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 43.49 44.24 43.49 44.24 4.8K
09:32 43.98 43.98 43.98 43.98 1.1K
09:33 43.98 44.42 43.98 44.42 1.5K
09:34 43.93 43.93 43.93 43.93 0.2K
09:36 44.14 44.21 44.05 44.06 1.4K
09:37 44.09 44.21 44.06 44.19 1.1K
09:38 44.02 44.02 43.77 43.91 3.3K
09:39 43.77 43.78 43.77 43.78 0.5K
09:40 44.10 44.10 43.81 43.81 0.6K
09:41 44.08 44.11 43.81 44.11 0.6K
09:42 43.81 43.81 43.81 43.81 0.2K
09:43 44.13 44.13 43.87 43.87 0.7K
09:44 43.81 43.81 43.70 43.70 0.5K
09:45 43.92 43.92 43.92 43.92 0.5K
09:46 43.69 44.16 43.69 44.16 17.7K
09:47 44.02 44.02 44.02 44.02 0.3K
09:48 44.05 44.05 44.05 44.05 0.1K
09:49 44.07 44.07 43.86 43.86 3.0K
09:50 43.78 43.78 43.60 43.60 2.2K
09:51 43.64 43.72 43.64 43.72 0.7K
09:52 43.65 43.65 43.65 43.65 2.2K
09:53 43.65 43.75 43.65 43.75 0.4K
09:54 43.59 43.59 43.59 43.59 0.2K
09:55 43.63 43.63 43.60 43.60 0.4K
09:56 43.61 43.61 43.61 43.61 0.3K
09:57 43.60 43.65 43.60 43.65 0.4K
09:58 43.78 43.78 43.55 43.72 4.3K
09:59 43.75 43.89 43.75 43.89 2.6K
10:00 43.77 43.77 43.76 43.76 0.2K
10:01 43.75 43.75 43.75 43.75 0.2K
10:02 43.94 43.94 43.84 43.86 1.7K
10:04 43.92 43.96 43.92 43.96 2.6K
10:05 43.79 43.79 43.79 43.79 0.3K
10:06 43.76 43.77 43.76 43.77 0.4K
10:07 43.78 43.78 43.78 43.78 0.2K
10:08 43.87 43.89 43.87 43.89 1.0K
10:09 43.89 43.89 43.89 43.89 1.6K
10:10 44.01 44.01 43.89 43.92 2.8K
10:11 43.86 43.86 43.86 43.86 0.1K
10:12 43.86 43.92 43.86 43.88 0.5K
10:13 43.87 43.93 43.87 43.93 0.3K
10:14 43.87 43.87 43.85 43.85 0.3K
10:15 43.83 43.83 43.80 43.80 1.6K
10:16 43.75 43.75 43.72 43.73 0.7K
10:17 43.73 43.75 43.67 43.67 1.6K
10:18 43.67 43.67 43.67 43.67 0.1K
10:19 43.67 43.67 43.67 43.67 0.5K
10:20 43.75 43.75 43.68 43.68 1.2K
10:21 43.68 43.73 43.68 43.73 0.9K
10:22 43.67 43.73 43.67 43.67 2.1K
10:23 43.59 43.63 43.57 43.57 1.7K
10:24 43.55 43.55 43.55 43.55 0.1K
10:25 43.55 43.58 43.54 43.57 2.5K
10:26 43.59 43.59 43.59 43.59 0.3K
10:27 43.65 43.69 43.59 43.69 4.8K
10:28 43.73 43.83 43.73 43.74 1.7K
10:29 43.79 43.79 43.79 43.79 0.4K
10:30 43.79 43.80 43.79 43.80 1.4K
10:32 43.73 43.83 43.73 43.83 1.1K
10:33 43.77 43.77 43.77 43.77 0.2K
10:34 43.86 43.86 43.79 43.79 2.9K
10:35 43.86 43.87 43.81 43.81 3.3K
10:36 43.81 43.87 43.81 43.87 1.0K
10:37 43.71 43.72 43.66 43.72 2.6K
10:39 43.63 43.70 43.56 43.56 1.7K
10:40 43.52 43.52 43.47 43.47 0.5K
10:41 43.47 43.54 43.47 43.54 1.6K
10:42 43.54 43.54 43.45 43.54 0.8K
10:43 43.54 43.54 43.54 43.54 0.3K
10:44 43.54 43.54 43.54 43.54 0.6K
10:45 43.54 43.54 43.45 43.45 0.5K
10:46 43.42 43.42 43.42 43.42 1.1K
10:47 43.39 43.40 43.39 43.40 2.0K
10:48 43.36 43.41 43.36 43.41 0.9K
10:49 43.41 43.41 43.41 43.41 0.2K
10:50 43.38 43.38 43.38 43.38 0.2K
10:51 43.38 43.41 43.37 43.41 1.0K
10:52 43.41 43.41 43.40 43.40 0.5K
10:53 43.37 43.37 43.37 43.37 0.6K
10:54 43.38 43.44 43.38 43.44 3.3K
10:55 43.39 43.39 43.39 43.39 2.2K
10:56 43.39 43.39 43.39 43.39 0.4K
10:57 43.39 43.39 43.38 43.38 0.6K
10:58 43.39 43.39 43.35 43.39 1.0K
10:59 43.39 43.39 43.33 43.33 0.8K
11:00 43.38 43.44 43.36 43.36 1.8K
11:01 43.36 43.36 43.33 43.33 0.4K
11:02 43.39 43.43 43.35 43.43 0.9K
11:03 43.35 43.38 43.33 43.38 1.1K
11:04 43.39 43.39 43.33 43.33 1.5K
11:05 43.31 43.41 43.31 43.32 1.5K
11:06 43.37 43.40 43.36 43.36 2.1K
11:07 43.41 43.50 43.38 43.50 3.4K
11:08 43.54 43.63 43.54 43.59 1.5K
11:09 43.54 43.54 43.54 43.54 1.2K
11:11 43.51 43.51 43.46 43.46 2.2K
11:12 43.37 43.46 43.37 43.39 1.2K
11:13 43.43 43.46 43.38 43.39 1.1K
11:14 43.39 43.40 43.39 43.39 0.5K
11:15 43.47 43.47 43.35 43.35 2.3K
11:16 43.33 43.33 43.27 43.33 3.9K
11:17 43.30 43.34 43.30 43.34 1.1K
11:18 43.34 43.39 43.34 43.37 1.1K
11:19 43.34 43.34 43.34 43.34 0.7K
11:20 43.33 43.33 43.28 43.28 1.2K
11:21 43.23 43.23 43.22 43.22 0.8K
11:22 43.22 43.26 43.17 43.20 1.4K
11:23 43.17 43.17 43.16 43.16 0.4K
11:24 43.19 43.27 43.16 43.27 4.8K
11:26 43.23 43.23 43.20 43.20 1.2K
11:27 43.16 43.16 43.16 43.16 0.3K
11:28 43.12 43.15 43.12 43.15 0.3K
11:29 43.15 43.22 43.15 43.15 0.9K
11:30 43.22 43.22 43.22 43.22 0.4K
11:31 43.17 43.22 43.17 43.22 1.1K
11:32 43.22 43.22 43.22 43.22 0.9K
11:33 43.22 43.22 43.22 43.22 6.4K
11:34 43.22 43.22 43.21 43.21 4.1K
11:35 43.21 43.21 43.21 43.21 0.5K
11:37 43.14 43.22 43.14 43.22 0.7K
11:38 43.22 43.22 43.14 43.14 1.8K
11:39 43.14 43.22 43.14 43.17 0.6K
11:40 43.22 43.31 43.22 43.31 0.8K
11:41 43.23 43.24 43.23 43.24 1.3K
11:42 43.24 43.24 43.24 43.24 1.5K
11:44 43.23 43.24 43.16 43.16 1.8K
11:45 43.24 43.24 43.23 43.23 1.0K
11:46 43.24 43.24 43.24 43.24 0.4K
11:47 43.23 43.23 43.23 43.23 0.7K
11:48 43.21 43.25 43.21 43.25 2.5K
11:49 43.17 43.20 43.17 43.19 1.4K
11:50 43.14 43.19 43.14 43.19 1.1K
11:51 43.19 43.19 43.19 43.19 0.7K
11:53 43.19 43.23 43.19 43.23 3.0K
11:54 43.24 43.24 43.24 43.24 0.2K
11:55 43.24 43.24 43.24 43.24 0.5K
11:56 43.24 43.24 43.24 43.24 0.3K
11:57 43.24 43.24 43.24 43.24 0.2K
11:58 43.24 43.31 43.24 43.31 1.0K
11:59 43.31 43.31 43.24 43.24 1.3K
12:00 43.23 43.23 43.23 43.23 1.3K
12:01 43.23 43.23 43.23 43.23 0.9K
12:02 43.16 43.23 43.15 43.15 2.1K
12:03 43.15 43.24 43.15 43.24 0.6K
12:04 43.31 43.31 43.31 43.31 2.9K
12:05 43.30 43.30 43.30 43.30 0.3K
12:06 43.31 43.31 43.31 43.31 0.2K
12:07 43.31 43.33 43.31 43.33 0.7K
12:08 43.31 43.31 43.31 43.31 0.8K
12:09 43.30 43.30 43.27 43.30 2.2K
12:10 43.31 43.31 43.30 43.30 1.8K
12:12 43.27 43.30 43.27 43.30 1.6K
12:14 43.27 43.28 43.27 43.28 3.2K
12:15 43.28 43.28 43.28 43.28 0.2K
12:16 43.23 43.25 43.21 43.25 1.6K
12:17 43.25 43.25 43.25 43.25 0.6K
12:18 43.25 43.25 43.25 43.25 1.0K
12:20 43.25 43.27 43.25 43.27 1.9K
12:21 43.25 43.25 43.21 43.23 3.5K
12:22 43.23 43.23 43.23 43.23 0.6K
12:23 43.23 43.23 43.21 43.23 1.2K
12:24 43.23 43.23 43.23 43.23 0.3K
12:25 43.22 43.22 43.22 43.22 0.8K
12:26 43.20 43.20 43.15 43.15 2.8K
12:27 43.16 43.16 43.13 43.13 0.8K
12:28 43.10 43.10 43.10 43.10 0.2K
12:29 43.10 43.15 43.10 43.10 1.0K
12:30 43.15 43.15 43.15 43.15 0.5K
12:31 43.15 43.15 43.15 43.15 0.9K
12:32 43.14 43.14 43.14 43.14 0.6K
12:33 43.13 43.13 43.10 43.11 3.2K
12:34 43.11 43.11 43.07 43.07 2.7K
12:36 43.08 43.12 43.08 43.12 2.2K
12:37 43.12 43.12 43.12 43.12 1.1K
12:38 43.12 43.12 43.12 43.12 0.6K
12:39 43.12 43.13 43.12 43.13 0.7K
12:40 43.16 43.16 43.16 43.16 1.3K
12:41 43.16 43.16 43.14 43.14 0.6K
12:43 43.15 43.16 43.15 43.15 0.7K
12:44 43.18 43.18 43.14 43.14 1.0K
12:45 43.17 43.17 43.17 43.17 0.5K
12:46 43.12 43.12 43.12 43.12 2.2K
12:47 43.07 43.08 43.07 43.07 0.4K
12:48 43.11 43.11 43.06 43.07 1.5K
12:49 43.05 43.08 43.05 43.08 1.0K
12:50 43.07 43.07 43.07 43.07 0.5K
12:51 43.07 43.13 43.07 43.13 2.3K
12:52 43.13 43.13 43.13 43.13 0.4K
12:53 43.13 43.13 43.12 43.12 0.5K
12:54 43.11 43.11 43.08 43.08 1.2K
12:55 43.11 43.11 43.11 43.11 0.5K
12:56 43.09 43.09 43.05 43.08 1.1K
12:57 43.01 43.01 42.98 43.00 1.7K
12:58 42.96 43.00 42.96 43.00 0.7K
12:59 43.00 43.00 43.00 43.00 0.8K
13:00 43.00 43.00 43.00 43.00 1.4K
13:01 43.00 43.00 43.00 43.00 0.4K
13:02 43.01 43.01 43.01 43.01 0.4K
13:03 43.01 43.05 43.01 43.05 0.6K
13:04 43.02 43.08 43.01 43.08 2.1K
13:06 43.05 43.13 43.05 43.11 1.1K
13:07 43.11 43.13 43.09 43.09 1.6K
13:08 43.13 43.13 43.13 43.13 0.6K
13:09 43.11 43.13 43.11 43.13 0.4K
13:10 43.13 43.14 43.12 43.12 17.0K
13:11 43.12 43.12 43.05 43.05 10.3K
13:12 43.05 43.14 43.05 43.14 46.5K
13:13 43.14 43.14 43.14 43.14 0.7K
13:14 43.14 43.14 43.09 43.14 0.8K
13:15 43.14 43.14 43.09 43.14 1.0K
13:16 43.14 43.14 43.09 43.14 1.6K
13:17 43.14 43.14 43.09 43.14 1.1K
13:18 43.13 43.14 43.09 43.14 16.4K
13:19 43.12 43.15 43.12 43.13 1.4K
13:20 43.13 43.13 43.12 43.12 2.2K
13:21 43.09 43.09 43.09 43.09 4.4K
13:22 43.09 43.09 43.07 43.09 1.6K
13:23 43.09 43.10 43.06 43.10 6.7K
13:24 43.10 43.10 43.09 43.09 1.1K
13:25 43.09 43.16 43.07 43.16 20.5K
13:26 43.11 43.18 43.10 43.18 40.0K
13:27 43.18 43.20 43.18 43.20 2.9K
13:28 43.18 43.18 43.18 43.18 0.4K
13:29 43.14 43.18 43.12 43.12 1.8K
13:30 43.12 43.15 43.11 43.15 6.6K
13:31 43.16 43.16 43.16 43.16 0.7K
13:32 43.10 43.17 43.10 43.17 1.6K
13:33 43.18 43.18 43.11 43.17 1.5K
13:34 43.17 43.19 43.17 43.18 2.3K
13:35 43.18 43.19 43.18 43.19 2.8K
13:36 43.19 43.26 43.19 43.25 1.6K
13:37 43.20 43.20 43.20 43.20 0.4K
13:38 43.26 43.26 43.20 43.20 0.8K
13:39 43.20 43.24 43.20 43.24 0.7K
13:40 43.20 43.55 43.20 43.47 4.9K
13:41 43.52 43.52 43.40 43.40 2.0K
13:42 43.39 43.39 43.39 43.39 2.9K
13:44 43.51 43.51 43.42 43.42 1.0K
13:45 43.41 43.41 43.40 43.40 0.3K
13:46 43.38 43.46 43.37 43.37 2.9K
13:47 43.37 43.42 43.37 43.42 0.8K
13:48 43.38 43.38 43.35 43.35 1.2K
13:49 43.45 43.45 43.45 43.45 0.1K
13:50 43.45 43.45 43.26 43.26 4.1K
13:51 43.23 43.27 43.23 43.27 0.6K
13:52 43.24 43.24 43.24 43.24 0.4K
13:53 43.24 43.33 43.24 43.30 1.8K
13:54 43.26 43.30 43.26 43.30 0.5K
13:55 43.26 43.30 43.26 43.30 0.4K
13:56 43.27 43.29 43.24 43.24 1.4K
13:57 43.32 43.33 43.24 43.30 0.8K
13:58 43.29 43.29 43.25 43.29 0.6K
13:59 43.29 43.36 43.29 43.36 3.4K
14:00 43.36 43.36 43.36 43.36 1.1K
14:01 43.36 43.44 43.36 43.44 0.2K
14:02 43.44 43.44 43.41 43.41 2.8K
14:03 43.41 43.41 43.41 43.41 0.5K
14:04 43.42 43.42 43.42 43.42 0.5K
14:05 43.42 43.42 43.36 43.41 1.4K
14:06 43.38 43.38 43.38 43.38 0.6K
14:07 43.38 43.38 43.33 43.38 1.1K
14:08 43.32 43.32 43.32 43.32 0.2K
14:09 43.32 43.38 43.32 43.37 1.2K
14:10 43.38 43.42 43.32 43.32 0.7K
14:11 43.32 43.37 43.32 43.37 0.3K
14:12 43.35 43.37 43.32 43.32 0.4K
14:13 43.33 43.39 43.33 43.37 0.7K
14:14 43.40 43.40 43.33 43.37 1.4K
14:15 43.37 43.37 43.33 43.33 0.6K
14:16 43.37 43.37 43.33 43.33 0.7K
14:17 43.37 43.37 43.33 43.37 0.7K
14:18 43.40 43.40 43.37 43.40 0.8K
14:19 43.37 43.41 43.33 43.33 1.9K
14:20 43.34 43.34 43.32 43.34 2.3K
14:21 43.34 43.34 43.34 43.34 0.3K
14:22 43.34 43.35 43.34 43.35 1.6K
14:23 43.34 43.34 43.33 43.33 0.6K
14:24 43.34 43.34 43.31 43.31 0.6K
14:25 43.35 43.35 43.34 43.34 1.3K
14:26 43.32 43.34 43.31 43.31 0.5K
14:27 43.31 43.34 43.31 43.33 1.0K
14:28 43.34 43.34 43.31 43.34 2.2K
14:29 43.32 43.33 43.32 43.33 1.6K
14:30 43.30 43.33 43.30 43.33 0.8K
14:31 43.30 43.30 43.28 43.28 2.1K
14:32 43.31 43.31 43.25 43.25 4.3K
14:33 43.23 43.23 43.20 43.20 0.8K
14:34 43.20 43.20 43.20 43.20 0.6K
14:35 43.19 43.23 43.19 43.22 1.1K
14:36 43.19 43.20 43.19 43.19 0.9K
14:37 43.22 43.23 43.19 43.23 1.2K
14:38 43.22 43.23 43.19 43.22 1.1K
14:39 43.19 43.26 43.19 43.26 6.2K
14:40 43.26 43.26 43.26 43.26 0.5K
14:41 43.26 43.26 43.26 43.26 0.6K
14:42 43.26 43.28 43.26 43.26 0.8K
14:43 43.28 43.28 43.26 43.26 0.7K
14:44 43.26 43.26 43.21 43.21 2.8K
14:45 43.23 43.23 43.20 43.20 1.3K
14:46 43.19 43.20 43.16 43.16 2.7K
14:47 43.15 43.18 43.15 43.18 1.4K
14:48 43.16 43.16 43.13 43.13 0.7K
14:49 43.13 43.16 43.13 43.16 0.7K
14:50 43.13 43.13 43.13 43.13 0.6K
14:51 43.11 43.12 43.10 43.11 2.2K
14:52 43.12 43.15 43.12 43.14 3.2K
14:53 43.14 43.22 43.14 43.22 3.7K
14:54 43.21 43.23 43.21 43.22 1.9K
14:55 43.23 43.23 43.23 43.23 3.1K
14:56 43.23 43.23 43.23 43.23 0.4K
14:57 43.21 43.24 43.21 43.24 1.0K
14:58 43.23 43.23 43.23 43.23 1.1K
14:59 43.23 43.23 43.21 43.22 1.6K
15:00 43.22 43.22 43.20 43.22 2.6K
15:01 43.18 43.20 43.18 43.20 3.6K
15:02 43.19 43.21 43.19 43.19 0.6K
15:03 43.22 43.23 43.20 43.22 2.0K
15:04 43.21 43.22 43.20 43.20 1.1K
15:05 43.20 43.23 43.20 43.23 2.0K
15:06 43.23 43.23 43.21 43.22 1.3K
15:07 43.23 43.23 43.22 43.22 3.0K
15:08 43.21 43.21 43.20 43.20 1.5K
15:09 43.19 43.21 43.19 43.21 1.4K
15:10 43.21 43.25 43.19 43.24 5.0K
15:11 43.25 43.25 43.24 43.24 1.9K
15:12 43.24 43.24 43.23 43.24 1.7K
15:13 43.24 43.25 43.24 43.24 0.7K
15:14 43.25 43.35 43.24 43.35 5.4K
15:15 43.36 43.36 43.35 43.35 0.5K
15:16 43.35 43.35 43.35 43.35 1.6K
15:17 43.33 43.35 43.33 43.35 1.0K
15:18 43.32 43.32 43.27 43.28 7.2K
15:19 43.28 43.29 43.28 43.28 1.6K
15:20 43.28 43.28 43.25 43.25 2.0K
15:21 43.28 43.28 43.28 43.28 0.6K
15:22 43.28 43.29 43.27 43.27 3.4K
15:23 43.27 43.29 43.27 43.29 1.2K
15:24 43.27 43.29 43.26 43.26 4.9K
15:25 43.26 43.30 43.26 43.30 8.6K
15:26 43.29 43.31 43.29 43.29 2.7K
15:27 43.29 43.29 43.29 43.29 1.6K
15:28 43.27 43.30 43.27 43.30 1.7K
15:29 43.30 43.31 43.29 43.30 1.8K
15:30 43.30 43.32 43.30 43.30 1.8K
15:31 43.30 43.35 43.30 43.35 3.3K
15:32 43.33 43.36 43.33 43.35 1.5K
15:33 43.35 43.35 43.35 43.35 2.0K
15:34 43.35 43.37 43.35 43.37 2.0K
15:35 43.36 43.37 43.36 43.36 2.7K
15:36 43.35 43.37 43.35 43.37 2.6K
15:37 43.36 43.37 43.36 43.37 3.3K
15:38 43.37 43.37 43.34 43.36 3.3K
15:39 43.36 43.36 43.33 43.34 8.7K
15:40 43.34 43.37 43.34 43.37 2.8K
15:41 43.38 43.39 43.37 43.37 2.8K
15:42 43.38 43.41 43.38 43.40 3.1K
15:43 43.40 43.40 43.37 43.39 4.5K
15:44 43.39 43.40 43.39 43.40 2.3K
15:45 43.39 43.41 43.38 43.39 2.3K
15:46 43.39 43.39 43.35 43.36 5.3K
15:47 43.37 43.37 43.36 43.36 2.5K
15:48 43.37 43.37 43.36 43.36 2.3K
15:49 43.36 43.42 43.36 43.38 6.5K
15:50 43.35 43.36 43.32 43.35 6.3K
15:51 43.35 43.35 43.32 43.32 4.5K
15:52 43.32 43.34 43.32 43.33 6.4K
15:53 43.33 43.34 43.33 43.34 5.0K
15:54 43.30 43.30 43.26 43.27 9.4K
15:55 43.23 43.26 43.23 43.24 6.9K
15:56 43.24 43.29 43.24 43.24 14.3K
15:57 43.23 43.30 43.23 43.28 12.1K
15:58 43.28 43.33 43.28 43.32 15.3K
15:59 43.32 43.32 43.26 43.26 115.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available