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 43.79 44.21 43.79 44.21 4.1K
09:31 43.72 43.79 43.72 43.79 0.4K
09:35 43.91 43.91 43.91 43.91 0.4K
09:38 43.99 43.99 43.99 43.99 2.2K
09:39 43.84 43.84 43.84 43.84 0.8K
09:42 44.13 44.13 44.13 44.13 0.1K
09:43 44.04 44.16 44.04 44.16 6.1K
09:44 44.08 44.08 44.08 44.08 0.5K
09:45 43.98 43.98 43.98 43.98 1.0K
09:46 43.79 43.79 43.79 43.79 0.2K
09:47 43.90 43.90 43.90 43.90 0.8K
09:58 43.90 43.90 43.90 43.90 1.2K
09:59 43.79 43.88 43.78 43.88 3.8K
10:02 43.87 43.87 43.87 43.87 0.2K
10:04 43.82 43.90 43.82 43.90 0.6K
10:05 43.88 43.91 43.88 43.91 1.0K
10:06 43.91 43.91 43.91 43.91 0.4K
10:07 43.93 43.93 43.93 43.93 0.2K
10:08 43.90 43.90 43.90 43.90 0.4K
10:09 43.96 43.97 43.96 43.97 0.9K
10:10 43.96 43.96 43.88 43.88 0.5K
10:11 43.88 43.88 43.88 43.88 2.2K
10:13 43.88 43.97 43.88 43.97 5.1K
10:15 43.88 43.88 43.88 43.88 0.2K
10:16 43.90 43.90 43.90 43.90 0.6K
10:17 43.91 43.91 43.91 43.91 0.2K
10:18 43.89 43.89 43.89 43.89 0.2K
10:19 43.85 43.89 43.85 43.89 2.4K
10:20 43.82 43.84 43.82 43.83 1.8K
10:21 43.83 43.83 43.83 43.83 0.4K
10:22 43.83 43.83 43.74 43.74 3.4K
10:23 43.70 43.70 43.70 43.70 0.3K
10:24 43.71 43.71 43.71 43.71 1.2K
10:25 43.67 43.70 43.67 43.70 0.8K
10:27 43.70 43.70 43.70 43.70 0.5K
10:29 43.70 43.70 43.44 43.44 51.6K
10:30 43.44 43.44 43.41 43.41 14.8K
10:31 43.37 43.37 43.37 43.37 0.6K
10:33 43.33 43.33 43.32 43.32 0.6K
10:35 43.33 43.33 43.33 43.33 0.4K
10:36 43.38 43.38 43.38 43.38 0.2K
10:37 43.40 43.40 43.40 43.40 0.1K
10:38 43.48 43.58 43.48 43.50 3.6K
10:39 43.50 43.59 43.50 43.59 0.5K
10:41 43.53 43.53 43.53 43.53 0.5K
10:44 43.52 43.52 43.52 43.52 0.2K
10:45 43.50 43.50 43.50 43.50 0.5K
10:48 43.42 43.42 43.37 43.37 2.0K
10:49 43.37 43.49 43.37 43.49 9.3K
10:50 43.48 43.48 43.48 43.48 0.5K
10:51 43.44 43.44 43.25 43.38 1.1K
10:53 43.25 43.25 43.25 43.25 0.3K
10:54 43.38 43.38 43.38 43.38 0.4K
10:55 43.28 43.28 43.28 43.28 0.4K
10:56 43.37 43.37 43.37 43.37 0.2K
10:57 43.43 43.43 43.43 43.43 2.6K
10:58 43.35 43.35 43.17 43.17 6.4K
10:59 43.13 43.13 43.11 43.11 2.7K
11:00 43.11 43.11 43.01 43.01 7.9K
11:01 43.06 43.06 43.05 43.06 0.3K
11:02 43.06 43.14 43.05 43.14 3.8K
11:03 43.16 43.16 43.16 43.16 1.2K
11:04 43.16 43.16 43.16 43.16 0.5K
11:05 43.13 43.13 43.13 43.13 0.2K
11:06 43.03 43.03 43.03 43.03 1.6K
11:09 43.00 43.00 43.00 43.00 0.8K
11:10 42.86 42.86 42.86 42.86 1.1K
11:11 42.90 42.90 42.85 42.88 1.5K
11:12 42.95 42.95 42.95 42.95 0.2K
11:13 42.90 42.90 42.90 42.90 0.3K
11:14 42.91 42.91 42.91 42.91 0.1K
11:15 42.82 42.82 42.82 42.82 0.3K
11:16 42.90 42.90 42.69 42.69 3.7K
11:17 42.56 42.63 42.56 42.63 3.1K
11:18 42.64 42.64 42.61 42.61 3.1K
11:19 42.57 42.57 42.57 42.57 1.0K
11:20 42.60 42.63 42.60 42.62 2.8K
11:21 42.59 42.60 42.59 42.60 0.8K
11:22 42.61 42.66 42.61 42.66 1.3K
11:23 42.63 42.71 42.63 42.71 3.4K
11:24 42.75 42.75 42.75 42.75 0.4K
11:25 42.76 42.78 42.76 42.78 0.4K
11:26 42.77 42.78 42.77 42.78 0.3K
11:27 42.82 42.89 42.82 42.89 3.2K
11:28 42.90 42.90 42.86 42.89 0.6K
11:29 42.89 42.89 42.82 42.82 0.8K
11:30 42.85 42.85 42.85 42.85 1.1K
11:34 42.87 42.87 42.83 42.83 1.6K
11:35 42.81 42.81 42.81 42.81 0.8K
11:36 42.84 43.01 42.84 43.01 4.5K
11:37 43.04 43.04 43.04 43.04 0.3K
11:39 43.05 43.05 43.05 43.05 0.2K
11:40 43.06 43.06 43.06 43.06 0.8K
11:41 43.06 43.08 43.06 43.07 1.0K
11:42 43.08 43.11 43.06 43.11 0.5K
11:44 43.03 43.12 43.03 43.12 0.4K
11:45 43.07 43.07 42.99 42.99 0.7K
11:46 43.11 43.11 43.11 43.11 0.4K
11:47 43.02 43.02 43.02 43.02 0.3K
11:48 43.00 43.00 43.00 43.00 2.1K
11:50 42.93 42.93 42.93 42.93 0.2K
11:51 42.94 42.94 42.94 42.94 0.1K
11:52 42.92 42.93 42.92 42.93 10.5K
11:53 42.78 42.78 42.78 42.78 3.4K
11:54 42.70 42.71 42.62 42.71 2.3K
11:55 42.71 42.72 42.63 42.72 0.4K
11:56 42.72 42.72 42.72 42.72 2.0K
11:57 42.72 42.72 42.71 42.71 0.3K
11:59 42.72 42.80 42.72 42.80 5.1K
12:00 42.75 42.75 42.75 42.75 2.0K
12:02 42.79 42.79 42.79 42.79 0.2K
12:04 42.79 42.79 42.79 42.79 1.3K
12:05 42.74 42.74 42.74 42.74 0.2K
12:06 42.79 42.79 42.79 42.79 1.4K
12:07 42.72 42.76 42.72 42.76 2.3K
12:08 42.70 42.70 42.70 42.70 0.2K
12:09 42.72 42.72 42.72 42.72 1.7K
12:10 42.67 42.67 42.67 42.67 0.1K
12:11 42.69 42.69 42.69 42.69 0.2K
12:12 42.72 42.72 42.72 42.72 1.1K
12:14 42.66 42.66 42.66 42.66 0.1K
12:15 42.63 42.69 42.63 42.69 0.4K
12:16 42.68 42.68 42.68 42.68 0.4K
12:18 42.63 42.65 42.63 42.65 1.7K
12:19 42.65 42.73 42.65 42.67 3.7K
12:21 42.66 42.72 42.66 42.67 1.3K
12:22 42.67 42.67 42.67 42.67 0.5K
12:23 42.67 42.67 42.67 42.67 0.7K
12:24 42.67 42.67 42.67 42.67 0.5K
12:25 42.60 42.60 42.60 42.60 0.3K
12:26 42.71 42.71 42.71 42.71 0.9K
12:28 42.74 42.74 42.74 42.74 3.0K
12:31 42.74 42.76 42.69 42.70 1.6K
12:32 42.71 42.71 42.71 42.71 0.2K
12:35 42.74 42.74 42.70 42.70 0.7K
12:36 42.73 42.78 42.73 42.78 2.3K
12:37 42.77 42.77 42.77 42.77 0.8K
12:39 42.73 42.76 42.73 42.76 1.2K
12:40 42.73 42.76 42.73 42.76 0.5K
12:42 42.74 42.77 42.74 42.77 0.3K
12:43 42.73 42.73 42.73 42.73 5.6K
12:44 42.70 42.70 42.70 42.70 0.2K
12:45 42.69 42.73 42.69 42.73 1.7K
12:46 42.69 42.69 42.68 42.69 6.9K
12:48 42.69 42.69 42.69 42.69 0.4K
12:49 42.64 42.66 42.64 42.66 7.2K
12:50 42.61 42.61 42.61 42.61 0.8K
12:52 42.66 42.66 42.66 42.66 0.4K
12:53 42.75 42.75 42.75 42.75 3.8K
12:55 42.80 42.80 42.80 42.80 0.4K
12:57 42.80 42.80 42.80 42.80 0.2K
12:58 42.79 42.79 42.74 42.74 0.6K
12:59 42.73 42.73 42.73 42.73 0.9K
13:00 42.72 42.72 42.72 42.72 0.2K
13:01 42.73 42.73 42.73 42.73 0.6K
13:05 42.82 42.82 42.82 42.82 1.4K
13:06 42.86 42.91 42.86 42.91 0.9K
13:07 42.91 42.91 42.91 42.91 0.2K
13:08 42.87 42.91 42.87 42.91 2.4K
13:09 42.91 42.91 42.91 42.91 0.3K
13:10 42.88 42.88 42.88 42.88 0.4K
13:11 42.92 42.97 42.92 42.97 1.2K
13:13 42.98 42.98 42.98 42.98 1.8K
13:14 42.97 42.97 42.97 42.97 1.0K
13:18 42.97 43.01 42.97 43.01 0.7K
13:20 42.98 43.02 42.98 43.02 1.5K
13:21 43.00 43.00 42.97 43.00 0.7K
13:22 43.02 43.02 43.02 43.02 0.4K
13:23 43.00 43.01 42.96 42.96 3.3K
13:26 42.99 42.99 42.99 42.99 0.1K
13:27 42.95 43.01 42.94 42.94 4.3K
13:28 42.93 42.93 42.89 42.91 3.1K
13:30 42.94 42.94 42.93 42.94 1.5K
13:31 42.95 42.95 42.89 42.90 2.0K
13:32 42.85 42.92 42.84 42.84 2.1K
13:33 42.84 42.84 42.84 42.84 1.1K
13:39 42.85 42.85 42.85 42.85 0.5K
13:40 42.83 42.83 42.83 42.83 0.2K
13:42 42.86 42.86 42.86 42.86 0.4K
13:44 42.84 42.91 42.84 42.91 2.7K
13:45 42.97 42.97 42.97 42.97 0.4K
13:46 42.93 42.93 42.93 42.93 0.8K
13:47 42.93 42.93 42.93 42.93 0.5K
13:48 42.98 42.98 42.98 42.98 0.1K
13:49 42.98 43.02 42.98 43.02 0.8K
13:50 43.02 43.02 43.02 43.02 0.3K
13:51 43.02 43.02 43.02 43.02 0.2K
13:52 43.01 43.01 43.01 43.01 0.2K
13:53 42.98 42.98 42.98 42.98 0.5K
13:54 43.01 43.01 43.01 43.01 2.6K
13:57 42.95 42.95 42.95 42.95 0.3K
13:59 42.95 42.95 42.92 42.92 0.5K
14:00 42.91 42.94 42.90 42.94 1.3K
14:01 42.96 42.96 42.96 42.96 0.6K
14:02 42.99 42.99 42.94 42.94 1.1K
14:04 43.00 43.00 43.00 43.00 0.9K
14:07 43.01 43.01 42.96 42.96 2.8K
14:10 43.00 43.00 43.00 43.00 0.8K
14:13 42.97 43.00 42.97 43.00 1.0K
14:16 42.88 42.88 42.80 42.80 4.7K
14:19 42.77 42.77 42.77 42.77 0.8K
14:21 42.73 42.73 42.72 42.72 2.2K
14:22 42.73 42.73 42.73 42.73 0.5K
14:24 42.74 42.74 42.74 42.74 0.1K
14:25 42.74 42.74 42.68 42.73 1.4K
14:26 42.73 42.73 42.67 42.67 0.5K
14:27 42.73 42.73 42.73 42.73 0.6K
14:28 42.77 42.77 42.77 42.77 0.4K
14:29 42.78 42.84 42.78 42.84 3.0K
14:31 42.85 42.85 42.85 42.85 1.0K
14:32 42.89 42.89 42.89 42.89 0.5K
14:34 42.90 42.91 42.86 42.86 1.1K
14:35 42.92 42.99 42.92 42.99 2.9K
14:37 42.95 42.97 42.95 42.97 0.4K
14:38 42.98 42.98 42.98 42.98 0.4K
14:39 43.01 43.06 43.01 43.06 2.3K
14:40 43.06 43.07 43.03 43.03 3.5K
14:41 42.98 42.98 42.98 42.98 1.6K
14:43 43.02 43.02 42.97 42.97 1.8K
14:45 42.98 42.98 42.98 42.98 0.6K
14:46 42.99 42.99 42.99 42.99 0.4K
14:47 43.00 43.00 43.00 43.00 0.6K
14:48 43.00 43.00 43.00 43.00 0.5K
14:49 42.97 42.97 42.97 42.97 1.7K
14:50 42.96 42.97 42.96 42.97 1.8K
14:52 42.97 42.97 42.97 42.97 0.3K
14:53 42.98 43.00 42.98 43.00 1.3K
14:54 43.00 43.01 42.97 42.98 3.1K
14:56 42.98 42.98 42.98 42.98 2.1K
14:57 42.96 42.98 42.96 42.98 0.4K
14:58 42.98 43.00 42.98 43.00 1.6K
14:59 43.02 43.05 43.02 43.05 3.0K
15:00 43.03 43.03 43.00 43.00 2.7K
15:03 43.00 43.02 43.00 43.02 0.6K
15:06 43.03 43.03 43.01 43.01 2.1K
15:07 43.02 43.04 43.00 43.00 0.6K
15:08 43.02 43.02 43.02 43.02 2.3K
15:09 43.02 43.02 43.00 43.00 3.7K
15:10 43.00 43.00 43.00 43.00 0.1K
15:11 43.00 43.00 43.00 43.00 0.2K
15:13 43.00 43.01 42.98 42.98 3.1K
15:14 42.96 42.96 42.96 42.96 1.2K
15:15 42.95 42.97 42.94 42.94 2.2K
15:16 42.96 42.96 42.96 42.96 0.1K
15:17 42.92 42.92 42.92 42.92 1.5K
15:18 42.93 42.93 42.93 42.93 0.2K
15:19 42.92 42.92 42.92 42.92 0.7K
15:20 42.92 42.93 42.92 42.93 4.2K
15:21 42.93 42.95 42.93 42.94 1.8K
15:22 42.96 42.96 42.96 42.96 0.1K
15:23 42.96 42.97 42.96 42.97 0.9K
15:24 42.93 42.93 42.93 42.93 3.3K
15:25 42.95 42.96 42.95 42.96 2.7K
15:26 42.96 43.02 42.96 43.02 2.0K
15:27 43.02 43.05 43.02 43.05 2.6K
15:28 43.11 43.11 43.09 43.10 2.0K
15:29 43.11 43.11 43.11 43.11 0.2K
15:30 43.05 43.05 42.96 42.96 6.2K
15:33 42.95 42.95 42.95 42.95 1.3K
15:34 42.98 42.98 42.95 42.95 1.8K
15:35 42.97 42.99 42.97 42.99 2.1K
15:36 42.97 42.97 42.97 42.97 1.3K
15:37 42.96 43.00 42.96 42.99 0.8K
15:38 42.97 42.97 42.97 42.97 1.4K
15:39 42.97 42.97 42.94 42.94 0.7K
15:40 42.97 42.97 42.97 42.97 3.7K
15:41 42.99 42.99 42.99 42.99 0.3K
15:42 43.00 43.00 42.96 42.96 2.0K
15:43 42.96 42.96 42.96 42.96 2.3K
15:44 42.98 42.99 42.98 42.99 0.3K
15:45 43.02 43.02 43.00 43.00 7.5K
15:46 43.01 43.01 43.01 43.01 2.5K
15:47 43.01 43.01 43.00 43.01 4.4K
15:48 42.96 42.96 42.96 42.96 0.3K
15:49 42.98 42.98 42.98 42.98 1.6K
15:50 42.99 42.99 42.93 42.93 7.4K
15:52 42.92 42.92 42.85 42.87 5.0K
15:53 42.87 42.87 42.85 42.85 3.3K
15:54 42.85 42.88 42.84 42.88 6.4K
15:55 42.88 42.88 42.87 42.88 2.7K
15:56 42.88 42.88 42.82 42.82 9.7K
15:57 42.81 42.84 42.81 42.84 4.7K
15:58 42.85 42.86 42.83 42.84 26.7K
15:59 42.82 42.86 42.81 42.86 68.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available