Lineage

LINE
🏛️ usa →
40.03
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.93 43.09 42.93 43.09 8.1K
09:31 43.09 43.09 43.09 43.09 0.5K
09:32 42.96 42.96 42.96 42.95 1.1K
09:33 43.01 43.01 43.01 43.01 0.5K
09:35 43.08 43.16 43.05 43.05 1.0K
09:36 42.98 42.98 42.95 42.95 0.5K
09:37 42.97 42.97 42.97 42.97 3.6K
09:39 43.02 43.02 43.02 43.02 0.7K
09:40 43.05 43.05 43.05 43.05 0.5K
09:43 43.07 43.07 43.07 43.07 0.1K
09:44 43.06 43.06 43.06 43.06 0.4K
09:46 43.07 43.07 43.07 43.07 0.1K
09:47 43.11 43.11 43.11 43.11 0.6K
09:51 43.12 43.12 43.10 43.10 1.3K
09:52 43.15 43.15 43.06 43.06 2.3K
09:54 43.06 43.10 43.06 43.10 1.1K
09:55 43.05 43.05 43.05 43.05 0.2K
09:56 43.07 43.10 43.07 43.10 0.6K
09:57 43.06 43.06 43.06 43.06 1.3K
09:59 43.02 43.02 43.02 43.02 1.5K
10:00 43.00 43.00 42.99 42.99 0.4K
10:01 42.96 42.96 42.89 42.89 4.2K
10:02 42.88 42.88 42.87 42.87 2.4K
10:03 42.81 42.81 42.79 42.79 0.5K
10:04 42.82 42.82 42.82 42.82 0.5K
10:05 42.82 42.83 42.82 42.83 0.4K
10:06 42.89 42.89 42.89 42.89 1.7K
10:07 42.95 43.03 42.95 43.03 0.6K
10:08 43.02 43.08 43.02 43.08 1.4K
10:09 43.08 43.08 43.08 43.08 0.8K
10:10 43.03 43.03 42.91 42.91 2.3K
10:11 42.92 42.92 42.91 42.91 0.4K
10:12 43.06 43.06 43.06 43.06 0.2K
10:13 42.86 42.86 42.86 42.86 0.4K
10:14 42.86 42.86 42.86 42.86 0.7K
10:16 42.87 42.87 42.86 42.86 0.5K
10:17 43.01 43.01 42.90 42.90 1.8K
10:18 42.90 42.90 42.90 42.90 0.1K
10:19 42.99 42.99 42.99 42.99 0.4K
10:20 42.95 42.99 42.95 42.99 0.5K
10:22 42.97 42.97 42.97 42.97 0.2K
10:23 42.96 42.99 42.96 42.99 0.7K
10:24 43.02 43.02 42.99 43.00 0.4K
10:25 42.96 42.98 42.96 42.98 0.7K
10:26 42.90 42.90 42.89 42.89 1.2K
10:27 42.94 42.94 42.94 42.94 0.2K
10:29 43.01 43.01 42.86 42.86 0.4K
10:30 42.89 42.89 42.89 42.89 0.3K
10:31 42.94 42.98 42.94 42.98 1.2K
10:32 43.00 43.00 42.98 42.98 0.9K
10:33 42.99 42.99 42.94 42.94 0.5K
10:34 42.99 42.99 42.99 42.99 0.3K
10:36 43.03 43.09 43.03 43.08 6.2K
10:37 43.15 43.17 43.14 43.14 3.3K
10:38 43.25 43.25 43.10 43.10 1.5K
10:39 43.07 43.07 43.07 43.07 0.8K
10:40 43.07 43.07 43.07 43.07 0.4K
10:41 43.10 43.10 43.10 43.10 8.4K
10:42 43.08 43.08 43.07 43.07 0.9K
10:43 42.99 42.99 42.99 42.99 1.7K
10:47 42.94 42.94 42.93 42.93 0.5K
10:48 42.94 42.94 42.94 42.94 0.2K
10:50 42.86 42.86 42.86 42.86 0.5K
10:51 42.87 42.87 42.84 42.86 0.7K
10:52 42.84 42.84 42.82 42.82 1.3K
10:53 42.59 42.78 42.59 42.78 36.6K
10:54 42.77 42.77 42.76 42.76 1.4K
10:55 42.80 42.80 42.76 42.76 1.7K
10:56 42.76 42.76 42.76 42.76 0.5K
10:57 42.76 42.76 42.76 42.76 0.3K
10:59 42.82 42.82 42.82 42.82 0.7K
11:00 42.82 42.82 42.82 42.82 0.1K
11:01 42.82 42.86 42.82 42.82 1.1K
11:02 42.82 42.82 42.78 42.78 0.9K
11:03 42.75 42.75 42.63 42.63 6.8K
11:04 42.61 42.67 42.61 42.67 1.1K
11:05 42.62 42.62 42.58 42.58 0.8K
11:06 42.60 42.60 42.46 42.46 2.0K
11:07 42.46 42.50 42.46 42.50 1.0K
11:09 42.55 42.55 42.55 42.55 1.3K
11:10 42.51 42.60 42.51 42.60 2.1K
11:12 42.57 42.57 42.57 42.57 0.1K
11:13 42.57 42.57 42.54 42.54 1.6K
11:15 42.58 42.58 42.51 42.57 7.5K
11:16 42.48 42.48 42.44 42.46 2.6K
11:17 42.39 42.41 42.39 42.41 0.3K
11:18 42.41 42.41 42.41 42.41 0.7K
11:19 42.45 42.45 42.45 42.45 0.1K
11:20 42.41 42.45 42.41 42.45 1.7K
11:21 42.50 42.50 42.50 42.50 0.1K
11:22 42.43 42.43 42.43 42.43 0.6K
11:23 42.50 42.52 42.50 42.52 0.6K
11:24 42.49 42.55 42.49 42.55 1.1K
11:25 42.52 42.52 42.52 42.52 2.2K
11:26 42.52 42.52 42.52 42.52 0.6K
11:27 42.57 42.57 42.52 42.52 0.4K
11:28 42.51 42.55 42.51 42.55 0.7K
11:29 42.52 42.52 42.52 42.52 0.5K
11:30 42.53 42.53 42.53 42.53 0.6K
11:31 42.54 42.54 42.53 42.53 0.5K
11:32 42.53 42.53 42.53 42.53 0.4K
11:33 42.52 42.59 42.52 42.59 5.5K
11:35 42.58 42.58 42.58 42.58 0.5K
11:36 42.58 42.60 42.58 42.60 0.4K
11:37 42.58 42.58 42.58 42.58 1.1K
11:38 42.58 42.62 42.58 42.58 1.6K
11:39 42.63 42.63 42.63 42.63 0.9K
11:40 42.63 42.63 42.63 42.63 0.5K
11:41 42.68 42.68 42.66 42.66 0.8K
11:43 42.64 42.64 42.64 42.64 1.3K
11:44 42.64 42.70 42.64 42.70 0.9K
11:45 42.62 42.62 42.62 42.62 0.9K
11:47 42.64 42.68 42.60 42.68 0.9K
11:48 42.65 42.65 42.65 42.65 0.3K
11:49 42.58 42.59 42.58 42.59 2.0K
11:50 42.57 42.62 42.57 42.62 2.7K
11:51 42.57 42.57 42.57 42.57 0.3K
11:52 42.57 42.57 42.54 42.55 1.6K
11:53 42.56 42.56 42.56 42.56 0.7K
11:54 42.63 42.63 42.61 42.61 1.3K
11:56 42.57 42.57 42.57 42.57 0.3K
11:57 42.57 42.57 42.57 42.57 0.6K
11:58 42.56 42.56 42.56 42.56 0.5K
11:59 42.56 42.56 42.56 42.56 0.8K
12:00 42.56 42.62 42.56 42.60 0.6K
12:01 42.56 42.56 42.56 42.56 0.2K
12:02 42.53 42.60 42.53 42.54 2.2K
12:03 42.60 42.61 42.60 42.61 4.4K
12:04 42.61 42.61 42.61 42.61 0.6K
12:05 42.57 42.57 42.50 42.50 3.4K
12:06 42.54 42.54 42.51 42.51 0.4K
12:07 42.51 42.51 42.50 42.50 0.3K
12:08 42.50 42.51 42.50 42.51 2.8K
12:09 42.52 42.52 42.48 42.51 5.4K
12:11 42.54 42.54 42.54 42.54 0.5K
12:12 42.51 42.51 42.48 42.48 0.8K
12:13 42.54 42.56 42.54 42.56 2.2K
12:14 42.56 42.56 42.56 42.56 0.4K
12:16 42.58 42.58 42.58 42.58 0.4K
12:17 42.51 42.51 42.51 42.51 2.7K
12:19 42.52 42.52 42.52 42.52 0.1K
12:20 42.47 42.47 42.47 42.47 0.9K
12:22 42.47 42.49 42.47 42.49 3.1K
12:24 42.55 42.55 42.44 42.44 5.3K
12:25 42.39 42.39 42.38 42.38 1.4K
12:26 42.35 42.35 42.35 42.35 0.2K
12:27 42.37 42.37 42.37 42.37 0.6K
12:28 42.36 42.36 42.36 42.36 0.4K
12:29 42.36 42.36 42.36 42.36 1.0K
12:33 42.33 42.33 42.33 42.33 0.2K
12:34 42.35 42.35 42.35 42.35 0.2K
12:35 42.38 42.38 42.38 42.38 1.7K
12:36 42.39 42.44 42.39 42.43 0.5K
12:37 42.44 42.44 42.33 42.33 3.7K
12:38 42.32 42.39 42.32 42.36 31.5K
12:39 42.36 42.36 42.36 42.36 0.7K
12:40 42.34 42.34 42.34 42.34 1.0K
12:41 42.36 42.40 42.36 42.40 1.3K
12:42 42.35 42.42 42.35 42.42 6.0K
12:43 42.38 42.38 42.36 42.36 3.1K
12:45 42.35 42.37 42.35 42.37 1.4K
12:46 42.39 42.39 42.39 42.39 0.9K
12:49 42.43 42.45 42.40 42.45 5.5K
12:50 42.46 42.46 42.38 42.38 2.9K
12:51 42.38 42.38 42.36 42.36 1.3K
12:52 42.40 42.41 42.35 42.35 2.7K
12:53 42.34 42.34 42.33 42.33 0.7K
12:54 42.34 42.34 42.30 42.30 1.0K
12:55 42.34 42.36 42.34 42.36 2.9K
12:57 42.38 42.38 42.38 42.38 0.9K
12:59 42.42 42.42 42.39 42.39 1.1K
13:02 42.40 42.40 42.40 42.40 0.6K
13:03 42.40 42.44 42.40 42.42 1.6K
13:04 42.43 42.43 42.43 42.43 0.5K
13:05 42.45 42.45 42.45 42.45 0.3K
13:06 42.45 42.46 42.40 42.46 2.4K
13:07 42.41 42.41 42.41 42.41 0.1K
13:08 42.44 42.44 42.44 42.44 0.1K
13:09 42.46 42.46 42.40 42.40 2.0K
13:10 42.38 42.38 42.38 42.38 0.9K
13:12 42.35 42.36 42.34 42.36 6.2K
13:13 42.37 42.37 42.37 42.37 1.0K
13:14 42.34 42.35 42.34 42.35 0.8K
13:16 42.27 42.27 42.26 42.26 2.0K
13:17 42.29 42.30 42.25 42.25 1.9K
13:18 42.27 42.27 42.27 42.27 0.3K
13:19 42.27 42.27 42.27 42.27 0.2K
13:20 42.27 42.27 42.14 42.14 7.5K
13:21 42.13 42.13 42.13 42.13 0.5K
13:23 42.11 42.13 42.09 42.09 0.9K
13:25 42.11 42.11 42.11 42.11 0.9K
13:26 42.14 42.17 42.14 42.17 0.4K
13:27 42.08 42.08 42.07 42.07 1.8K
13:28 42.01 42.01 42.01 42.01 1.4K
13:29 42.00 42.00 42.00 42.00 1.0K
13:31 42.01 42.05 42.01 42.01 1.0K
13:32 42.08 42.08 42.08 42.08 0.4K
13:33 42.05 42.05 42.01 42.01 2.7K
13:34 42.00 42.00 41.92 41.92 11.4K
13:35 41.91 42.06 41.91 42.06 8.6K
13:36 42.07 42.14 42.06 42.14 8.5K
13:37 42.16 42.16 42.16 42.16 0.4K
13:38 42.08 42.08 42.08 42.08 2.1K
13:40 42.14 42.15 42.14 42.15 1.1K
13:42 42.14 42.14 42.14 42.14 0.4K
13:43 42.14 42.14 42.14 42.14 0.4K
13:44 42.14 42.14 42.14 42.14 0.5K
13:45 42.13 42.13 42.13 42.13 1.4K
13:46 42.06 42.06 42.01 42.01 3.7K
13:49 41.99 42.05 41.99 42.05 1.5K
13:50 42.05 42.05 42.05 42.05 0.2K
13:51 42.05 42.05 42.05 42.05 0.6K
13:52 42.05 42.05 42.05 42.05 0.5K
13:53 42.04 42.04 42.04 42.04 0.3K
13:54 42.04 42.04 41.98 41.98 2.4K
13:55 41.98 42.03 41.98 41.99 0.8K
13:56 42.03 42.03 42.03 42.03 0.5K
13:57 42.03 42.03 41.96 41.96 3.8K
13:59 41.97 42.01 41.97 42.01 0.9K
14:00 41.91 41.91 41.91 41.91 0.4K
14:01 41.92 41.92 41.92 41.92 0.5K
14:02 41.93 41.93 41.93 41.93 2.0K
14:03 41.93 41.96 41.93 41.96 2.0K
14:04 41.96 41.96 41.96 41.96 0.5K
14:05 41.95 42.03 41.93 42.03 6.6K
14:06 42.04 42.04 42.04 42.04 1.3K
14:07 42.07 42.07 42.07 42.07 0.5K
14:08 42.11 42.11 42.11 42.11 4.4K
14:09 42.05 42.05 42.05 42.05 3.1K
14:14 42.01 42.01 42.01 42.01 1.1K
14:16 42.08 42.08 42.08 42.08 1.5K
14:18 42.08 42.08 42.08 42.08 0.2K
14:19 42.08 42.08 42.08 42.08 0.2K
14:21 42.13 42.13 42.03 42.04 0.7K
14:23 42.11 42.11 42.06 42.06 0.2K
14:24 42.07 42.07 42.07 42.07 0.1K
14:25 41.93 41.93 41.93 41.93 8.4K
14:26 41.94 41.94 41.87 41.87 5.6K
14:27 41.92 41.92 41.92 41.92 0.2K
14:28 41.90 41.91 41.90 41.91 0.5K
14:29 41.92 41.92 41.92 41.92 0.3K
14:30 41.92 42.00 41.92 42.00 3.0K
14:31 42.05 42.05 42.05 42.05 1.2K
14:34 42.05 42.08 42.05 42.07 1.1K
14:36 42.05 42.09 42.05 42.05 0.5K
14:37 42.09 42.09 42.03 42.03 6.0K
14:39 42.00 42.00 42.00 42.00 3.1K
14:40 42.00 42.00 42.00 42.00 0.2K
14:41 42.01 42.01 41.94 41.96 1.7K
14:42 41.93 41.97 41.92 41.92 5.2K
14:43 41.97 41.97 41.97 41.97 0.5K
14:44 41.97 41.97 41.97 41.97 0.6K
14:46 41.99 41.99 41.99 41.99 0.4K
14:47 42.03 42.03 42.03 42.03 0.2K
14:48 42.00 42.00 42.00 42.00 0.2K
14:49 42.01 42.01 41.99 41.99 0.5K
14:50 41.99 42.01 41.99 42.01 0.7K
14:51 41.99 42.03 41.99 42.03 1.0K
14:52 42.01 42.01 41.97 41.99 1.7K
14:53 41.94 41.94 41.94 41.94 3.7K
14:54 41.97 41.97 41.97 41.97 0.1K
14:55 41.97 41.98 41.97 41.98 1.2K
14:56 41.92 41.92 41.92 41.92 0.8K
14:57 41.94 41.94 41.93 41.93 1.2K
14:58 41.94 41.94 41.94 41.94 0.4K
14:59 41.95 41.96 41.94 41.94 2.1K
15:00 41.93 41.93 41.91 41.92 3.6K
15:01 41.86 41.86 41.86 41.86 4.0K
15:02 41.86 41.86 41.86 41.86 2.3K
15:04 41.83 41.83 41.78 41.78 3.8K
15:05 41.79 41.79 41.79 41.79 0.3K
15:06 41.79 41.79 41.76 41.79 0.9K
15:07 41.79 41.79 41.75 41.79 0.7K
15:08 41.79 41.79 41.75 41.75 1.9K
15:09 41.73 41.73 41.71 41.71 2.2K
15:11 41.73 41.75 41.73 41.75 0.4K
15:12 41.72 41.72 41.72 41.72 1.0K
15:13 41.73 41.73 41.73 41.73 0.7K
15:14 41.77 41.77 41.73 41.74 11.3K
15:15 41.74 41.74 41.74 41.74 1.0K
15:16 41.74 41.82 41.74 41.74 7.4K
15:17 41.78 41.78 41.78 41.78 1.7K
15:18 41.78 41.78 41.78 41.78 9.3K
15:19 41.76 41.77 41.76 41.77 0.6K
15:20 41.77 41.77 41.64 41.72 8.3K
15:21 41.61 41.63 41.61 41.63 0.8K
15:22 41.63 41.67 41.63 41.67 2.5K
15:23 41.69 41.83 41.66 41.81 18.2K
15:24 41.78 41.78 41.75 41.75 3.7K
15:25 41.76 41.76 41.76 41.76 0.7K
15:26 41.77 41.77 41.77 41.77 1.3K
15:27 41.77 41.77 41.77 41.77 0.1K
15:28 41.80 41.81 41.80 41.81 3.2K
15:29 41.82 41.82 41.81 41.82 0.8K
15:30 41.84 41.87 41.84 41.87 4.9K
15:31 41.88 41.88 41.86 41.86 0.9K
15:32 41.82 41.84 41.82 41.84 4.5K
15:33 41.87 41.87 41.86 41.87 1.2K
15:34 41.84 41.84 41.83 41.83 1.6K
15:35 41.83 41.84 41.83 41.84 0.8K
15:36 41.85 41.88 41.84 41.88 3.2K
15:37 41.88 41.88 41.88 41.88 1.2K
15:38 41.88 41.88 41.88 41.88 3.5K
15:39 41.88 41.91 41.88 41.91 0.5K
15:40 41.90 41.90 41.90 41.90 0.9K
15:41 41.90 41.90 41.88 41.89 4.4K
15:42 41.89 41.90 41.89 41.90 1.0K
15:43 41.90 41.90 41.85 41.85 6.9K
15:44 41.87 41.87 41.85 41.87 3.1K
15:45 41.86 41.86 41.85 41.85 1.1K
15:46 41.88 41.88 41.87 41.87 0.9K
15:47 41.86 41.86 41.82 41.82 7.6K
15:48 41.83 41.84 41.81 41.83 1.6K
15:49 41.84 41.89 41.84 41.89 3.8K
15:50 41.88 41.89 41.79 41.82 6.8K
15:51 41.81 41.81 41.78 41.78 6.3K
15:52 41.78 41.80 41.78 41.80 1.7K
15:53 41.80 41.80 41.76 41.78 3.4K
15:54 41.76 41.81 41.74 41.81 4.2K
15:55 41.71 41.75 41.71 41.75 5.5K
15:56 41.72 41.80 41.72 41.80 11.5K
15:57 41.79 41.82 41.79 41.81 9.7K
15:58 41.81 41.82 41.79 41.82 12.2K
15:59 41.82 41.84 41.77 41.77 148.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available