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 40.95 40.95 40.78 40.78 8.2K
09:31 40.77 40.77 40.77 40.77 0.4K
09:34 41.15 41.15 41.15 41.15 0.1K
09:36 40.89 40.99 40.75 40.75 4.0K
09:37 40.85 40.85 40.85 40.85 0.2K
09:38 40.95 40.95 40.95 40.95 0.3K
09:39 41.00 41.00 41.00 41.00 0.7K
09:44 40.96 40.96 40.96 40.96 6.0K
09:49 41.06 41.06 41.06 41.06 1.2K
09:51 41.06 41.06 41.06 41.06 0.4K
09:57 41.09 41.09 40.98 40.98 6.6K
09:59 40.89 40.90 40.85 40.90 9.0K
10:01 40.82 40.82 40.82 40.82 4.0K
10:02 40.86 40.86 40.81 40.82 8.0K
10:06 40.74 40.79 40.63 40.63 3.5K
10:07 40.69 40.69 40.59 40.59 0.8K
10:08 40.68 40.68 40.68 40.67 0.4K
10:09 40.67 40.67 40.67 40.67 0.3K
10:10 40.76 40.76 40.76 40.76 1.9K
10:11 40.78 40.78 40.78 40.78 0.8K
10:13 40.78 40.78 40.78 40.78 0.5K
10:14 40.78 40.78 40.78 40.78 7.9K
10:15 40.78 40.78 40.78 40.78 0.6K
10:16 40.71 40.71 40.64 40.64 2.9K
10:17 40.64 40.64 40.64 40.64 3.6K
10:18 40.64 40.64 40.63 40.63 1.9K
10:19 40.63 40.65 40.63 40.65 1.2K
10:20 40.58 40.58 40.56 40.56 0.8K
10:21 40.58 40.58 40.58 40.58 0.6K
10:22 40.59 40.59 40.59 40.59 0.1K
10:23 40.55 40.69 40.54 40.62 168.2K
10:24 40.70 40.71 40.70 40.71 1.8K
10:25 40.72 40.72 40.69 40.69 2.5K
10:26 40.69 40.72 40.69 40.69 1.2K
10:27 40.73 40.73 40.73 40.73 2.7K
10:29 40.71 40.71 40.71 40.71 0.4K
10:30 40.72 40.72 40.72 40.72 1.6K
10:31 40.64 40.64 40.56 40.56 5.9K
10:32 40.55 40.70 40.54 40.70 18.0K
10:34 40.65 40.67 40.65 40.67 0.6K
10:35 40.65 40.66 40.65 40.66 1.2K
10:36 40.66 40.80 40.66 40.80 1.4K
10:37 40.81 40.81 40.80 40.80 0.7K
10:38 40.80 40.80 40.67 40.67 1.3K
10:39 40.64 40.64 40.64 40.64 0.3K
10:41 40.71 40.71 40.71 40.71 0.4K
10:42 40.66 40.66 40.66 40.66 6.2K
10:43 40.72 40.72 40.64 40.67 2.6K
10:44 40.66 40.70 40.66 40.70 0.2K
10:45 40.65 40.70 40.65 40.70 0.9K
10:46 40.65 40.71 40.65 40.71 0.4K
10:47 40.71 40.71 40.71 40.71 0.5K
10:50 40.72 40.72 40.72 40.72 0.5K
10:51 40.72 40.83 40.72 40.80 2.5K
10:52 40.84 40.84 40.84 40.84 0.6K
10:53 40.84 40.85 40.84 40.85 0.6K
10:54 40.92 40.92 40.92 40.92 1.0K
10:55 40.93 40.93 40.90 40.90 1.0K
10:56 40.98 40.98 40.90 40.90 75.6K
10:57 40.90 40.93 40.90 40.93 1.7K
10:58 41.02 41.23 41.02 41.23 6.8K
10:59 41.23 41.23 41.22 41.22 5.9K
11:00 41.20 41.20 41.17 41.19 4.4K
11:01 41.15 41.15 41.15 41.15 0.2K
11:02 41.16 41.18 41.16 41.18 2.7K
11:03 41.23 41.23 41.23 41.23 2.5K
11:04 41.22 41.24 41.22 41.24 2.8K
11:05 41.22 41.22 41.22 41.22 0.5K
11:06 41.22 41.22 41.22 41.22 1.0K
11:07 41.22 41.22 41.22 41.22 0.5K
11:08 41.22 41.25 41.18 41.19 10.7K
11:09 41.20 41.30 41.20 41.28 13.5K
11:10 41.28 41.29 41.28 41.29 10.4K
11:11 41.29 41.30 41.29 41.30 3.5K
11:12 41.31 41.31 41.31 41.31 1.3K
11:13 41.31 41.31 41.30 41.30 3.4K
11:14 41.30 41.46 41.30 41.46 210.7K
11:15 41.42 41.46 41.29 41.29 11.3K
11:16 41.30 41.30 41.21 41.25 17.2K
11:17 41.19 41.20 41.19 41.20 0.7K
11:18 41.11 41.15 41.11 41.14 4.7K
11:19 41.10 41.15 41.10 41.10 1.8K
11:20 41.18 41.20 41.18 41.20 0.7K
11:21 41.13 41.13 41.11 41.11 1.3K
11:22 41.18 41.18 41.11 41.18 1.7K
11:23 41.11 41.20 41.11 41.15 3.1K
11:24 41.15 41.27 41.15 41.27 4.8K
11:25 41.27 41.27 41.26 41.26 2.4K
11:26 41.23 41.23 41.18 41.18 3.3K
11:27 41.13 41.13 41.13 41.13 0.1K
11:28 41.13 41.26 41.13 41.13 0.9K
11:29 41.20 41.20 41.13 41.13 0.9K
11:30 41.19 41.19 41.13 41.13 0.7K
11:31 41.14 41.14 41.14 41.14 1.0K
11:32 41.16 41.16 41.13 41.13 1.7K
11:33 41.11 41.11 41.10 41.10 1.3K
11:34 41.10 41.10 41.10 41.10 0.6K
11:35 41.10 41.16 41.09 41.09 2.2K
11:36 41.12 41.12 41.12 41.12 0.3K
11:37 41.09 41.13 41.09 41.09 1.0K
11:38 41.10 41.10 41.09 41.09 1.7K
11:39 41.13 41.13 41.11 41.11 1.2K
11:41 41.14 41.14 41.12 41.12 0.3K
11:42 41.16 41.21 41.16 41.21 7.1K
11:44 41.21 41.21 41.21 41.21 1.6K
11:46 41.18 41.18 41.18 41.18 0.5K
11:47 41.15 41.15 41.13 41.13 2.3K
11:48 41.14 41.14 41.11 41.11 1.1K
11:49 41.07 41.13 41.07 41.10 21.0K
11:50 41.07 41.09 41.07 41.09 0.4K
11:51 41.08 41.08 41.08 41.08 0.6K
11:52 41.08 41.08 41.08 41.08 0.6K
11:53 41.09 41.14 41.09 41.13 1.0K
11:54 41.13 41.13 41.08 41.08 0.9K
11:55 41.10 41.10 41.08 41.09 3.5K
11:56 41.12 41.20 41.12 41.20 6.4K
11:57 41.21 41.21 41.21 41.21 1.3K
11:58 41.23 41.23 41.23 41.23 0.3K
11:59 41.24 41.26 41.24 41.26 15.6K
12:00 41.26 41.26 41.26 41.26 1.0K
12:01 41.22 41.22 41.22 41.22 0.6K
12:02 41.25 41.26 41.25 41.26 0.6K
12:03 41.26 41.26 41.26 41.26 0.2K
12:04 41.26 41.26 41.26 41.26 0.7K
12:05 41.29 41.29 41.22 41.22 0.3K
12:06 41.21 41.24 41.16 41.24 3.3K
12:07 41.17 41.17 41.16 41.17 1.6K
12:08 41.13 41.18 41.13 41.13 1.2K
12:09 41.12 41.12 41.12 41.12 0.5K
12:10 41.17 41.17 41.11 41.11 1.0K
12:11 41.11 41.11 41.11 41.11 0.6K
12:12 41.11 41.11 41.08 41.08 1.4K
12:13 41.09 41.09 41.09 41.09 0.6K
12:14 41.03 41.04 41.03 41.04 3.9K
12:15 41.00 41.04 40.99 40.99 0.8K
12:16 41.00 41.03 40.99 41.03 0.6K
12:17 40.99 40.99 40.99 40.99 1.1K
12:18 41.01 41.01 40.97 40.97 1.1K
12:19 40.95 40.95 40.95 40.95 0.5K
12:20 40.92 40.92 40.92 40.92 0.5K
12:21 40.92 40.92 40.91 40.91 1.4K
12:23 40.95 40.95 40.88 40.88 0.5K
12:24 40.88 40.88 40.88 40.88 0.8K
12:25 40.89 40.94 40.89 40.94 0.6K
12:26 40.94 40.94 40.94 40.94 1.3K
12:27 40.88 40.89 40.88 40.89 0.4K
12:28 40.88 40.88 40.88 40.88 0.8K
12:29 40.95 40.95 40.88 40.88 1.0K
12:30 40.87 40.88 40.87 40.87 0.9K
12:31 40.87 40.94 40.87 40.94 2.6K
12:32 40.95 40.95 40.95 40.95 0.4K
12:33 41.01 41.04 41.01 41.04 2.4K
12:34 41.02 41.02 40.95 40.95 1.6K
12:36 41.04 41.04 40.94 40.94 1.1K
12:37 40.93 40.93 40.93 40.93 0.4K
12:38 40.93 40.93 40.93 40.93 0.1K
12:39 40.93 40.94 40.88 40.91 5.0K
12:40 40.89 40.89 40.89 40.89 0.7K
12:41 40.95 40.95 40.91 40.94 2.0K
12:42 40.94 40.94 40.94 40.94 0.1K
12:43 40.94 40.94 40.94 40.94 0.6K
12:44 40.94 41.00 40.94 40.99 2.1K
12:46 40.99 40.99 40.95 40.95 1.4K
12:47 40.96 40.96 40.95 40.95 0.5K
12:48 40.95 40.95 40.89 40.89 0.4K
12:49 40.90 40.90 40.90 40.90 0.2K
12:50 40.88 40.92 40.88 40.90 2.4K
12:51 40.88 40.88 40.88 40.88 0.4K
12:52 40.87 40.87 40.86 40.87 1.1K
12:53 40.91 40.91 40.91 40.91 0.8K
12:54 40.86 40.86 40.86 40.86 0.3K
12:55 40.92 40.92 40.89 40.92 0.8K
12:56 40.92 40.92 40.92 40.92 1.0K
12:57 40.99 40.99 40.99 40.99 1.0K
12:59 40.97 40.97 40.97 40.97 0.4K
13:00 40.98 40.98 40.98 40.98 0.5K
13:01 41.03 41.04 41.03 41.03 1.4K
13:03 40.99 40.99 40.99 40.99 0.5K
13:04 40.99 40.99 40.99 40.99 0.2K
13:05 40.99 41.04 40.99 41.04 1.3K
13:07 40.99 41.00 40.95 40.99 1.5K
13:08 40.96 40.96 40.96 40.96 0.4K
13:09 41.00 41.00 41.00 41.00 0.3K
13:10 40.99 40.99 40.95 40.95 0.6K
13:11 40.96 40.96 40.96 40.96 0.2K
13:12 40.95 40.96 40.95 40.96 0.8K
13:13 40.98 40.98 40.98 40.98 0.9K
13:14 40.99 40.99 40.99 40.99 1.1K
13:15 40.99 40.99 40.95 40.95 3.6K
13:17 40.92 40.92 40.92 40.92 0.6K
13:18 40.90 40.90 40.88 40.88 1.7K
13:19 40.86 40.86 40.86 40.86 0.8K
13:20 40.81 40.81 40.81 40.81 0.4K
13:21 40.83 40.87 40.83 40.87 0.5K
13:22 40.83 40.83 40.83 40.83 0.8K
13:23 40.87 40.87 40.83 40.87 1.0K
13:24 40.81 40.87 40.81 40.87 1.5K
13:25 40.83 41.02 40.83 41.02 3.6K
13:26 41.08 41.08 41.08 41.08 0.7K
13:27 40.99 40.99 40.99 40.99 2.2K
13:28 40.97 40.97 40.96 40.96 1.2K
13:30 40.96 40.97 40.96 40.97 0.8K
13:31 40.96 40.96 40.96 40.96 0.1K
13:32 40.96 40.96 40.96 40.96 0.5K
13:33 40.96 40.97 40.96 40.97 0.8K
13:34 40.96 40.96 40.96 40.96 0.4K
13:35 40.96 40.96 40.96 40.96 0.6K
13:36 41.00 41.00 41.00 41.00 3.8K
13:40 41.09 41.09 41.09 41.09 0.5K
13:41 41.09 41.09 41.09 41.09 0.2K
13:43 41.16 41.16 41.13 41.13 1.0K
13:45 41.16 41.16 41.16 41.16 0.1K
13:46 41.12 41.12 41.12 41.12 0.9K
13:47 41.09 41.09 41.08 41.08 1.9K
13:48 41.13 41.13 41.13 41.13 0.3K
13:49 41.13 41.13 41.13 41.13 0.2K
13:50 41.09 41.13 41.09 41.13 0.4K
13:51 41.13 41.13 41.13 41.13 0.6K
13:52 41.17 41.17 41.15 41.15 5.3K
13:53 41.15 41.16 41.15 41.16 1.0K
13:54 41.16 41.16 41.16 41.16 1.6K
13:57 41.13 41.13 41.13 41.13 0.5K
13:58 41.12 41.12 41.12 41.12 1.5K
13:59 41.16 41.16 41.16 41.16 0.5K
14:00 41.08 41.08 41.05 41.05 4.3K
14:01 41.05 41.10 41.03 41.10 2.1K
14:02 41.04 41.04 41.04 41.04 0.4K
14:03 41.04 41.04 41.04 41.04 0.3K
14:04 41.04 41.09 41.04 41.04 1.2K
14:05 41.04 41.04 41.04 41.04 0.4K
14:06 41.04 41.09 41.04 41.04 0.5K
14:07 41.09 41.09 41.04 41.04 1.1K
14:08 41.04 41.04 41.04 41.04 0.6K
14:09 41.04 41.04 41.03 41.03 0.3K
14:10 41.04 41.04 41.04 41.04 0.7K
14:11 41.04 41.04 41.04 41.04 0.2K
14:12 41.04 41.05 41.04 41.05 0.4K
14:13 41.04 41.05 41.04 41.05 0.2K
14:14 41.05 41.05 41.02 41.02 3.8K
14:15 41.02 41.02 41.02 41.02 1.2K
14:16 41.00 41.02 41.00 41.02 0.6K
14:17 41.00 41.00 41.00 41.00 0.5K
14:18 41.01 41.02 41.01 41.02 2.7K
14:19 41.04 41.08 41.04 41.08 2.1K
14:20 41.08 41.08 41.08 41.08 0.4K
14:21 41.08 41.12 41.08 41.12 0.6K
14:22 41.11 41.11 41.05 41.05 2.3K
14:25 41.09 41.09 41.09 41.09 0.6K
14:26 41.12 41.12 41.10 41.10 1.9K
14:27 41.10 41.13 41.10 41.13 2.1K
14:28 41.28 41.28 41.10 41.23 273.1K
14:29 41.25 41.30 41.25 41.29 6.0K
14:30 41.25 41.30 41.22 41.30 5.7K
14:32 41.27 41.30 41.27 41.30 21.4K
14:33 41.30 41.31 41.30 41.30 27.6K
14:34 41.31 41.31 41.30 41.30 6.2K
14:35 41.30 41.30 41.24 41.24 3.6K
14:36 41.21 41.21 41.21 41.21 1.2K
14:37 41.23 41.23 41.23 41.23 0.5K
14:38 41.17 41.17 41.17 41.17 1.5K
14:39 41.19 41.23 41.18 41.23 1.8K
14:40 41.16 41.17 41.16 41.17 0.9K
14:42 41.17 41.17 41.17 41.17 0.5K
14:43 41.16 41.16 41.16 41.16 1.1K
14:44 41.22 41.22 41.21 41.21 2.1K
14:45 41.15 41.15 41.15 41.15 0.7K
14:46 41.15 41.15 41.15 41.15 0.4K
14:47 41.21 41.21 41.16 41.16 0.9K
14:48 41.16 41.19 41.16 41.19 0.7K
14:49 41.19 41.19 41.15 41.19 1.8K
14:50 41.19 41.19 41.19 41.19 1.2K
14:51 41.18 41.20 41.17 41.20 1.4K
14:52 41.20 41.20 41.20 41.20 0.5K
14:53 41.20 41.21 41.20 41.21 1.6K
14:54 41.30 41.37 41.24 41.37 8.1K
14:55 41.40 41.40 41.40 41.40 2.6K
14:56 41.32 41.32 41.32 41.32 1.4K
14:59 41.40 41.40 41.40 41.40 0.5K
15:00 41.40 41.40 41.40 41.40 1.1K
15:01 41.40 41.40 41.40 41.40 1.5K
15:02 41.41 41.41 41.41 41.41 0.4K
15:03 41.41 41.41 41.41 41.41 0.3K
15:04 41.42 41.42 41.37 41.41 6.3K
15:05 41.37 41.42 41.37 41.42 5.6K
15:06 41.38 41.48 41.38 41.48 4.0K
15:07 41.49 41.49 41.49 41.49 7.5K
15:08 41.55 41.59 41.52 41.52 11.5K
15:09 41.55 41.59 41.55 41.56 1.4K
15:10 41.61 41.61 41.61 41.61 1.8K
15:11 41.65 41.65 41.57 41.61 3.1K
15:12 41.56 41.61 41.56 41.61 1.9K
15:13 41.56 41.56 41.56 41.56 1.4K
15:14 41.56 41.61 41.56 41.61 2.5K
15:15 41.61 41.62 41.59 41.62 3.3K
15:16 41.62 41.62 41.62 41.62 8.6K
15:17 41.57 41.57 41.57 41.57 0.6K
15:18 41.54 41.54 41.54 41.54 3.8K
15:19 41.54 41.54 41.50 41.50 4.1K
15:20 41.50 41.50 41.48 41.48 0.9K
15:21 41.48 41.53 41.47 41.52 3.6K
15:22 41.46 41.52 41.46 41.52 49.6K
15:23 41.55 41.56 41.52 41.56 4.0K
15:24 41.56 41.56 41.54 41.54 0.5K
15:25 41.56 41.56 41.55 41.55 1.0K
15:26 41.53 41.71 41.53 41.71 8.6K
15:27 41.67 41.70 41.67 41.68 2.9K
15:28 41.68 41.68 41.68 41.68 1.1K
15:29 41.68 41.68 41.68 41.68 1.4K
15:30 41.68 41.68 41.68 41.68 1.9K
15:31 41.68 41.72 41.67 41.69 25.3K
15:32 41.65 41.65 41.56 41.56 31.9K
15:33 41.51 41.51 41.47 41.50 7.3K
15:34 41.47 41.48 41.47 41.48 2.6K
15:35 41.52 41.52 41.51 41.51 1.6K
15:36 41.51 41.51 41.51 41.51 0.6K
15:37 41.51 41.60 41.47 41.60 7.9K
15:38 41.58 41.58 41.56 41.56 4.9K
15:39 41.59 41.64 41.59 41.64 3.8K
15:40 41.65 41.65 41.57 41.57 3.2K
15:41 41.60 41.61 41.60 41.61 1.1K
15:42 41.52 41.52 41.50 41.50 3.4K
15:43 41.50 41.50 41.48 41.50 4.4K
15:44 41.47 41.49 41.47 41.47 3.7K
15:45 41.47 41.49 41.46 41.46 2.9K
15:46 41.49 41.52 41.49 41.52 7.9K
15:47 41.52 41.52 41.51 41.51 2.3K
15:48 41.53 41.55 41.53 41.53 3.3K
15:49 41.53 41.58 41.51 41.57 15.7K
15:50 41.57 41.57 41.47 41.48 7.4K
15:51 41.48 41.49 41.45 41.49 6.1K
15:52 41.50 41.50 41.38 41.42 7.8K
15:53 41.40 41.40 41.35 41.38 7.3K
15:54 41.38 41.44 41.37 41.44 11.6K
15:55 41.40 41.43 41.40 41.40 8.0K
15:56 41.42 41.43 41.40 41.43 14.9K
15:57 41.45 41.48 41.44 41.48 15.3K
15:58 41.50 41.50 41.46 41.47 19.0K
15:59 41.50 41.50 41.47 41.47 212.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available