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 41.81 41.81 41.81 41.81 8.0K
09:31 41.55 41.55 41.55 41.55 0.2K
09:32 41.51 41.59 41.47 41.47 1.3K
09:33 41.44 41.44 41.44 41.44 0.3K
09:35 41.45 41.54 41.45 41.54 2.0K
09:36 41.43 41.43 41.43 41.43 1.2K
09:38 41.35 41.39 41.35 41.39 1.4K
09:39 41.40 41.40 41.40 41.40 0.9K
09:41 41.31 41.31 41.30 41.30 0.5K
09:43 41.24 41.24 41.24 41.24 1.3K
09:45 41.23 41.32 41.23 41.32 0.5K
09:46 41.21 41.21 41.19 41.19 0.5K
09:47 41.21 41.21 41.21 41.21 0.2K
09:48 41.20 41.27 41.20 41.27 0.4K
09:49 41.30 41.30 41.25 41.30 1.4K
09:50 41.29 41.31 41.29 41.31 0.6K
09:51 41.31 41.31 41.31 41.31 0.7K
09:52 41.41 41.41 41.37 41.37 3.1K
09:54 41.35 41.41 41.35 41.41 2.1K
09:55 41.47 41.52 41.47 41.52 4.6K
10:00 41.60 41.60 41.60 41.60 0.2K
10:01 41.70 41.70 41.70 41.70 1.2K
10:03 41.62 41.62 41.62 41.62 1.0K
10:06 41.59 41.59 41.57 41.57 4.3K
10:07 41.61 41.61 41.61 41.61 2.2K
10:08 41.63 41.63 41.57 41.57 0.7K
10:09 41.56 41.58 41.52 41.53 2.2K
10:10 41.47 41.47 41.47 41.47 1.8K
10:11 41.51 41.51 41.51 41.51 1.4K
10:13 41.51 41.51 41.47 41.47 3.4K
10:14 41.50 41.50 41.46 41.46 1.2K
10:16 41.50 41.50 41.50 41.50 2.5K
10:17 41.43 41.43 41.43 41.43 0.2K
10:18 41.47 41.47 41.47 41.47 0.4K
10:19 41.42 41.42 41.39 41.39 2.0K
10:20 41.31 41.31 41.31 41.31 0.3K
10:21 41.28 41.28 41.21 41.22 1.5K
10:22 41.25 41.36 41.25 41.32 1.4K
10:24 41.26 41.32 41.21 41.21 2.5K
10:25 41.21 41.21 41.21 41.21 0.5K
10:26 41.23 41.23 41.18 41.18 2.2K
10:27 41.14 41.14 41.12 41.14 8.6K
10:29 41.14 41.14 41.14 41.14 0.3K
10:30 41.07 41.11 41.07 41.10 2.5K
10:31 41.10 41.10 41.10 41.10 1.1K
10:32 41.16 41.25 41.16 41.25 3.0K
10:33 41.18 41.25 41.18 41.24 0.5K
10:34 41.24 41.30 41.21 41.30 2.7K
10:35 41.22 41.30 41.22 41.22 0.6K
10:36 41.31 41.31 41.29 41.29 2.4K
10:38 41.30 41.31 41.30 41.31 0.6K
10:39 41.31 41.31 41.21 41.21 4.7K
10:40 41.22 41.22 41.22 41.22 4.6K
10:41 41.19 41.19 41.19 41.19 0.8K
10:42 41.14 41.14 41.14 41.14 1.3K
10:43 41.16 41.16 41.16 41.16 1.1K
10:44 41.13 41.27 41.13 41.27 5.2K
10:45 41.28 41.40 41.28 41.40 5.6K
10:46 41.43 41.50 41.43 41.50 1.6K
10:47 41.58 41.60 41.58 41.60 4.7K
10:48 41.58 41.60 41.58 41.60 1.4K
10:49 41.69 41.81 41.69 41.78 4.1K
10:50 41.78 41.78 41.69 41.69 3.7K
10:51 41.63 41.63 41.63 41.63 1.3K
10:52 41.56 41.56 41.56 41.56 0.9K
10:53 41.55 41.58 41.53 41.56 4.7K
10:55 41.55 41.55 41.55 41.55 0.2K
10:56 41.60 41.60 41.49 41.49 1.1K
10:57 41.46 41.49 41.46 41.49 6.5K
10:58 41.47 41.47 41.47 41.47 0.5K
11:00 41.41 41.41 41.39 41.41 3.6K
11:01 41.42 41.46 41.41 41.46 2.4K
11:02 41.46 41.46 41.46 41.46 0.7K
11:03 41.45 41.51 41.45 41.51 2.9K
11:08 41.50 41.50 41.46 41.46 3.0K
11:09 41.50 41.50 41.45 41.45 1.4K
11:10 41.51 41.51 41.50 41.50 1.6K
11:11 41.51 41.51 41.50 41.50 0.6K
11:12 41.45 41.46 41.45 41.46 0.4K
11:13 41.42 41.56 41.42 41.51 17.7K
11:14 41.51 41.51 41.51 41.51 0.9K
11:15 41.51 41.51 41.51 41.51 0.5K
11:16 41.52 41.52 41.51 41.52 1.1K
11:17 41.50 41.50 41.50 41.50 1.3K
11:18 41.52 41.52 41.52 41.52 0.4K
11:19 41.52 41.52 41.52 41.52 0.5K
11:20 41.52 41.52 41.52 41.52 0.4K
11:21 41.42 41.44 41.42 41.44 4.7K
11:22 41.45 41.45 41.45 41.45 0.3K
11:24 41.44 41.49 41.44 41.48 2.7K
11:25 41.54 41.54 41.49 41.50 2.1K
11:26 41.46 41.52 41.46 41.52 2.2K
11:27 41.50 41.50 41.50 41.50 1.4K
11:28 41.54 41.54 41.50 41.53 1.4K
11:29 41.54 41.54 41.50 41.50 0.5K
11:30 41.48 41.48 41.46 41.46 1.8K
11:31 41.47 41.48 41.47 41.48 2.0K
11:32 41.47 41.47 41.45 41.47 0.5K
11:33 41.47 41.47 41.45 41.45 0.4K
11:34 41.45 41.47 41.45 41.47 0.8K
11:35 41.47 41.47 41.47 41.47 0.1K
11:36 41.45 41.48 41.45 41.47 4.1K
11:37 41.52 41.52 41.49 41.50 3.4K
11:38 41.50 41.53 41.50 41.51 2.8K
11:39 41.55 41.55 41.55 41.55 1.6K
11:40 41.57 41.57 41.57 41.57 0.2K
11:41 41.57 41.57 41.52 41.52 2.9K
11:42 41.51 41.52 41.49 41.52 1.8K
11:43 41.50 41.50 41.44 41.44 7.4K
11:44 41.50 41.50 41.44 41.48 5.0K
11:45 41.41 41.41 41.35 41.35 1.9K
11:46 41.38 41.38 41.38 41.38 0.4K
11:47 41.37 41.37 41.34 41.34 0.3K
11:48 41.34 41.34 41.34 41.34 1.3K
11:49 41.34 41.34 41.34 41.34 0.5K
11:50 41.35 41.36 41.34 41.36 1.7K
11:51 41.34 41.34 41.34 41.34 0.2K
11:52 41.32 41.34 41.32 41.34 8.9K
11:53 41.33 41.35 41.33 41.35 3.4K
11:54 41.36 41.36 41.36 41.36 1.2K
11:55 41.37 41.37 41.37 41.37 1.3K
11:56 41.37 41.37 41.37 41.37 0.3K
11:57 41.37 41.40 41.37 41.40 11.2K
11:58 41.42 41.42 41.42 41.42 0.5K
11:59 41.42 41.42 41.42 41.42 1.7K
12:00 41.37 41.37 41.37 41.37 4.2K
12:01 41.40 41.42 41.40 41.42 2.0K
12:02 41.40 41.40 41.40 41.40 10.0K
12:03 41.34 41.34 41.34 41.34 1.2K
12:04 41.35 41.35 41.28 41.28 3.1K
12:06 41.23 41.23 41.21 41.21 0.6K
12:08 41.32 41.32 41.20 41.21 5.6K
12:09 41.21 41.27 41.21 41.27 0.7K
12:10 41.21 41.23 41.20 41.20 0.6K
12:11 41.24 41.24 41.21 41.21 0.3K
12:12 41.19 41.19 41.19 41.19 3.6K
12:13 41.24 41.25 41.24 41.25 2.8K
12:14 41.25 41.30 41.24 41.30 5.3K
12:17 41.23 41.23 41.23 41.23 0.2K
12:18 41.17 41.17 41.17 41.17 2.6K
12:19 41.16 41.16 41.16 41.16 0.6K
12:20 41.15 41.15 41.12 41.14 7.8K
12:21 41.14 41.14 41.14 41.14 1.1K
12:22 41.15 41.19 41.15 41.15 1.5K
12:23 41.15 41.20 41.15 41.15 0.9K
12:24 41.15 41.15 41.15 41.15 0.3K
12:25 41.16 41.16 41.15 41.15 2.3K
12:26 41.15 41.15 41.15 41.15 0.5K
12:27 41.15 41.15 41.08 41.08 0.8K
12:28 41.11 41.13 41.11 41.13 1.8K
12:29 41.09 41.12 41.09 41.12 0.8K
12:30 41.11 41.11 41.08 41.08 1.1K
12:31 41.07 41.07 41.07 41.07 0.1K
12:32 41.09 41.09 41.08 41.09 2.0K
12:33 41.09 41.09 41.09 41.09 0.9K
12:34 41.09 41.09 41.09 41.09 1.7K
12:35 41.09 41.11 41.09 41.11 3.7K
12:36 41.13 41.13 41.13 41.13 0.4K
12:38 41.09 41.11 41.09 41.11 1.7K
12:39 41.12 41.12 41.10 41.12 0.5K
12:41 41.12 41.14 41.12 41.14 1.5K
12:42 41.14 41.14 41.14 41.14 0.2K
12:43 41.14 41.14 41.14 41.14 0.3K
12:44 41.16 41.16 41.16 41.16 1.2K
12:45 41.15 41.15 41.15 41.15 0.8K
12:46 41.15 41.25 41.15 41.25 5.1K
12:47 41.26 41.26 41.26 41.26 0.4K
12:48 41.26 41.26 41.26 41.26 0.7K
12:49 41.26 41.26 41.25 41.25 5.5K
12:50 41.25 41.25 41.25 41.25 1.1K
12:51 41.25 41.25 41.25 41.25 0.8K
12:52 41.25 41.25 41.25 41.25 0.3K
12:53 41.25 41.25 41.22 41.23 7.7K
12:54 41.23 41.23 41.19 41.22 3.5K
12:55 41.19 41.19 41.13 41.13 3.8K
12:58 41.15 41.20 41.15 41.20 2.9K
12:59 41.20 41.20 41.20 41.20 1.3K
13:00 41.20 41.20 41.20 41.20 1.2K
13:01 41.21 41.24 41.21 41.21 1.3K
13:02 41.19 41.21 41.19 41.21 0.4K
13:03 41.20 41.20 41.18 41.20 7.9K
13:04 41.20 41.20 41.20 41.20 0.4K
13:05 41.20 41.23 41.20 41.23 1.5K
13:08 41.18 41.18 41.18 41.18 4.9K
13:09 41.21 41.21 41.21 41.21 0.2K
13:10 41.21 41.23 41.21 41.23 2.2K
13:11 41.25 41.25 41.24 41.24 1.8K
13:12 41.24 41.24 41.24 41.24 0.3K
13:13 41.27 41.27 41.24 41.24 1.4K
13:14 41.24 41.24 41.24 41.24 1.7K
13:15 41.25 41.25 41.23 41.25 9.4K
13:16 41.24 41.24 41.24 41.24 1.6K
13:17 41.26 41.26 41.26 41.26 1.9K
13:18 41.29 41.29 41.29 41.29 0.2K
13:19 41.26 41.26 41.26 41.26 2.0K
13:20 41.25 41.26 41.24 41.24 2.8K
13:21 41.19 41.19 41.16 41.16 4.8K
13:22 41.16 41.16 41.16 41.16 1.4K
13:23 41.16 41.19 41.16 41.19 2.1K
13:24 41.18 41.19 41.18 41.19 2.0K
13:26 41.17 41.17 41.17 41.17 0.3K
13:27 41.21 41.21 41.21 41.21 0.4K
13:29 41.20 41.21 41.20 41.21 5.7K
13:30 41.21 41.23 41.21 41.23 1.2K
13:31 41.22 41.29 41.22 41.29 3.1K
13:33 41.29 41.34 41.29 41.29 0.7K
13:34 41.30 41.34 41.30 41.34 0.5K
13:36 41.31 41.34 41.31 41.34 0.6K
13:37 41.34 41.34 41.31 41.31 0.4K
13:38 41.33 41.33 41.33 41.33 1.7K
13:39 41.35 41.35 41.31 41.31 1.6K
13:40 41.31 41.32 41.31 41.32 1.7K
13:43 41.34 41.35 41.34 41.34 0.8K
13:44 41.34 41.34 41.33 41.33 1.8K
13:45 41.32 41.32 41.32 41.32 0.1K
13:46 41.32 41.32 41.31 41.31 1.8K
13:47 41.27 41.27 41.23 41.23 2.2K
13:48 41.23 41.23 41.23 41.23 0.5K
13:49 41.21 41.21 41.21 41.21 0.9K
13:50 41.19 41.20 41.19 41.20 1.6K
13:51 41.12 41.14 41.12 41.14 3.0K
13:52 41.14 41.14 41.14 41.14 0.9K
13:53 41.16 41.16 41.16 41.16 0.7K
13:55 41.15 41.15 41.15 41.15 0.3K
13:56 41.16 41.18 41.16 41.18 2.7K
13:59 41.19 41.19 41.19 41.19 1.4K
14:01 41.20 41.21 41.20 41.20 0.8K
14:02 41.21 41.21 41.20 41.20 0.9K
14:04 41.20 41.22 41.20 41.22 1.1K
14:05 41.26 41.26 41.25 41.25 2.5K
14:06 41.25 41.25 41.25 41.25 0.7K
14:07 41.27 41.27 41.27 41.27 1.3K
14:09 41.22 41.22 41.22 41.22 0.8K
14:10 41.21 41.23 41.21 41.22 1.1K
14:11 41.19 41.19 41.15 41.15 2.5K
14:12 41.13 41.13 41.13 41.13 0.5K
14:13 41.11 41.13 41.11 41.13 0.9K
14:14 41.13 41.13 41.13 41.13 0.5K
14:15 41.11 41.11 41.08 41.08 2.5K
14:16 41.05 41.05 41.05 41.05 2.1K
14:17 41.05 41.05 41.05 41.05 0.4K
14:18 41.05 41.05 41.05 41.05 1.4K
14:19 41.05 41.05 41.05 41.05 0.5K
14:20 41.04 41.04 41.04 41.04 0.1K
14:21 41.05 41.08 41.05 41.08 5.5K
14:22 41.09 41.09 41.09 41.09 0.6K
14:23 41.06 41.09 41.06 41.09 1.3K
14:24 41.10 41.13 41.10 41.13 0.9K
14:25 41.11 41.11 41.10 41.10 0.2K
14:26 41.10 41.10 41.10 41.10 0.6K
14:27 41.12 41.12 41.10 41.10 1.1K
14:28 41.07 41.07 41.07 41.07 0.9K
14:29 41.06 41.06 41.03 41.03 2.6K
14:30 41.04 41.04 41.02 41.02 1.5K
14:31 41.03 41.03 41.03 41.03 2.7K
14:32 41.03 41.03 41.01 41.01 2.3K
14:33 41.01 41.05 41.01 41.05 2.8K
14:34 41.04 41.06 41.04 41.06 0.5K
14:35 41.06 41.06 41.06 41.06 0.5K
14:36 41.06 41.06 41.06 41.06 1.0K
14:37 41.19 41.25 41.19 41.24 10.4K
14:38 41.24 41.24 41.17 41.17 1.1K
14:40 41.24 41.24 41.24 41.24 0.4K
14:41 41.24 41.24 41.24 41.24 2.5K
14:42 41.24 41.31 41.24 41.28 2.7K
14:43 41.31 41.32 41.31 41.32 2.2K
14:44 41.28 41.28 41.28 41.28 2.6K
14:45 41.29 41.29 41.29 41.29 5.2K
14:46 41.32 41.32 41.29 41.29 1.8K
14:47 41.31 41.33 41.30 41.30 2.7K
14:48 41.33 41.34 41.31 41.34 5.2K
14:49 41.34 41.35 41.34 41.35 0.8K
14:50 41.34 41.39 41.34 41.35 5.9K
14:51 41.36 41.39 41.36 41.36 1.6K
14:52 41.35 41.35 41.35 41.35 0.5K
14:53 41.39 41.39 41.39 41.39 0.6K
14:54 41.37 41.37 41.28 41.28 5.6K
14:55 41.27 41.27 41.23 41.23 2.4K
14:57 41.20 41.20 41.19 41.19 2.1K
14:58 41.19 41.19 41.15 41.15 0.8K
14:59 41.15 41.19 41.15 41.19 0.4K
15:00 41.15 41.24 41.15 41.23 4.6K
15:01 41.22 41.22 41.22 41.22 1.0K
15:02 41.22 41.22 41.22 41.22 0.7K
15:03 41.22 41.22 41.22 41.22 0.1K
15:04 41.22 41.22 41.22 41.22 0.4K
15:05 41.22 41.22 41.22 41.22 0.2K
15:06 41.22 41.23 41.19 41.23 0.8K
15:07 41.18 41.37 41.18 41.36 42.2K
15:08 41.36 41.38 41.36 41.36 1.6K
15:09 41.37 41.37 41.34 41.34 1.4K
15:10 41.34 41.34 41.34 41.34 0.8K
15:11 41.34 41.34 41.34 41.34 1.5K
15:12 41.34 41.35 41.34 41.35 1.2K
15:13 41.36 41.38 41.36 41.38 5.1K
15:14 41.37 41.39 41.37 41.39 1.0K
15:15 41.39 41.40 41.39 41.40 0.6K
15:16 41.43 41.45 41.42 41.43 140.2K
15:17 41.43 41.43 41.43 41.43 0.6K
15:18 41.40 41.40 41.40 41.40 3.5K
15:19 41.34 41.34 41.34 41.34 2.8K
15:20 41.31 41.31 41.31 41.31 3.6K
15:21 41.29 41.29 41.28 41.28 2.0K
15:22 41.29 41.29 41.29 41.29 1.9K
15:23 41.30 41.33 41.30 41.30 5.5K
15:24 41.32 41.32 41.31 41.31 0.9K
15:25 41.31 41.31 41.31 41.31 1.5K
15:26 41.31 41.37 41.31 41.36 6.4K
15:27 41.36 41.37 41.36 41.37 1.3K
15:28 41.37 41.37 41.37 41.37 2.5K
15:29 41.37 41.37 41.36 41.36 1.3K
15:31 41.36 41.40 41.36 41.39 5.0K
15:32 41.39 41.45 41.39 41.43 3.4K
15:33 41.42 41.42 41.42 41.42 1.9K
15:34 41.39 41.40 41.39 41.40 1.7K
15:35 41.40 41.41 41.40 41.41 3.5K
15:36 41.42 41.52 41.42 41.52 5.0K
15:37 41.51 41.51 41.47 41.50 3.4K
15:38 41.50 41.50 41.50 41.50 3.6K
15:39 41.50 41.59 41.50 41.59 7.6K
15:40 41.57 41.57 41.50 41.51 38.6K
15:41 41.47 41.47 41.47 41.47 0.6K
15:42 41.48 41.49 41.48 41.49 0.8K
15:43 41.46 41.46 41.44 41.44 5.3K
15:44 41.44 41.45 41.44 41.45 0.8K
15:45 41.45 41.45 41.45 41.45 0.9K
15:46 41.45 41.45 41.43 41.44 7.0K
15:47 41.44 41.44 41.44 41.44 2.5K
15:48 41.44 41.44 41.40 41.40 5.3K
15:49 41.41 41.42 41.41 41.41 3.8K
15:50 41.41 41.41 41.32 41.32 5.7K
15:51 41.32 41.32 41.28 41.28 7.7K
15:52 41.29 41.33 41.29 41.33 6.3K
15:53 41.32 41.32 41.30 41.32 2.2K
15:54 41.32 41.36 41.32 41.36 13.4K
15:55 41.40 41.46 41.40 41.43 16.2K
15:56 41.42 41.45 41.41 41.45 12.1K
15:57 41.45 41.45 41.38 41.39 23.8K
15:58 41.39 41.39 41.36 41.38 12.8K
15:59 41.36 41.40 41.36 41.40 163.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available