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 42.59 43.00 42.59 43.00 7.5K
09:31 43.06 43.14 43.06 43.14 0.4K
09:32 43.21 43.30 43.08 43.30 1.6K
09:34 43.17 43.17 43.17 43.17 0.2K
09:35 43.27 43.29 43.26 43.29 1.4K
09:37 43.26 43.26 43.26 43.26 0.7K
09:40 43.20 43.20 43.20 43.20 0.7K
09:41 43.22 43.25 43.22 43.25 0.7K
09:42 43.21 43.21 43.21 43.21 0.2K
09:43 43.29 43.32 43.29 43.32 1.3K
09:44 43.24 43.27 43.22 43.27 2.4K
09:45 43.28 43.28 43.28 43.28 0.1K
09:46 43.38 43.38 43.38 43.38 1.3K
09:48 43.40 43.40 43.35 43.35 8.0K
09:49 43.35 43.35 43.35 43.35 4.4K
09:50 43.38 43.46 43.38 43.46 1.2K
09:51 43.52 43.52 43.48 43.48 2.2K
09:52 43.46 43.47 43.46 43.47 3.6K
09:54 43.41 43.41 43.41 43.41 0.9K
09:56 43.42 43.42 43.38 43.38 0.8K
09:58 43.42 43.42 43.42 43.42 0.9K
10:01 43.37 43.50 43.37 43.50 5.8K
10:02 43.46 43.46 43.46 43.46 1.4K
10:03 43.44 43.44 43.44 43.44 0.9K
10:04 43.45 43.45 43.45 43.45 0.6K
10:05 43.40 43.40 43.40 43.40 0.9K
10:07 43.66 43.81 43.66 43.81 36.0K
10:08 43.81 43.81 43.81 43.81 1.2K
10:09 43.80 43.80 43.80 43.80 0.9K
10:10 43.81 43.81 43.70 43.70 3.2K
10:12 43.59 43.59 43.59 43.59 0.7K
10:13 43.59 43.59 43.59 43.59 0.3K
10:14 43.59 43.59 43.59 43.59 6.7K
10:15 43.60 43.60 43.60 43.60 3.1K
10:16 43.80 43.82 43.80 43.82 1.5K
10:17 43.83 43.83 43.83 43.83 0.3K
10:18 43.80 43.94 43.79 43.79 2.6K
10:19 43.79 43.79 43.79 43.79 0.5K
10:20 43.79 43.85 43.79 43.84 12.7K
10:22 43.77 43.77 43.77 43.77 0.4K
10:24 43.83 43.84 43.83 43.84 6.2K
10:26 43.95 43.95 43.95 43.95 0.2K
10:27 43.84 43.84 43.84 43.84 13.3K
10:28 43.94 43.94 43.94 43.94 0.3K
10:29 43.95 44.03 43.95 43.99 4.8K
10:30 43.99 44.08 43.99 44.08 1.8K
10:35 43.99 43.99 43.99 43.99 2.7K
10:36 43.99 43.99 43.99 43.99 0.7K
10:37 43.99 43.99 43.99 43.99 0.6K
10:39 43.92 43.97 43.92 43.92 0.5K
10:40 43.84 43.84 43.77 43.77 6.3K
10:41 43.80 43.80 43.80 43.80 0.2K
10:42 43.80 43.80 43.80 43.80 0.3K
10:43 43.80 43.80 43.80 43.80 0.8K
10:46 43.88 43.88 43.82 43.82 0.8K
10:47 43.84 43.85 43.84 43.85 1.4K
10:48 43.83 43.83 43.83 43.83 0.1K
10:50 43.83 43.83 43.83 43.83 4.5K
10:51 43.83 43.83 43.68 43.68 3.3K
10:52 43.63 43.63 43.60 43.60 0.5K
10:53 43.60 43.60 43.56 43.56 2.5K
10:55 43.47 43.47 43.47 43.47 0.4K
10:56 43.53 43.53 43.52 43.52 1.5K
10:57 43.52 43.56 43.48 43.48 16.1K
10:58 43.48 43.48 43.48 43.48 0.4K
10:59 43.43 43.50 43.43 43.43 2.0K
11:00 43.43 43.43 43.28 43.42 2.1K
11:01 43.39 43.39 43.39 43.39 0.5K
11:02 43.32 43.32 43.32 43.32 0.7K
11:03 43.38 43.41 43.38 43.41 3.4K
11:04 43.31 43.31 43.31 43.31 0.2K
11:05 43.35 43.35 43.33 43.33 0.8K
11:06 43.33 43.36 43.33 43.36 4.5K
11:07 43.44 43.44 43.44 43.44 1.0K
11:12 43.47 43.47 43.47 43.47 0.9K
11:15 43.41 43.41 43.41 43.41 0.5K
11:18 43.40 43.40 43.40 43.40 0.7K
11:20 43.39 43.44 43.39 43.44 1.3K
11:24 43.45 43.49 43.45 43.49 1.4K
11:25 43.65 43.65 43.65 43.65 8.7K
11:32 43.70 43.70 43.70 43.70 0.2K
11:33 43.68 43.68 43.68 43.68 0.5K
11:34 43.70 43.70 43.70 43.70 0.2K
11:35 43.68 43.68 43.68 43.68 0.4K
11:37 43.68 43.68 43.68 43.68 0.2K
11:38 43.64 43.64 43.62 43.62 1.4K
11:39 43.62 43.62 43.62 43.62 0.6K
11:40 43.60 43.60 43.60 43.60 1.2K
11:42 43.58 43.62 43.58 43.62 1.2K
11:45 43.56 43.56 43.56 43.56 0.8K
11:46 43.62 43.62 43.59 43.59 1.8K
11:51 43.56 43.56 43.56 43.56 0.2K
11:52 43.56 43.56 43.56 43.56 1.0K
11:53 43.52 43.52 43.52 43.52 0.7K
11:55 43.53 43.55 43.53 43.55 3.0K
11:59 43.53 43.53 43.53 43.53 0.4K
12:01 43.51 43.51 43.49 43.49 1.9K
12:02 43.49 43.50 43.49 43.50 3.0K
12:04 43.49 43.49 43.49 43.49 0.2K
12:05 43.51 43.51 43.51 43.51 1.0K
12:06 43.51 43.51 43.51 43.51 0.7K
12:11 43.46 43.46 43.46 43.46 0.6K
12:14 43.53 43.56 43.53 43.56 1.8K
12:17 43.62 43.63 43.59 43.59 2.0K
12:18 43.56 43.56 43.56 43.56 0.2K
12:19 43.62 43.62 43.62 43.62 0.4K
12:20 43.62 43.62 43.62 43.62 0.3K
12:21 43.62 43.62 43.62 43.62 0.8K
12:24 43.62 43.62 43.60 43.60 0.8K
12:26 43.62 43.62 43.62 43.62 0.2K
12:27 43.62 43.67 43.62 43.67 0.5K
12:28 43.62 43.62 43.62 43.62 0.6K
12:29 43.61 43.62 43.61 43.62 0.8K
12:30 43.62 43.62 43.62 43.62 0.5K
12:31 43.62 43.62 43.62 43.62 0.9K
12:34 43.61 43.61 43.61 43.61 0.6K
12:35 43.61 43.61 43.61 43.61 0.7K
12:38 43.62 43.62 43.60 43.62 1.0K
12:39 43.58 43.60 43.58 43.60 1.6K
12:40 43.59 43.59 43.56 43.56 2.8K
12:41 43.58 43.58 43.58 43.58 0.7K
12:42 43.55 43.55 43.55 43.55 0.8K
12:43 43.57 43.57 43.57 43.57 0.2K
12:44 43.52 43.52 43.49 43.49 2.3K
12:45 43.47 43.48 43.47 43.48 0.9K
12:46 43.47 43.47 43.47 43.47 0.3K
12:47 43.48 43.48 43.48 43.48 0.7K
12:49 43.47 43.47 43.47 43.47 1.8K
12:50 43.49 43.49 43.48 43.48 1.9K
12:51 43.48 43.48 43.48 43.48 0.4K
12:52 43.49 43.50 43.48 43.50 1.1K
12:53 43.50 43.50 43.50 43.50 0.1K
12:54 43.50 43.50 43.48 43.50 0.8K
12:55 43.48 43.50 43.48 43.48 0.9K
12:56 43.48 43.48 43.48 43.48 0.5K
12:58 43.48 43.48 43.48 43.48 2.3K
12:59 43.48 43.48 43.48 43.48 0.9K
13:00 43.45 43.45 43.45 43.45 0.3K
13:01 43.48 43.48 43.48 43.48 0.7K
13:02 43.45 43.45 43.41 43.41 4.4K
13:03 43.37 43.38 43.37 43.38 1.6K
13:04 43.35 43.36 43.35 43.36 0.9K
13:05 43.36 43.36 43.36 43.36 1.4K
13:07 43.39 43.39 43.39 43.39 0.3K
13:08 43.39 43.42 43.39 43.40 1.5K
13:09 43.45 43.45 43.45 43.45 0.5K
13:10 43.45 43.45 43.45 43.45 0.3K
13:11 43.43 43.46 43.43 43.46 0.7K
13:12 43.43 43.43 43.40 43.40 2.3K
13:13 43.39 43.42 43.39 43.42 0.5K
13:14 43.43 43.43 43.43 43.43 0.3K
13:15 43.42 43.46 43.42 43.43 1.1K
13:17 43.43 43.43 43.39 43.39 2.1K
13:18 43.39 43.41 43.39 43.41 0.2K
13:19 43.43 43.43 43.41 43.41 1.0K
13:20 43.43 43.43 43.43 43.43 0.7K
13:21 43.43 43.46 43.43 43.46 1.0K
13:22 43.46 43.46 43.41 43.41 0.5K
13:23 43.43 43.43 43.39 43.39 1.6K
13:24 43.39 43.43 43.39 43.43 0.8K
13:25 43.42 43.42 43.38 43.38 1.0K
13:26 43.42 43.42 43.42 43.42 0.5K
13:27 43.38 43.44 43.38 43.40 1.7K
13:28 43.41 43.41 43.36 43.41 0.9K
13:29 43.41 43.46 43.41 43.46 1.0K
13:30 43.42 43.46 43.42 43.46 0.4K
13:31 43.46 43.46 43.42 43.43 1.4K
13:34 43.45 43.47 43.45 43.47 2.7K
13:35 43.45 43.45 43.45 43.45 0.2K
13:36 43.50 43.50 43.45 43.45 5.7K
13:37 43.49 43.49 43.49 43.49 0.2K
13:38 43.48 43.48 43.48 43.48 0.4K
13:39 43.46 43.46 43.43 43.43 1.7K
13:40 43.47 43.47 43.42 43.42 1.1K
13:42 43.41 43.46 43.41 43.45 1.3K
13:44 43.45 43.45 43.45 43.45 0.3K
13:46 43.49 43.49 43.45 43.45 0.6K
13:47 43.50 43.50 43.50 43.50 0.7K
13:49 43.45 43.45 43.45 43.45 0.9K
13:50 43.45 43.45 43.45 43.45 0.3K
13:51 43.45 43.45 43.45 43.45 0.4K
13:52 43.46 43.46 43.46 43.46 0.5K
13:53 43.45 43.45 43.45 43.45 0.2K
13:54 43.41 43.45 43.38 43.43 2.5K
13:56 43.42 43.42 43.42 43.42 0.4K
13:57 43.42 43.42 43.42 43.42 0.5K
13:58 43.37 43.38 43.37 43.37 1.6K
13:59 43.37 43.37 43.37 43.37 0.6K
14:00 43.40 43.40 43.40 43.40 0.2K
14:01 43.39 43.39 43.37 43.37 2.3K
14:02 43.40 43.40 43.40 43.40 1.4K
14:03 43.41 43.41 43.38 43.38 0.6K
14:04 43.41 43.41 43.41 43.41 0.4K
14:05 43.41 43.41 43.41 43.41 0.4K
14:06 43.41 43.41 43.41 43.41 0.3K
14:07 43.41 43.41 43.41 43.41 1.0K
14:09 43.41 43.41 43.32 43.32 2.4K
14:12 43.36 43.36 43.36 43.36 1.2K
14:13 43.39 43.39 43.39 43.39 0.8K
14:15 43.39 43.39 43.39 43.39 1.3K
14:16 43.39 43.39 43.39 43.39 0.1K
14:17 43.41 43.41 43.41 43.41 0.5K
14:18 43.39 43.39 43.37 43.39 1.7K
14:20 43.39 43.39 43.39 43.39 0.4K
14:21 43.41 43.41 43.39 43.39 0.3K
14:22 43.42 43.44 43.42 43.44 3.0K
14:23 43.50 43.54 43.48 43.48 0.4K
14:25 43.50 43.54 43.50 43.50 0.7K
14:26 43.50 43.50 43.48 43.48 0.4K
14:27 43.50 43.50 43.49 43.49 0.6K
14:28 43.50 43.53 43.50 43.53 0.4K
14:29 43.50 43.50 43.50 43.50 0.3K
14:30 43.48 43.48 43.48 43.48 0.5K
14:31 43.50 43.53 43.48 43.48 1.0K
14:32 43.50 43.53 43.50 43.53 0.4K
14:33 43.50 43.50 43.50 43.50 0.3K
14:34 43.48 43.48 43.48 43.48 0.9K
14:36 43.48 43.48 43.48 43.48 0.4K
14:37 43.48 43.48 43.48 43.48 0.7K
14:38 43.48 43.48 43.48 43.48 0.6K
14:39 43.47 43.47 43.44 43.44 1.5K
14:40 43.47 43.47 43.47 43.47 0.3K
14:41 43.47 43.47 43.44 43.44 0.8K
14:42 43.48 43.48 43.41 43.41 2.6K
14:43 43.43 43.43 43.41 43.41 0.5K
14:44 43.42 43.42 43.41 43.41 0.9K
14:45 43.41 43.43 43.41 43.43 1.8K
14:46 43.43 43.43 43.43 43.43 0.4K
14:47 43.43 43.43 43.43 43.43 0.5K
14:48 43.43 43.43 43.43 43.43 0.2K
14:49 43.46 43.47 43.46 43.47 1.1K
14:50 43.47 43.48 43.47 43.48 0.4K
14:51 43.48 43.48 43.48 43.48 0.4K
14:52 43.48 43.51 43.48 43.51 8.7K
14:53 43.49 43.49 43.49 43.49 0.6K
14:54 43.45 43.46 43.45 43.46 5.2K
14:55 43.47 43.50 43.47 43.50 2.4K
14:56 43.50 43.50 43.48 43.48 15.3K
14:57 43.48 43.49 43.47 43.47 0.6K
14:58 43.48 43.49 43.48 43.49 0.9K
14:59 43.49 43.49 43.49 43.49 0.3K
15:00 43.49 43.49 43.45 43.46 1.7K
15:01 43.46 43.46 43.46 43.46 1.1K
15:02 43.47 43.47 43.42 43.42 2.1K
15:03 43.43 43.43 43.43 43.43 0.6K
15:04 43.43 43.43 43.43 43.43 1.0K
15:05 43.43 43.44 43.43 43.43 2.6K
15:06 43.44 43.45 43.44 43.45 4.6K
15:07 43.46 43.49 43.46 43.48 2.2K
15:08 43.48 43.49 43.46 43.46 1.1K
15:09 43.44 43.44 43.44 43.44 0.6K
15:10 43.44 43.44 43.44 43.44 1.0K
15:11 43.44 43.44 43.44 43.44 1.0K
15:12 43.44 43.44 43.44 43.44 0.7K
15:13 43.46 43.46 43.46 43.46 1.1K
15:14 43.45 43.45 43.45 43.45 0.7K
15:15 43.45 43.45 43.45 43.45 0.5K
15:16 43.45 43.45 43.44 43.44 1.6K
15:17 43.42 43.43 43.42 43.43 3.6K
15:18 43.43 43.44 43.43 43.43 1.2K
15:19 43.43 43.46 43.43 43.45 3.3K
15:20 43.45 43.45 43.44 43.44 1.8K
15:21 43.46 43.46 43.45 43.45 1.6K
15:22 43.45 43.45 43.45 43.45 1.0K
15:23 43.45 43.45 43.45 43.45 0.5K
15:24 43.47 43.50 43.45 43.48 4.3K
15:25 43.52 43.58 43.50 43.56 4.3K
15:26 43.56 43.56 43.56 43.56 0.7K
15:27 43.56 43.56 43.56 43.56 1.2K
15:28 43.55 43.57 43.55 43.57 1.0K
15:29 43.57 43.57 43.57 43.57 1.6K
15:30 43.57 43.57 43.54 43.54 2.7K
15:31 43.54 43.55 43.54 43.55 1.2K
15:32 43.55 43.57 43.55 43.56 2.3K
15:33 43.56 43.67 43.56 43.67 3.7K
15:34 43.65 43.67 43.65 43.66 1.1K
15:35 43.68 43.68 43.66 43.68 2.7K
15:36 43.68 43.68 43.68 43.68 1.4K
15:37 43.68 43.68 43.57 43.65 15.7K
15:38 43.66 43.66 43.66 43.66 1.3K
15:39 43.66 43.66 43.64 43.64 3.4K
15:40 43.65 43.65 43.64 43.65 2.9K
15:41 43.65 43.65 43.65 43.65 1.4K
15:42 43.65 43.65 43.63 43.65 1.4K
15:43 43.65 43.65 43.65 43.65 1.5K
15:44 43.65 43.66 43.65 43.66 7.5K
15:45 43.66 43.73 43.66 43.73 4.5K
15:46 43.74 43.76 43.74 43.76 3.7K
15:47 43.72 43.75 43.72 43.75 3.1K
15:48 43.73 43.76 43.71 43.71 3.2K
15:49 43.73 43.74 43.73 43.74 3.4K
15:50 43.71 43.76 43.71 43.76 7.9K
15:51 43.70 43.70 43.67 43.67 4.4K
15:52 43.67 43.70 43.67 43.67 3.2K
15:53 43.66 43.66 43.65 43.66 2.9K
15:54 43.66 43.66 43.66 43.66 4.2K
15:55 43.70 43.71 43.69 43.69 9.5K
15:56 43.70 43.70 43.66 43.66 10.3K
15:57 43.66 43.68 43.62 43.66 14.4K
15:58 43.66 43.66 43.60 43.62 27.6K
15:59 43.63 43.66 43.61 43.65 221.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available