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 43.39 43.44 43.39 43.44 7.7K
09:31 43.07 43.55 43.07 43.55 0.6K
09:32 43.25 43.59 43.25 43.57 2.4K
09:34 43.44 43.44 43.44 43.44 1.1K
09:35 43.40 43.40 43.40 43.40 0.1K
09:36 43.32 43.32 43.14 43.14 1.0K
09:37 43.14 43.14 43.14 43.14 0.1K
09:38 43.14 43.17 42.77 42.83 1.7K
09:39 42.83 42.84 42.83 42.84 0.5K
09:40 42.90 42.90 42.90 42.90 0.2K
09:41 42.79 42.82 42.65 42.82 1.2K
09:42 42.70 42.70 42.70 42.70 0.5K
09:43 42.80 42.81 42.80 42.81 0.2K
09:44 42.99 43.08 42.99 43.01 2.4K
09:46 43.01 43.02 43.01 43.02 1.5K
09:47 42.99 42.99 42.98 42.98 1.8K
09:49 43.00 43.00 42.88 42.88 1.1K
09:50 42.76 42.93 42.76 42.93 4.6K
09:51 42.94 43.08 42.94 43.08 1.2K
09:52 42.97 42.97 42.97 42.97 0.1K
09:53 42.97 42.97 42.90 42.90 0.4K
09:54 42.98 42.98 42.98 42.98 0.4K
09:55 42.97 42.98 42.94 42.94 0.8K
09:56 42.94 42.94 42.94 42.94 0.1K
09:57 42.94 43.08 42.94 43.08 1.9K
09:58 43.08 43.21 43.08 43.15 2.2K
10:00 43.16 43.16 43.16 43.16 0.1K
10:01 43.16 43.16 43.16 43.16 0.1K
10:02 43.14 43.25 43.14 43.25 4.5K
10:04 43.32 43.32 43.32 43.32 2.1K
10:05 43.42 43.43 43.42 43.43 0.9K
10:07 43.46 43.46 43.46 43.46 0.5K
10:08 43.46 43.46 43.46 43.46 0.5K
10:09 43.49 43.49 43.46 43.46 0.5K
10:10 43.46 43.46 43.46 43.46 0.3K
10:11 43.47 43.47 43.47 43.47 1.7K
10:13 43.47 43.47 43.47 43.47 0.9K
10:14 43.45 43.50 43.42 43.42 0.9K
10:15 43.47 43.47 43.41 43.44 1.2K
10:16 43.41 43.45 43.41 43.45 1.8K
10:17 43.45 43.54 43.41 43.54 2.4K
10:18 43.56 43.66 43.56 43.60 2.7K
10:20 43.62 43.62 43.62 43.62 0.5K
10:21 43.64 43.64 43.62 43.62 1.2K
10:22 43.56 43.58 43.55 43.58 4.9K
10:23 43.53 43.65 43.53 43.55 5.7K
10:24 43.66 43.66 43.66 43.66 2.2K
10:25 43.62 43.68 43.62 43.68 6.1K
10:26 43.68 43.68 43.68 43.68 0.8K
10:27 43.68 43.68 43.68 43.68 0.3K
10:28 43.69 43.69 43.69 43.69 0.3K
10:29 43.55 43.67 43.55 43.67 0.5K
10:30 43.66 43.66 43.66 43.66 0.3K
10:31 43.66 43.82 43.66 43.82 7.8K
10:33 43.71 43.71 43.71 43.71 2.6K
10:34 43.73 43.80 43.73 43.73 5.8K
10:35 43.79 43.79 43.79 43.79 1.2K
10:36 43.74 43.74 43.73 43.74 5.7K
10:37 43.74 43.74 43.74 43.74 1.3K
10:38 43.73 43.84 43.73 43.76 3.6K
10:39 43.76 43.76 43.76 43.76 0.5K
10:40 43.84 43.84 43.84 43.84 1.2K
10:41 43.87 43.87 43.87 43.87 0.4K
10:42 43.84 43.84 43.84 43.84 0.2K
10:43 43.84 43.87 43.83 43.83 2.6K
10:45 43.87 43.87 43.84 43.87 0.9K
10:46 43.84 43.88 43.84 43.88 4.5K
10:47 43.93 43.93 43.90 43.90 16.1K
10:48 43.93 43.93 43.83 43.86 10.0K
10:49 43.86 43.86 43.79 43.80 8.6K
10:50 43.81 43.81 43.81 43.81 0.8K
10:51 43.81 43.88 43.80 43.88 4.9K
10:52 43.89 43.90 43.89 43.90 0.6K
10:53 43.90 43.93 43.90 43.93 1.3K
10:54 43.92 43.92 43.92 43.92 0.5K
10:55 43.90 43.90 43.90 43.90 0.2K
10:56 43.87 43.87 43.84 43.84 1.5K
10:57 43.84 43.84 43.84 43.84 1.1K
11:00 43.85 43.85 43.85 43.85 0.2K
11:01 43.88 43.88 43.88 43.88 1.0K
11:02 43.87 43.87 43.87 43.87 0.1K
11:03 43.92 43.92 43.89 43.89 1.2K
11:04 43.89 43.89 43.88 43.88 0.7K
11:06 43.94 43.94 43.90 43.90 0.9K
11:08 43.90 43.90 43.70 43.79 15.0K
11:09 43.78 43.78 43.78 43.78 0.5K
11:10 43.77 43.77 43.77 43.77 0.3K
11:11 43.77 43.77 43.71 43.71 0.5K
11:12 43.77 43.77 43.71 43.77 0.9K
11:13 43.77 43.77 43.77 43.77 1.0K
11:14 43.77 43.77 43.71 43.71 0.5K
11:15 43.74 43.75 43.74 43.74 0.9K
11:17 43.75 43.75 43.75 43.75 0.1K
11:18 43.71 43.73 43.70 43.73 1.5K
11:19 43.69 43.72 43.69 43.72 1.8K
11:20 43.71 43.71 43.71 43.71 0.6K
11:21 43.71 43.71 43.71 43.71 0.6K
11:22 43.71 43.76 43.71 43.74 2.1K
11:23 43.74 43.77 43.74 43.77 1.8K
11:24 43.80 43.80 43.80 43.80 1.2K
11:26 43.81 43.89 43.81 43.89 1.8K
11:27 43.90 43.91 43.87 43.91 1.3K
11:28 43.90 43.90 43.90 43.90 0.2K
11:29 43.91 43.91 43.91 43.91 0.6K
11:31 43.90 43.91 43.90 43.91 0.4K
11:32 43.85 43.88 43.85 43.88 1.9K
11:33 43.83 43.84 43.82 43.82 12.1K
11:34 43.84 43.85 43.80 43.82 16.2K
11:35 43.82 43.82 43.80 43.80 1.6K
11:36 43.81 43.81 43.81 43.81 0.4K
11:37 43.81 43.82 43.81 43.82 0.5K
11:38 43.84 43.84 43.84 43.84 2.2K
11:39 43.83 43.83 43.83 43.83 0.4K
11:40 43.83 43.83 43.83 43.83 0.9K
11:42 43.84 43.86 43.84 43.86 0.8K
11:43 43.84 43.87 43.84 43.87 0.5K
11:44 43.87 43.87 43.87 43.87 0.3K
11:45 43.93 43.95 43.93 43.95 2.1K
11:46 43.92 43.93 43.92 43.93 0.6K
11:47 43.93 43.95 43.93 43.95 0.6K
11:48 43.95 43.95 43.95 43.95 0.4K
11:49 43.93 43.93 43.93 43.93 0.6K
11:50 43.94 43.94 43.94 43.94 0.4K
11:51 44.02 44.02 44.02 44.02 1.4K
11:52 44.01 44.01 43.95 43.95 1.5K
11:53 43.99 43.99 43.90 43.90 5.9K
11:54 43.94 43.94 43.94 43.94 0.1K
11:55 43.92 44.01 43.92 44.01 2.6K
11:57 44.03 44.04 44.03 44.04 0.5K
11:58 44.01 44.01 44.01 44.01 0.1K
11:59 43.98 44.02 43.98 44.02 0.8K
12:00 43.99 43.99 43.98 43.98 1.0K
12:01 43.99 44.01 43.99 44.01 0.5K
12:02 44.01 44.09 44.01 44.09 2.5K
12:03 44.10 44.10 44.10 44.10 0.4K
12:04 44.15 44.15 44.15 44.15 0.4K
12:05 44.15 44.15 44.15 44.15 0.2K
12:06 44.14 44.17 44.14 44.17 1.3K
12:08 44.19 44.20 44.15 44.17 1.5K
12:09 44.16 44.16 44.10 44.10 2.7K
12:11 44.10 44.10 44.05 44.05 1.8K
12:12 44.07 44.07 44.07 44.07 0.7K
12:13 44.13 44.13 44.13 44.13 1.0K
12:15 44.11 44.11 44.11 44.11 0.3K
12:16 44.11 44.11 44.11 44.11 0.1K
12:17 44.10 44.10 44.08 44.08 1.1K
12:18 44.07 44.07 44.01 44.01 2.7K
12:19 44.04 44.04 44.04 44.04 0.3K
12:20 44.05 44.05 44.04 44.04 0.6K
12:21 44.09 44.09 44.08 44.08 1.0K
12:23 44.04 44.04 44.04 44.04 1.2K
12:25 44.05 44.05 44.01 44.01 2.0K
12:27 44.08 44.09 44.08 44.09 1.5K
12:28 44.11 44.11 44.11 44.11 0.9K
12:29 44.08 44.08 44.08 44.08 0.4K
12:30 44.08 44.08 44.04 44.04 1.0K
12:31 44.04 44.04 44.04 44.04 0.9K
12:33 44.04 44.04 44.04 44.04 0.2K
12:35 44.07 44.10 44.07 44.10 1.2K
12:36 44.15 44.15 44.15 44.15 0.8K
12:37 44.15 44.15 44.15 44.15 0.6K
12:38 44.12 44.17 44.12 44.17 1.4K
12:40 44.15 44.15 44.15 44.15 1.4K
12:41 44.15 44.18 44.15 44.18 0.4K
12:42 44.15 44.15 44.15 44.15 0.7K
12:43 44.15 44.19 44.10 44.19 0.6K
12:44 44.15 44.15 44.15 44.15 0.9K
12:46 44.15 44.15 44.15 44.15 0.1K
12:47 44.15 44.15 44.15 44.15 0.8K
12:48 44.15 44.15 44.15 44.15 1.5K
12:49 44.15 44.15 44.10 44.12 1.4K
12:51 44.13 44.13 44.13 44.13 0.5K
12:52 44.12 44.12 44.12 44.12 1.5K
12:55 44.12 44.12 44.09 44.09 2.0K
12:56 44.10 44.10 44.09 44.09 1.1K
12:59 44.15 44.15 44.15 44.15 1.8K
13:00 44.18 44.18 44.18 44.18 0.4K
13:02 44.14 44.19 44.14 44.19 2.0K
13:03 44.19 44.19 44.19 44.19 0.5K
13:04 44.21 44.21 44.20 44.20 2.8K
13:05 44.17 44.18 44.17 44.18 1.5K
13:06 44.16 44.16 44.16 44.16 0.2K
13:08 44.20 44.20 44.20 44.20 0.4K
13:09 44.20 44.20 44.20 44.20 0.4K
13:10 44.17 44.21 44.17 44.20 11.2K
13:11 44.17 44.18 44.17 44.18 0.4K
13:12 44.17 44.17 44.16 44.16 0.5K
13:13 44.16 44.20 44.16 44.20 1.6K
13:14 44.20 44.20 44.20 44.20 0.7K
13:15 44.19 44.20 44.19 44.20 1.8K
13:16 44.23 44.24 44.22 44.23 0.7K
13:17 44.23 44.23 44.23 44.23 0.4K
13:18 44.24 44.31 44.22 44.29 6.2K
13:19 44.31 44.31 44.31 44.31 0.1K
13:20 44.29 44.29 44.29 44.29 2.0K
13:22 44.30 44.32 44.30 44.32 1.1K
13:23 44.31 44.33 44.31 44.33 0.4K
13:24 44.31 44.31 44.31 44.31 0.3K
13:25 44.33 44.34 44.33 44.34 1.3K
13:27 44.34 44.34 44.34 44.34 0.5K
13:28 44.27 44.33 44.27 44.33 2.1K
13:29 44.31 44.34 44.31 44.34 1.0K
13:30 44.34 44.36 44.33 44.33 1.0K
13:31 44.38 44.38 44.38 44.38 0.2K
13:32 44.34 44.36 44.34 44.36 0.9K
13:33 44.34 44.34 44.34 44.34 0.2K
13:34 44.38 44.38 44.38 44.38 0.7K
13:36 44.34 44.36 44.34 44.36 1.0K
13:37 44.32 44.35 44.32 44.35 0.8K
13:38 44.40 44.40 44.40 44.40 1.4K
13:39 44.43 44.43 44.39 44.39 0.9K
13:40 44.42 44.42 44.42 44.42 0.8K
13:41 44.39 44.39 44.39 44.39 1.6K
13:42 44.39 44.39 44.39 44.39 0.5K
13:43 44.39 44.39 44.39 44.39 0.7K
13:44 44.42 44.42 44.42 44.42 0.3K
13:45 44.42 44.42 44.42 44.42 3.3K
13:46 44.43 44.47 44.43 44.47 1.1K
13:47 44.47 44.47 44.47 44.47 0.6K
13:48 44.45 44.45 44.45 44.45 1.1K
13:49 44.49 44.49 44.49 44.49 0.3K
13:50 44.49 44.49 44.47 44.47 1.8K
13:51 44.47 44.47 44.35 44.36 5.9K
13:52 44.37 44.37 44.37 44.37 0.3K
13:53 44.37 44.37 44.37 44.37 0.6K
13:54 44.37 44.37 44.37 44.37 0.3K
13:56 44.38 44.42 44.38 44.42 0.5K
13:57 44.38 44.38 44.35 44.38 0.9K
13:58 44.38 44.38 44.38 44.38 1.7K
13:59 44.52 44.52 44.45 44.50 10.9K
14:01 44.50 44.50 44.32 44.34 29.8K
14:02 44.32 44.32 44.32 44.32 0.5K
14:03 44.32 44.34 44.32 44.34 6.3K
14:04 44.33 44.33 44.31 44.31 0.6K
14:05 44.31 44.31 44.26 44.31 1.4K
14:06 44.31 44.31 44.24 44.24 1.8K
14:07 44.21 44.25 44.21 44.25 2.8K
14:08 44.28 44.28 44.25 44.25 10.1K
14:10 44.28 44.28 44.28 44.28 1.1K
14:11 44.29 44.29 44.26 44.26 0.6K
14:12 44.26 44.29 44.25 44.29 1.2K
14:13 44.30 44.30 44.25 44.25 1.0K
14:14 44.26 44.26 44.26 44.26 2.2K
14:15 44.36 44.36 44.35 44.35 0.4K
14:16 44.33 44.35 44.33 44.35 0.4K
14:17 44.34 44.34 44.34 44.34 0.9K
14:18 44.34 44.34 44.29 44.34 0.8K
14:19 44.34 44.34 44.34 44.34 0.7K
14:20 44.33 44.34 44.33 44.34 0.4K
14:21 44.34 44.37 44.34 44.36 0.9K
14:22 44.31 44.36 44.31 44.36 1.1K
14:24 44.37 44.38 44.37 44.38 2.7K
14:25 44.42 44.42 44.42 44.42 0.7K
14:26 44.47 44.47 44.47 44.47 0.5K
14:27 44.47 44.52 44.47 44.52 2.3K
14:28 44.52 44.56 44.52 44.56 0.6K
14:29 44.52 44.57 44.52 44.57 0.8K
14:30 44.52 44.52 44.52 44.52 0.4K
14:31 44.52 44.52 44.51 44.51 5.2K
14:32 44.54 44.54 44.53 44.53 0.6K
14:33 44.51 44.51 44.41 44.41 2.4K
14:34 44.42 44.42 44.40 44.40 0.9K
14:35 44.40 44.40 44.40 44.40 0.2K
14:36 44.40 44.40 44.40 44.40 0.6K
14:37 44.40 44.40 44.37 44.37 1.4K
14:38 44.34 44.34 44.31 44.31 1.9K
14:39 44.31 44.31 44.31 44.31 1.1K
14:40 44.37 44.37 44.37 44.37 0.8K
14:41 44.37 44.40 44.37 44.40 1.5K
14:43 44.40 44.40 44.39 44.40 0.8K
14:44 44.39 44.39 44.37 44.37 1.1K
14:45 44.34 44.34 44.33 44.33 0.5K
14:47 44.33 44.33 44.30 44.30 2.6K
14:48 44.30 44.30 44.30 44.30 0.3K
14:49 44.28 44.28 44.28 44.28 0.9K
14:50 44.29 44.29 44.27 44.27 1.3K
14:51 44.27 44.33 44.27 44.33 2.2K
14:52 44.33 44.33 44.33 44.33 0.4K
14:53 44.31 44.33 44.31 44.33 0.8K
14:54 44.33 44.33 44.30 44.31 1.0K
14:55 44.31 44.31 44.30 44.30 1.3K
14:56 44.31 44.31 44.31 44.31 0.2K
14:57 44.29 44.31 44.29 44.31 0.8K
14:58 44.29 44.32 44.28 44.32 5.1K
14:59 44.31 44.33 44.31 44.33 1.3K
15:00 44.34 44.37 44.34 44.37 0.8K
15:01 44.36 44.39 44.36 44.39 1.6K
15:02 44.38 44.39 44.38 44.39 0.7K
15:03 44.38 44.38 44.37 44.37 2.7K
15:04 44.36 44.36 44.36 44.36 0.5K
15:05 44.36 44.36 44.35 44.35 1.5K
15:06 44.37 44.37 44.36 44.37 1.8K
15:07 44.36 44.36 44.35 44.36 1.3K
15:08 44.34 44.34 44.32 44.32 1.7K
15:09 44.31 44.32 44.31 44.31 0.8K
15:10 44.31 44.32 44.31 44.32 1.3K
15:11 44.33 44.33 44.33 44.33 0.7K
15:12 44.33 44.34 44.32 44.32 1.0K
15:13 44.34 44.34 44.31 44.31 0.8K
15:14 44.34 44.34 44.31 44.34 1.1K
15:15 44.34 44.34 44.32 44.34 0.6K
15:16 44.34 44.34 44.32 44.34 3.9K
15:17 44.35 44.36 44.34 44.36 3.1K
15:18 44.35 44.37 44.35 44.35 0.9K
15:19 44.36 44.37 44.35 44.37 1.7K
15:20 44.36 44.36 44.36 44.36 0.7K
15:21 44.36 44.36 44.35 44.36 1.0K
15:22 44.37 44.37 44.35 44.35 2.7K
15:23 44.35 44.39 44.35 44.39 2.5K
15:24 44.39 44.42 44.37 44.39 32.0K
15:25 44.41 44.41 44.39 44.39 4.8K
15:26 44.40 44.40 44.39 44.39 2.4K
15:27 44.37 44.39 44.37 44.39 1.7K
15:28 44.38 44.38 44.38 44.38 0.8K
15:29 44.36 44.36 44.31 44.31 5.3K
15:30 44.32 44.32 44.29 44.32 1.0K
15:31 44.32 44.32 44.31 44.31 1.0K
15:32 44.31 44.31 44.31 44.31 1.5K
15:33 44.31 44.31 44.31 44.31 0.4K
15:34 44.32 44.32 44.29 44.30 2.7K
15:35 44.30 44.31 44.29 44.29 3.4K
15:36 44.25 44.27 44.25 44.27 2.5K
15:37 44.26 44.30 44.26 44.30 5.6K
15:38 44.30 44.31 44.30 44.31 1.4K
15:39 44.31 44.32 44.31 44.32 1.4K
15:40 44.33 44.35 44.33 44.35 2.8K
15:41 44.36 44.36 44.34 44.36 2.3K
15:42 44.36 44.36 44.34 44.36 1.4K
15:43 44.36 44.36 44.36 44.36 1.4K
15:44 44.36 44.36 44.34 44.35 9.0K
15:45 44.36 44.36 44.35 44.35 1.8K
15:46 44.35 44.35 44.31 44.35 7.9K
15:47 44.35 44.35 44.35 44.35 1.1K
15:48 44.36 44.36 44.36 44.36 1.8K
15:49 44.34 44.37 44.34 44.37 3.1K
15:50 44.35 44.39 44.32 44.39 5.9K
15:51 44.39 44.39 44.36 44.36 3.7K
15:52 44.38 44.40 44.36 44.40 3.1K
15:53 44.40 44.45 44.38 44.45 15.7K
15:54 44.40 44.45 44.40 44.45 4.9K
15:55 44.40 44.46 44.39 44.45 25.5K
15:56 44.44 44.47 44.42 44.46 24.1K
15:57 44.48 44.50 44.47 44.48 22.6K
15:58 44.48 44.50 44.47 44.50 25.4K
15:59 44.49 44.53 44.48 44.50 212.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available