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 41.99 42.03 41.99 42.03 6.8K
09:34 42.02 42.02 42.02 42.02 0.3K
09:37 42.03 42.03 42.03 42.03 2.5K
09:43 41.82 41.95 41.82 41.95 5.7K
09:45 41.84 41.84 41.84 41.84 0.6K
09:46 41.84 41.84 41.84 41.84 0.7K
09:50 41.86 41.86 41.86 41.86 1.2K
09:51 41.86 41.86 41.86 41.86 0.6K
09:54 41.84 41.84 41.84 41.84 23.2K
09:55 41.84 41.84 41.84 41.84 0.5K
09:57 41.87 41.87 41.87 41.87 0.5K
09:59 41.74 41.74 41.72 41.72 3.0K
10:01 41.82 41.82 41.64 41.64 6.7K
10:02 41.68 41.70 41.68 41.69 3.8K
10:04 41.61 41.63 41.61 41.63 2.6K
10:05 41.62 41.68 41.62 41.68 2.4K
10:07 41.71 41.71 41.71 41.71 0.4K
10:08 41.75 41.75 41.74 41.74 3.0K
10:09 41.93 42.08 41.91 42.08 5.0K
10:10 42.10 42.10 42.09 42.09 1.0K
10:11 42.09 42.09 42.09 42.09 0.2K
10:12 42.07 42.08 42.07 42.08 0.4K
10:13 42.08 42.17 42.01 42.17 2.9K
10:14 42.13 42.13 42.13 42.13 0.2K
10:15 42.17 42.17 42.17 42.17 0.8K
10:16 42.11 42.16 42.11 42.16 4.5K
10:17 42.12 42.14 42.05 42.05 1.9K
10:18 42.02 42.05 42.01 42.05 2.8K
10:19 42.04 42.04 42.04 42.04 0.9K
10:20 42.03 42.03 42.03 42.03 0.4K
10:21 42.02 42.02 42.02 42.02 0.2K
10:22 42.02 42.02 42.02 42.02 0.3K
10:23 41.97 41.97 41.97 41.97 2.3K
10:25 41.94 41.94 41.86 41.86 1.7K
10:26 41.85 41.85 41.85 41.85 0.8K
10:27 41.84 41.85 41.84 41.85 0.3K
10:28 41.85 41.85 41.82 41.82 1.4K
10:29 41.80 41.82 41.80 41.82 1.1K
10:31 41.85 41.85 41.85 41.85 0.2K
10:32 41.85 41.85 41.85 41.85 0.4K
10:33 41.84 41.89 41.84 41.89 0.8K
10:34 41.88 41.88 41.88 41.88 0.1K
10:35 41.88 41.88 41.79 41.79 1.0K
10:36 41.87 41.87 41.80 41.80 3.2K
10:37 41.68 41.68 41.66 41.66 1.2K
10:38 41.67 41.68 41.67 41.68 1.0K
10:39 41.70 41.70 41.70 41.70 0.6K
10:40 41.69 41.69 41.69 41.69 0.6K
10:41 41.65 41.65 41.65 41.65 0.5K
10:42 41.74 41.74 41.74 41.74 0.6K
10:44 41.82 41.82 41.82 41.82 1.0K
10:46 41.86 41.86 41.86 41.86 0.9K
10:47 41.80 41.80 41.80 41.80 0.7K
10:48 41.77 41.77 41.73 41.75 1.1K
10:49 41.69 41.71 41.68 41.71 6.8K
10:50 41.70 41.70 41.70 41.70 0.2K
10:51 41.71 41.71 41.64 41.65 2.8K
10:52 41.65 41.65 41.61 41.61 0.9K
10:53 41.60 41.61 41.60 41.61 2.0K
10:55 41.58 41.58 41.57 41.57 1.9K
10:57 41.57 41.66 41.57 41.65 3.7K
10:58 41.65 41.65 41.65 41.65 0.2K
10:59 41.66 41.66 41.66 41.66 0.4K
11:00 41.66 41.66 41.66 41.66 0.5K
11:03 41.73 41.73 41.67 41.68 1.9K
11:05 41.67 41.69 41.67 41.69 1.0K
11:06 41.70 41.70 41.70 41.70 0.7K
11:08 41.66 41.66 41.62 41.62 1.4K
11:09 41.63 41.63 41.51 41.51 6.4K
11:10 41.52 41.53 41.49 41.49 1.5K
11:11 41.49 41.55 41.49 41.55 0.3K
11:12 41.57 41.61 41.57 41.58 1.4K
11:13 41.56 41.58 41.56 41.58 0.3K
11:14 41.58 41.58 41.51 41.51 1.1K
11:15 41.52 41.52 41.50 41.50 1.1K
11:16 41.52 41.52 41.45 41.48 4.2K
11:17 41.48 41.67 41.48 41.67 5.2K
11:18 41.79 41.90 41.69 41.89 4.5K
11:19 41.89 41.90 41.89 41.89 14.0K
11:20 41.90 41.90 41.89 41.89 2.5K
11:21 41.89 41.95 41.89 41.95 0.9K
11:22 41.96 41.96 41.91 41.91 1.6K
11:23 41.91 41.91 41.91 41.91 1.0K
11:24 41.91 41.91 41.84 41.90 2.1K
11:25 41.99 41.99 41.93 41.93 0.8K
11:26 41.96 41.96 41.96 41.96 0.4K
11:27 41.90 41.93 41.90 41.93 1.3K
11:29 41.94 41.94 41.89 41.89 1.0K
11:31 41.96 41.96 41.95 41.95 0.5K
11:32 41.89 41.89 41.89 41.89 0.8K
11:33 41.85 41.89 41.81 41.81 3.6K
11:34 41.82 41.89 41.82 41.89 1.3K
11:35 41.88 41.88 41.83 41.88 0.5K
11:36 41.88 41.88 41.88 41.88 0.3K
11:37 41.86 41.86 41.84 41.86 1.0K
11:38 41.89 41.89 41.89 41.89 1.2K
11:39 41.88 41.88 41.88 41.88 0.9K
11:40 41.88 41.88 41.88 41.88 0.5K
11:41 41.88 41.88 41.83 41.83 2.8K
11:42 41.89 41.89 41.87 41.87 2.5K
11:43 41.88 41.90 41.88 41.90 1.2K
11:44 41.92 41.96 41.91 41.96 1.5K
11:45 41.92 41.92 41.90 41.92 1.2K
11:46 41.92 41.92 41.90 41.91 3.0K
11:48 41.96 41.96 41.93 41.94 1.3K
11:49 41.93 41.93 41.89 41.90 2.8K
11:51 41.90 41.90 41.89 41.89 3.7K
11:52 41.88 41.88 41.87 41.87 2.8K
11:53 41.84 41.85 41.84 41.85 1.1K
11:54 41.86 41.86 41.86 41.86 0.6K
11:56 41.82 41.82 41.78 41.78 3.6K
11:57 41.78 41.80 41.78 41.80 0.9K
11:58 41.79 41.79 41.79 41.79 0.4K
11:59 41.79 41.80 41.79 41.80 0.6K
12:00 41.80 41.83 41.80 41.83 1.7K
12:02 41.83 41.83 41.83 41.83 1.0K
12:03 41.83 41.83 41.83 41.83 0.4K
12:04 41.83 41.83 41.83 41.83 1.1K
12:06 41.83 41.83 41.83 41.83 1.1K
12:07 41.81 41.82 41.78 41.79 1.6K
12:08 41.79 41.79 41.75 41.77 2.7K
12:09 41.78 41.78 41.77 41.77 1.5K
12:11 41.76 41.76 41.76 41.76 0.3K
12:12 41.75 41.75 41.74 41.74 0.9K
12:14 41.74 41.74 41.72 41.72 0.8K
12:15 41.73 41.76 41.73 41.75 1.4K
12:16 41.77 41.77 41.77 41.77 0.3K
12:17 41.73 41.73 41.73 41.73 0.3K
12:18 41.76 41.79 41.76 41.79 1.7K
12:19 41.73 41.77 41.72 41.77 2.6K
12:21 41.71 41.71 41.68 41.68 4.3K
12:22 41.69 41.71 41.69 41.71 0.4K
12:23 41.69 41.73 41.69 41.73 3.0K
12:25 41.67 41.67 41.67 41.67 1.5K
12:26 41.65 41.67 41.65 41.66 1.9K
12:27 41.70 41.70 41.68 41.68 2.0K
12:29 41.68 41.68 41.63 41.63 5.5K
12:30 41.66 41.66 41.66 41.66 0.2K
12:31 41.66 41.66 41.63 41.63 1.3K
12:32 41.66 41.67 41.63 41.63 9.1K
12:33 41.63 41.63 41.63 41.63 0.6K
12:34 41.62 41.62 41.62 41.62 0.7K
12:35 41.60 41.60 41.56 41.56 1.4K
12:36 41.54 41.54 41.54 41.54 0.8K
12:37 41.54 41.54 41.51 41.51 0.8K
12:38 41.54 41.54 41.54 41.54 0.4K
12:39 41.52 41.52 41.48 41.48 9.8K
12:40 41.50 41.50 41.46 41.46 3.9K
12:41 41.43 41.44 41.43 41.44 1.2K
12:42 41.48 41.48 41.48 41.48 0.7K
12:43 41.48 41.48 41.48 41.48 0.2K
12:44 41.49 41.51 41.49 41.51 1.4K
12:45 41.51 41.51 41.47 41.48 0.8K
12:46 41.57 41.57 41.57 41.57 7.0K
12:47 41.56 41.56 41.56 41.56 0.2K
12:48 41.55 41.56 41.55 41.56 0.8K
12:49 41.53 41.53 41.53 41.53 0.6K
12:50 41.52 41.52 41.52 41.52 0.2K
12:51 41.53 41.53 41.52 41.52 0.8K
12:52 41.50 41.50 41.50 41.50 0.7K
12:53 41.49 41.49 41.47 41.47 3.4K
12:54 41.46 41.46 41.43 41.43 2.4K
12:55 41.46 41.46 41.43 41.45 2.2K
12:56 41.41 41.41 41.37 41.39 2.4K
12:57 41.38 41.38 41.38 41.38 0.6K
12:58 41.38 41.38 41.38 41.38 0.7K
12:59 41.34 41.38 41.34 41.38 4.8K
13:00 41.38 41.38 41.38 41.38 0.8K
13:02 41.37 41.37 41.37 41.37 0.2K
13:03 41.31 41.31 41.30 41.30 2.8K
13:05 41.30 41.30 41.30 41.30 0.3K
13:07 41.25 41.25 41.25 41.25 0.9K
13:08 41.31 41.31 41.25 41.30 9.6K
13:09 41.30 41.30 41.30 41.30 0.9K
13:10 41.25 41.29 41.20 41.20 10.2K
13:11 41.25 41.25 41.25 41.25 0.5K
13:12 41.25 41.26 41.25 41.26 1.0K
13:13 41.24 41.25 41.24 41.25 4.0K
13:14 41.26 41.26 41.26 41.26 0.8K
13:15 41.26 41.29 41.26 41.29 18.2K
13:16 41.27 41.27 41.25 41.27 0.7K
13:17 41.27 41.27 41.27 41.27 0.1K
13:18 41.27 41.27 41.27 41.27 13.7K
13:19 41.33 41.33 41.31 41.31 0.6K
13:20 41.31 41.31 41.28 41.28 2.0K
13:21 41.28 41.31 41.21 41.21 15.3K
13:22 41.20 41.32 41.20 41.27 6.0K
13:23 41.32 41.32 41.29 41.32 10.7K
13:24 41.33 41.33 41.33 41.33 0.6K
13:25 41.33 41.33 41.31 41.31 2.1K
13:26 41.33 41.36 41.30 41.36 15.5K
13:27 41.36 41.36 41.31 41.31 1.3K
13:28 41.36 41.36 41.31 41.31 4.0K
13:29 41.38 41.38 41.34 41.37 10.4K
13:30 41.34 41.39 41.34 41.39 3.8K
13:31 41.42 41.42 41.38 41.38 0.9K
13:32 41.41 41.41 41.37 41.37 2.4K
13:33 41.39 41.39 41.39 41.39 0.2K
13:34 41.39 41.42 41.39 41.42 4.5K
13:35 41.37 41.42 41.37 41.41 3.1K
13:37 41.42 41.42 41.42 41.42 1.0K
13:38 41.40 41.40 41.36 41.36 3.4K
13:40 41.37 41.37 41.31 41.36 12.9K
13:41 41.33 41.33 41.32 41.32 5.6K
13:42 41.39 41.39 41.32 41.32 2.9K
13:43 41.32 41.32 41.32 41.32 0.3K
13:44 41.33 41.33 41.33 41.33 1.0K
13:45 41.33 41.37 41.33 41.35 1.5K
13:46 41.35 41.35 41.35 41.35 0.6K
13:47 41.35 41.37 41.35 41.37 4.2K
13:48 41.38 41.41 41.38 41.38 1.0K
13:50 41.34 41.34 41.32 41.33 3.9K
13:51 41.33 41.38 41.33 41.36 5.5K
13:52 41.42 41.48 41.41 41.48 5.6K
13:53 41.52 41.52 41.52 41.52 0.6K
13:55 41.47 41.47 41.46 41.46 0.5K
13:57 41.44 41.50 41.44 41.50 0.7K
13:58 41.49 41.49 41.49 41.49 0.2K
13:59 41.58 41.58 41.40 41.49 0.6K
14:00 41.44 41.44 41.44 41.44 0.3K
14:01 41.46 41.46 41.46 41.46 4.7K
14:02 41.46 41.50 41.46 41.50 2.1K
14:03 41.46 41.58 41.46 41.57 19.1K
14:04 41.57 41.57 41.49 41.57 0.7K
14:05 41.56 41.57 41.56 41.57 1.6K
14:06 41.56 41.56 41.56 41.56 1.0K
14:09 41.58 41.58 41.58 41.58 1.5K
14:11 41.51 41.51 41.51 41.51 0.1K
14:12 41.50 41.58 41.50 41.54 1.9K
14:13 41.50 41.50 41.50 41.50 0.3K
14:14 41.50 41.50 41.50 41.50 0.4K
14:16 41.50 41.50 41.50 41.50 1.0K
14:17 41.49 41.55 41.49 41.55 0.9K
14:18 41.55 41.56 41.49 41.49 0.7K
14:19 41.53 41.53 41.42 41.42 3.9K
14:20 41.42 41.42 41.42 41.42 3.0K
14:21 41.42 41.42 41.42 41.42 1.1K
14:22 41.49 41.49 41.42 41.42 2.4K
14:23 41.48 41.48 41.48 41.48 0.5K
14:24 41.42 41.42 41.34 41.40 1.0K
14:25 41.36 41.36 41.36 41.36 0.3K
14:26 41.38 41.38 41.38 41.38 0.2K
14:27 41.38 41.43 41.38 41.43 0.4K
14:28 41.38 41.40 41.36 41.40 5.2K
14:29 41.41 41.41 41.41 41.41 0.9K
14:30 41.41 41.41 41.41 41.41 0.8K
14:31 41.43 41.43 41.41 41.41 0.8K
14:33 41.40 41.42 41.40 41.42 2.5K
14:34 41.45 41.45 41.45 41.45 2.6K
14:35 41.45 41.46 41.42 41.45 5.0K
14:37 41.49 41.55 41.49 41.55 4.0K
14:38 41.55 41.57 41.55 41.57 0.5K
14:39 41.53 41.53 41.53 41.53 2.7K
14:40 41.54 41.54 41.47 41.47 3.5K
14:42 41.46 41.47 41.46 41.47 0.7K
14:43 41.47 41.47 41.47 41.47 1.1K
14:44 41.44 41.44 41.35 41.35 12.6K
14:45 41.40 41.40 41.40 41.40 0.1K
14:46 41.38 41.39 41.38 41.39 0.3K
14:47 41.41 41.41 41.41 41.41 0.2K
14:48 41.41 41.41 41.37 41.37 0.4K
14:49 41.37 41.41 41.37 41.41 0.3K
14:50 41.41 41.41 41.38 41.38 0.9K
14:51 41.39 41.39 41.38 41.38 0.4K
14:52 41.38 41.38 41.33 41.34 12.9K
14:53 41.35 41.35 41.34 41.34 0.7K
14:54 41.34 41.42 41.34 41.42 4.8K
14:55 41.42 41.42 41.39 41.39 1.0K
14:56 41.38 41.38 41.34 41.37 3.3K
14:57 41.39 41.39 41.39 41.39 0.5K
14:58 41.45 41.45 41.45 41.45 1.0K
15:00 41.39 41.39 41.39 41.39 0.3K
15:01 41.38 41.38 41.38 41.38 0.4K
15:03 41.43 41.43 41.43 41.43 0.3K
15:04 41.41 41.41 41.35 41.39 0.9K
15:05 41.39 41.39 41.39 41.39 0.3K
15:06 41.38 41.39 41.38 41.39 1.2K
15:08 41.39 41.39 41.34 41.34 2.3K
15:09 41.37 41.38 41.37 41.38 0.7K
15:10 41.36 41.36 41.32 41.32 0.4K
15:11 41.32 41.37 41.32 41.37 3.3K
15:12 41.37 41.39 41.37 41.39 3.2K
15:13 41.38 41.41 41.36 41.38 2.7K
15:14 41.41 41.41 41.32 41.34 12.4K
15:15 41.38 41.41 41.30 41.30 6.5K
15:16 41.28 41.36 41.28 41.35 5.1K
15:17 41.35 41.40 41.35 41.39 4.3K
15:18 41.37 41.40 41.37 41.40 2.8K
15:19 41.40 41.40 41.40 41.40 0.7K
15:21 41.40 41.40 41.40 41.40 1.2K
15:22 41.40 41.40 41.40 41.40 0.6K
15:23 41.39 41.40 41.37 41.40 4.6K
15:25 41.37 41.37 41.33 41.33 3.6K
15:26 41.32 41.32 41.26 41.31 4.1K
15:27 41.29 41.29 41.27 41.29 1.3K
15:28 41.32 41.32 41.32 41.32 5.0K
15:30 41.29 41.29 41.29 41.29 2.1K
15:31 41.32 41.32 41.32 41.32 0.3K
15:32 41.32 41.33 41.32 41.33 5.4K
15:33 41.33 41.33 41.29 41.30 5.2K
15:34 41.30 41.30 41.28 41.29 3.7K
15:35 41.29 41.33 41.29 41.33 6.5K
15:36 41.31 41.33 41.31 41.32 0.9K
15:37 41.30 41.32 41.30 41.32 10.9K
15:38 41.32 41.32 41.24 41.27 5.4K
15:39 41.23 41.26 41.21 41.21 2.6K
15:40 41.24 41.28 41.23 41.23 13.0K
15:41 41.27 41.27 41.23 41.23 5.8K
15:42 41.23 41.23 41.23 41.23 1.3K
15:43 41.21 41.24 41.21 41.24 0.9K
15:44 41.27 41.27 41.24 41.24 1.2K
15:45 41.25 41.28 41.25 41.25 3.5K
15:46 41.27 41.27 41.22 41.24 3.0K
15:47 41.25 41.25 41.25 41.25 3.4K
15:48 41.26 41.26 41.26 41.26 0.1K
15:49 41.27 41.29 41.25 41.25 9.4K
15:50 41.23 41.23 41.07 41.13 6.0K
15:51 41.12 41.12 41.05 41.05 5.9K
15:52 41.05 41.09 41.05 41.08 5.9K
15:53 41.06 41.11 41.06 41.07 4.2K
15:54 41.08 41.18 41.05 41.13 43.3K
15:55 41.10 41.10 40.91 40.91 21.6K
15:56 40.91 40.95 40.91 40.92 18.0K
15:57 40.90 41.00 40.90 40.99 27.9K
15:58 41.01 41.05 41.00 41.05 34.6K
15:59 41.04 41.05 40.98 41.00 207.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available