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 43.16 43.16 43.12 43.12 3.7K
09:32 42.98 42.98 42.80 42.80 1.2K
09:33 42.98 43.07 42.98 43.07 0.6K
09:34 42.96 42.96 42.96 42.96 0.3K
09:35 42.95 42.95 42.95 42.95 0.2K
09:36 42.95 42.96 42.95 42.96 0.9K
09:40 42.87 42.87 42.87 42.87 0.3K
09:41 42.99 42.99 42.99 42.99 1.6K
09:44 43.15 43.15 43.15 43.15 0.4K
09:45 43.00 43.02 43.00 43.02 0.6K
09:47 43.00 43.00 43.00 43.00 0.5K
09:48 43.04 43.04 43.04 43.04 0.1K
09:49 43.06 43.06 43.06 43.06 1.1K
09:50 42.97 43.11 42.97 43.11 1.6K
09:51 43.03 43.06 43.03 43.06 1.7K
09:52 43.04 43.04 43.04 43.04 0.1K
09:53 43.04 43.07 43.04 43.06 10.6K
09:54 43.04 43.04 43.04 43.04 0.4K
09:55 42.96 43.03 42.96 43.03 3.0K
09:57 43.03 43.03 42.95 42.95 1.4K
10:00 43.02 43.02 42.95 42.99 3.8K
10:02 42.99 42.99 42.98 42.98 0.9K
10:03 42.93 42.93 42.90 42.90 1.4K
10:04 42.90 42.90 42.90 42.90 0.9K
10:05 42.81 42.81 42.81 42.81 0.4K
10:06 42.82 42.82 42.82 42.82 0.7K
10:10 42.82 42.85 42.82 42.83 0.5K
10:12 42.91 42.94 42.91 42.94 3.5K
10:13 42.93 42.93 42.93 42.93 0.3K
10:14 42.95 42.96 42.90 42.96 8.5K
10:15 42.96 43.00 42.96 42.97 1.9K
10:16 42.96 42.96 42.96 42.96 0.6K
10:17 42.96 43.02 42.96 43.02 4.3K
10:18 42.96 42.97 42.94 42.97 26.4K
10:19 42.97 43.02 42.95 43.02 17.9K
10:20 43.06 43.06 43.05 43.06 2.0K
10:21 43.06 43.08 43.05 43.08 17.2K
10:22 43.08 43.10 43.08 43.10 3.1K
10:23 43.10 43.10 43.10 43.10 5.7K
10:24 43.10 43.11 43.08 43.11 6.5K
10:25 43.18 43.18 43.18 43.18 0.4K
10:26 43.18 43.18 43.18 43.18 0.9K
10:27 43.14 43.17 43.14 43.17 1.3K
10:28 43.17 43.17 43.17 43.17 0.1K
10:29 43.17 43.21 43.17 43.21 6.9K
10:30 43.23 43.28 43.23 43.28 1.2K
10:31 43.33 43.36 43.33 43.36 1.2K
10:32 43.50 43.50 43.50 43.50 0.3K
10:34 43.43 43.44 43.43 43.44 1.3K
10:35 43.52 43.52 43.45 43.45 26.6K
10:36 43.53 43.55 43.48 43.53 4.9K
10:37 43.60 43.60 43.60 43.60 1.0K
10:38 43.57 43.57 43.51 43.51 2.2K
10:39 43.50 43.50 43.50 43.50 0.7K
10:40 43.52 43.52 43.50 43.52 1.5K
10:42 43.48 43.48 43.43 43.43 1.1K
10:45 43.45 43.45 43.41 43.41 4.9K
10:46 43.44 43.47 43.44 43.47 1.2K
10:47 43.47 43.47 43.47 43.47 0.4K
10:48 43.49 43.49 43.49 43.49 0.6K
10:50 43.47 43.47 43.44 43.44 0.3K
10:51 43.45 43.45 43.45 43.45 0.2K
10:52 43.50 43.50 43.50 43.50 0.3K
10:53 43.56 43.56 43.54 43.55 7.2K
10:54 43.52 43.52 43.50 43.50 1.3K
10:56 43.50 43.50 43.50 43.50 0.2K
10:57 43.49 43.49 43.49 43.49 0.4K
10:58 43.49 43.50 43.47 43.47 1.9K
10:59 43.46 43.46 43.44 43.44 1.1K
11:00 43.46 43.46 43.42 43.45 12.9K
11:02 43.68 43.73 43.68 43.73 15.2K
11:03 43.74 43.83 43.74 43.80 17.4K
11:04 43.87 43.87 43.87 43.87 0.5K
11:05 43.81 43.91 43.81 43.91 4.8K
11:06 44.02 44.02 43.97 43.97 0.7K
11:07 44.00 44.08 44.00 44.08 3.1K
11:08 44.20 44.21 44.14 44.21 0.4K
11:09 44.14 44.29 44.12 44.29 0.5K
11:10 44.21 44.21 44.21 44.21 0.6K
11:11 44.39 44.39 44.39 44.39 0.4K
11:12 44.42 44.45 44.39 44.45 52.7K
11:13 44.45 44.58 44.45 44.58 3.0K
11:14 44.55 44.55 44.55 44.55 0.7K
11:15 44.58 44.58 44.58 44.58 0.5K
11:16 44.54 44.54 44.45 44.45 17.9K
11:18 44.37 44.37 44.36 44.36 1.6K
11:19 44.37 44.37 44.37 44.37 0.4K
11:20 44.37 44.37 44.37 44.37 0.9K
11:21 44.24 44.24 44.18 44.18 1.5K
11:22 44.26 44.26 44.26 44.26 0.3K
11:24 44.13 44.13 44.10 44.10 1.7K
11:25 44.03 44.03 44.03 44.03 1.7K
11:26 44.08 44.08 44.04 44.04 0.7K
11:27 44.05 44.05 44.04 44.04 0.6K
11:28 43.94 43.94 43.94 43.94 5.6K
11:29 43.93 43.93 43.86 43.89 1.0K
11:30 43.91 43.91 43.91 43.91 0.6K
11:31 43.91 43.92 43.91 43.92 0.3K
11:32 43.92 43.92 43.92 43.92 0.3K
11:33 43.92 43.92 43.92 43.92 0.2K
11:34 44.01 44.01 43.95 43.95 2.9K
11:35 44.05 44.10 44.05 44.05 9.0K
11:36 44.05 44.05 44.05 44.05 0.7K
11:37 44.11 44.28 44.11 44.28 48.2K
11:39 44.26 44.26 44.26 44.26 0.8K
11:40 44.27 44.27 44.27 44.27 1.6K
11:41 44.31 44.56 44.31 44.56 15.7K
11:42 44.57 44.57 44.57 44.57 0.9K
11:43 44.57 44.57 44.53 44.53 0.3K
11:44 44.58 44.69 44.57 44.66 1.9K
11:45 44.67 44.67 44.55 44.66 2.1K
11:46 44.66 44.66 44.66 44.66 0.2K
11:47 44.65 44.68 44.62 44.62 0.9K
11:48 44.68 44.70 44.68 44.70 0.4K
11:49 44.77 44.77 44.70 44.70 0.8K
11:51 44.74 44.74 44.74 44.74 0.7K
11:52 44.74 44.78 44.74 44.78 0.3K
11:53 44.73 44.73 44.73 44.73 0.9K
11:54 44.75 44.75 44.72 44.72 4.6K
11:55 44.76 44.82 44.76 44.78 2.3K
11:56 44.75 44.75 44.74 44.74 1.5K
11:57 44.68 44.68 44.68 44.68 1.1K
11:58 44.67 44.67 44.67 44.67 1.8K
11:59 44.70 44.70 44.70 44.70 0.3K
12:01 44.67 44.67 44.63 44.67 4.6K
12:02 44.70 44.70 44.70 44.70 0.6K
12:04 44.70 44.84 44.70 44.78 18.9K
12:05 44.77 44.79 44.72 44.72 2.4K
12:07 44.71 44.71 44.62 44.62 13.0K
12:08 44.62 44.62 44.56 44.56 0.4K
12:09 44.55 44.55 44.55 44.55 0.9K
12:10 44.54 44.56 44.54 44.55 1.3K
12:11 44.55 44.63 44.55 44.62 2.1K
12:13 44.66 44.66 44.66 44.66 0.1K
12:14 44.68 44.68 44.68 44.68 3.2K
12:15 44.66 44.70 44.64 44.70 1.2K
12:16 44.69 44.69 44.69 44.69 0.2K
12:17 44.63 44.69 44.63 44.68 9.2K
12:18 44.68 44.68 44.68 44.68 0.1K
12:19 44.71 44.72 44.63 44.72 0.8K
12:20 44.70 44.70 44.67 44.67 1.0K
12:21 44.70 44.70 44.67 44.70 10.8K
12:22 44.70 44.89 44.70 44.84 17.2K
12:23 44.84 44.92 44.84 44.91 11.6K
12:24 44.91 45.00 44.84 45.00 20.1K
12:25 45.06 45.06 44.98 45.04 2.1K
12:26 45.03 45.03 44.96 44.96 6.1K
12:27 44.92 44.92 44.92 44.92 0.8K
12:28 44.92 44.92 44.92 44.92 1.0K
12:30 44.92 44.92 44.92 44.92 0.7K
12:31 44.93 44.93 44.93 44.93 0.4K
12:32 44.93 44.95 44.93 44.95 1.7K
12:33 44.94 44.94 44.94 44.94 0.7K
12:34 44.99 44.99 44.97 44.97 6.3K
12:35 44.96 44.96 44.75 44.86 13.5K
12:36 44.86 44.86 44.86 44.86 0.7K
12:37 44.95 44.95 44.91 44.92 3.3K
12:38 44.87 44.90 44.87 44.90 1.9K
12:39 44.90 44.94 44.89 44.89 1.2K
12:40 44.91 44.91 44.91 44.91 2.2K
12:41 44.89 44.97 44.89 44.89 0.6K
12:42 44.89 44.89 44.68 44.68 10.0K
12:43 44.64 44.64 44.64 44.64 1.1K
12:44 44.62 44.62 44.61 44.61 6.8K
12:45 44.57 44.57 44.57 44.57 4.9K
12:46 44.57 44.57 44.37 44.41 6.9K
12:47 44.40 44.40 44.40 44.40 1.1K
12:48 44.28 44.31 44.28 44.31 2.1K
12:49 44.28 44.28 44.17 44.17 0.7K
12:50 44.17 44.22 44.16 44.22 1.1K
12:51 44.13 44.13 44.09 44.09 0.9K
12:52 43.96 44.05 43.94 44.04 5.3K
12:53 43.83 43.84 43.80 43.81 14.1K
12:54 43.81 44.00 43.75 44.00 15.1K
12:55 44.05 44.17 44.05 44.17 1.6K
12:56 44.20 44.22 44.20 44.22 2.4K
12:57 44.22 44.25 44.22 44.25 2.1K
12:59 44.22 44.22 44.14 44.19 1.3K
13:00 44.16 44.18 44.16 44.16 0.8K
13:01 44.15 44.15 44.02 44.02 22.7K
13:02 44.02 44.02 43.96 43.96 7.3K
13:03 43.97 43.97 43.92 43.93 1.7K
13:04 43.92 43.92 43.92 43.92 0.2K
13:06 43.92 43.92 43.92 43.92 0.4K
13:07 43.89 43.89 43.89 43.89 0.7K
13:08 43.88 43.88 43.82 43.83 2.6K
13:09 43.82 43.82 43.81 43.81 0.5K
13:10 43.78 43.89 43.78 43.89 9.4K
13:11 43.89 43.89 43.84 43.84 7.9K
13:12 44.00 44.00 43.90 43.90 6.8K
13:13 43.89 43.89 43.89 43.89 0.5K
13:14 43.89 43.90 43.82 43.82 5.7K
13:15 43.89 43.89 43.84 43.84 2.3K
13:16 43.84 43.84 43.84 43.84 0.5K
13:17 43.77 43.79 43.77 43.79 1.5K
13:18 43.74 43.75 43.74 43.75 0.5K
13:19 43.73 43.73 43.73 43.73 3.9K
13:20 43.73 43.73 43.73 43.73 2.9K
13:21 43.69 43.69 43.60 43.60 3.4K
13:22 43.50 43.58 43.50 43.58 1.7K
13:23 43.55 43.63 43.55 43.55 8.7K
13:24 43.64 43.64 43.58 43.58 5.1K
13:25 43.60 43.70 43.60 43.69 5.5K
13:26 43.80 43.80 43.74 43.74 3.9K
13:27 43.84 43.84 43.84 43.84 0.2K
13:28 43.75 43.75 43.75 43.75 0.5K
13:30 43.89 43.93 43.89 43.93 2.6K
13:31 43.93 43.93 43.93 43.93 0.5K
13:32 43.93 43.93 43.93 43.93 0.3K
13:33 43.94 43.94 43.79 43.83 1.5K
13:34 43.80 43.94 43.80 43.94 2.5K
13:35 43.81 43.81 43.76 43.80 0.9K
13:36 43.83 43.90 43.83 43.90 4.3K
13:38 43.90 43.90 43.85 43.85 0.5K
13:39 43.83 43.83 43.83 43.83 1.8K
13:40 43.84 43.84 43.84 43.84 1.4K
13:41 43.79 43.79 43.79 43.79 1.9K
13:44 43.77 43.77 43.77 43.77 1.0K
13:48 43.77 43.77 43.77 43.77 5.9K
13:49 43.77 43.77 43.77 43.77 1.8K
13:50 43.89 43.89 43.89 43.89 2.7K
13:51 43.89 43.92 43.89 43.92 1.1K
13:54 43.98 43.98 43.98 43.98 1.6K
13:55 44.11 44.11 44.04 44.06 6.5K
13:56 43.99 44.03 43.99 44.03 1.0K
13:57 44.03 44.03 44.03 44.03 0.3K
13:58 44.03 44.03 44.03 44.03 0.2K
13:59 44.03 44.03 44.03 44.03 0.7K
14:00 44.03 44.03 43.97 43.97 5.6K
14:01 43.92 43.92 43.92 43.92 1.0K
14:02 43.97 43.97 43.97 43.97 0.2K
14:03 43.97 43.97 43.95 43.95 10.7K
14:04 43.95 43.95 43.92 43.92 1.5K
14:05 43.95 43.95 43.95 43.95 1.0K
14:06 43.92 43.92 43.92 43.92 0.3K
14:07 43.95 44.01 43.93 43.93 15.0K
14:11 43.93 43.93 43.91 43.91 0.8K
14:13 43.93 43.93 43.93 43.93 1.2K
14:14 43.93 43.93 43.93 43.93 0.4K
14:15 43.96 44.01 43.96 44.01 7.9K
14:16 43.98 44.02 43.98 44.02 1.4K
14:17 43.99 44.05 43.99 44.02 3.1K
14:18 44.01 44.01 44.01 44.01 1.3K
14:19 44.01 44.03 44.01 44.03 0.8K
14:20 44.08 44.08 44.08 44.08 2.5K
14:21 44.13 44.16 44.13 44.16 4.7K
14:22 44.17 44.17 44.15 44.15 0.5K
14:24 44.12 44.12 44.09 44.09 1.2K
14:25 44.07 44.11 44.07 44.10 0.6K
14:26 44.11 44.11 44.11 44.11 1.0K
14:28 44.05 44.05 44.05 44.05 0.6K
14:30 44.09 44.09 44.09 44.09 1.3K
14:31 44.09 44.09 44.09 44.09 0.4K
14:32 44.09 44.09 44.09 44.09 0.8K
14:33 44.09 44.09 44.05 44.09 1.7K
14:34 44.09 44.10 44.03 44.03 2.8K
14:36 44.06 44.06 44.06 44.06 1.6K
14:38 44.05 44.07 44.05 44.07 4.8K
14:39 44.06 44.06 44.03 44.03 1.6K
14:40 44.05 44.05 44.05 44.05 0.1K
14:41 44.00 44.00 43.91 43.91 1.8K
14:42 43.91 43.92 43.90 43.90 1.5K
14:43 43.90 43.90 43.89 43.89 0.4K
14:44 43.89 43.89 43.88 43.88 1.0K
14:45 43.89 43.89 43.88 43.88 0.7K
14:46 43.86 43.93 43.86 43.92 4.7K
14:47 43.93 43.94 43.91 43.91 4.0K
14:48 43.96 43.96 43.93 43.93 0.7K
14:49 43.94 43.99 43.94 43.99 1.2K
14:50 43.96 43.96 43.96 43.96 0.5K
14:52 44.01 44.01 43.99 43.99 5.8K
14:53 44.00 44.03 44.00 44.02 0.5K
14:54 44.06 44.06 44.06 44.06 1.4K
14:55 44.10 44.10 44.09 44.09 1.8K
14:56 44.09 44.10 44.06 44.06 2.4K
14:57 44.05 44.05 44.05 44.05 0.8K
14:58 44.08 44.09 44.07 44.09 0.7K
14:59 44.09 44.09 44.09 44.09 0.7K
15:00 44.12 44.12 44.12 44.12 5.7K
15:01 44.13 44.13 44.11 44.11 0.3K
15:02 44.13 44.14 44.11 44.11 4.5K
15:03 44.12 44.12 44.08 44.08 5.7K
15:04 44.09 44.09 44.09 44.09 0.6K
15:06 44.11 44.13 44.11 44.12 2.4K
15:07 44.12 44.12 44.12 44.12 0.3K
15:08 44.12 44.12 44.12 44.12 0.3K
15:10 44.12 44.12 44.12 44.12 0.5K
15:11 44.12 44.12 44.12 44.12 0.6K
15:12 44.12 44.12 44.01 44.01 3.2K
15:13 44.02 44.02 44.02 44.02 1.3K
15:14 44.01 44.01 43.97 43.97 0.8K
15:15 43.95 44.01 43.95 43.97 1.3K
15:16 43.97 44.01 43.97 43.98 2.3K
15:17 43.98 43.98 43.90 43.91 1.7K
15:18 43.91 43.91 43.84 43.84 3.8K
15:19 43.84 43.93 43.84 43.86 1.6K
15:20 43.89 43.89 43.84 43.84 7.2K
15:21 43.88 43.88 43.88 43.88 0.6K
15:23 43.83 43.83 43.82 43.82 0.7K
15:24 43.85 43.86 43.76 43.77 2.0K
15:25 43.78 43.83 43.77 43.83 2.6K
15:26 43.84 43.86 43.81 43.86 3.1K
15:27 43.89 43.89 43.89 43.89 2.5K
15:28 43.89 43.89 43.78 43.82 6.2K
15:29 43.80 43.80 43.80 43.80 0.2K
15:30 43.80 43.80 43.72 43.74 3.2K
15:31 43.74 43.74 43.73 43.73 2.1K
15:32 43.73 43.74 43.70 43.70 1.2K
15:33 43.72 43.74 43.72 43.74 2.9K
15:34 43.69 43.69 43.69 43.69 0.9K
15:35 43.70 43.70 43.66 43.66 3.5K
15:36 43.67 43.71 43.67 43.67 5.7K
15:37 43.67 43.67 43.67 43.67 0.3K
15:38 43.68 43.68 43.65 43.65 1.2K
15:39 43.64 43.67 43.63 43.67 4.7K
15:40 43.71 43.71 43.68 43.69 5.4K
15:41 43.69 43.69 43.69 43.69 0.9K
15:42 43.74 43.75 43.74 43.75 2.9K
15:43 43.73 43.73 43.73 43.73 1.2K
15:44 43.75 43.75 43.65 43.65 3.3K
15:45 43.65 43.66 43.63 43.63 13.2K
15:46 43.64 43.64 43.63 43.63 1.6K
15:47 43.63 43.63 43.61 43.62 5.9K
15:48 43.62 43.62 43.62 43.62 3.4K
15:49 43.62 43.69 43.62 43.69 6.6K
15:50 43.67 43.67 43.62 43.65 4.2K
15:51 43.63 43.63 43.55 43.56 4.5K
15:52 43.53 43.54 43.53 43.54 4.3K
15:53 43.54 43.54 43.44 43.44 6.8K
15:54 43.42 43.44 43.42 43.43 6.6K
15:55 43.49 43.53 43.49 43.52 5.3K
15:56 43.53 43.53 43.48 43.49 7.7K
15:57 43.51 43.52 43.49 43.49 6.7K
15:58 43.48 43.52 43.47 43.52 19.8K
15:59 43.52 43.54 43.51 43.52 148.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available