75 1.7K
15:47 42.76 42.76 42.75 42.75 0.6K
15:48 42.75 42.78 42.74 42.74 7.3K
15:49 42.77 42.77 42.76 42.77 1.8K
15:50 42.78 42.78 42.75 42.77 5.9K
15:51 42.77 42.80 42.76 42.79 2.9K
15:52 42.80 42.80 42.79 42.80 4.4K
15:53 42.80 42.84 42.80 42.83 6.4K
15:54 42.86 42.88 42.86 42.88 4.2K
15:55 42.86 42.93 42.86 42.91 8.0K
15:56 42.91 42.93 42.91 42.91 11.2K
15:57 42.91 42.93 42.89 42.89 14.7K
15:58 42.89 42.89 42.87 42.89 18.9K
15:59 42.89 42.90 42.74 42.74 143.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available