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 43.32 43.32 43.32 43.32 4.5K
09:31 43.27 43.27 43.25 43.25 0.9K
09:33 42.96 42.96 42.96 42.96 0.1K
09:34 43.21 43.21 43.21 43.21 0.2K
09:35 42.97 42.97 42.97 42.97 1.0K
09:37 43.28 43.28 43.28 43.28 0.3K
09:38 43.28 43.28 43.28 43.28 0.3K
09:39 43.28 43.28 43.28 43.28 0.6K
09:45 43.14 43.14 43.14 43.14 0.1K
09:46 42.76 42.76 42.76 42.76 2.4K
09:47 42.98 42.98 42.98 42.98 2.1K
09:48 42.98 42.98 42.98 42.98 0.4K
09:51 42.93 42.93 42.93 42.93 0.2K
09:52 42.82 42.88 42.82 42.88 1.2K
09:54 42.81 42.81 42.81 42.81 0.1K
09:55 42.83 42.83 42.83 42.83 0.3K
09:57 42.83 42.83 42.83 42.83 0.1K
09:58 42.90 42.92 42.90 42.92 2.5K
10:00 42.91 42.92 42.91 42.92 0.2K
10:02 42.87 42.87 42.87 42.87 0.1K
10:03 42.75 42.85 42.72 42.85 2.5K
10:04 42.69 42.75 42.65 42.72 1.9K
10:05 42.69 42.70 42.69 42.70 0.6K
10:06 42.75 42.75 42.75 42.75 0.1K
10:07 42.78 42.78 42.78 42.78 0.4K
10:09 42.76 42.76 42.76 42.76 0.2K
10:10 42.78 42.78 42.73 42.73 0.8K
10:12 42.78 42.78 42.78 42.78 0.2K
10:14 42.67 42.71 42.67 42.71 3.5K
10:15 42.69 42.69 42.69 42.69 0.4K
10:16 42.74 42.81 42.74 42.79 1.5K
10:17 42.78 42.78 42.78 42.78 0.3K
10:18 42.87 42.94 42.83 42.83 3.9K
10:19 43.04 43.04 43.03 43.03 1.8K
10:20 43.04 43.04 42.93 42.93 6.2K
10:21 42.97 42.97 42.97 42.97 2.3K
10:27 42.86 42.96 42.86 42.96 0.6K
10:28 42.86 42.91 42.69 42.69 4.0K
10:29 42.73 42.80 42.68 42.68 11.0K
10:30 42.71 42.71 42.70 42.70 1.2K
10:31 42.76 42.84 42.76 42.84 4.8K
10:32 42.88 42.88 42.88 42.88 0.8K
10:33 42.87 42.87 42.87 42.87 0.7K
10:34 42.93 42.94 42.92 42.94 6.4K
10:36 42.93 42.93 42.93 42.93 0.2K
10:37 42.93 42.93 42.91 42.91 2.7K
10:38 42.91 42.93 42.91 42.93 7.1K
10:39 42.81 42.93 42.81 42.92 9.8K
10:40 42.93 42.93 42.93 42.93 3.1K
10:41 42.96 42.96 42.88 42.88 0.7K
10:42 42.86 42.87 42.84 42.86 1.5K
10:43 42.87 42.87 42.84 42.84 0.3K
10:45 42.91 42.96 42.91 42.96 4.6K
10:46 43.02 43.08 43.01 43.01 4.1K
10:47 43.06 43.06 43.06 43.06 0.3K
10:48 43.04 43.04 43.04 43.04 0.2K
10:49 43.05 43.06 43.05 43.06 1.0K
10:50 43.06 43.11 43.05 43.11 3.7K
10:51 43.14 43.18 43.14 43.15 2.1K
10:52 43.18 43.19 43.18 43.19 11.9K
10:54 43.20 43.20 43.20 43.20 0.1K
10:55 43.20 43.20 43.20 43.20 3.7K
10:56 43.20 43.20 43.20 43.20 0.3K
10:57 43.15 43.15 43.04 43.09 4.5K
10:58 43.04 43.09 43.04 43.09 1.6K
10:59 43.06 43.07 43.06 43.06 0.8K
11:00 43.06 43.06 43.06 43.06 1.2K
11:01 43.06 43.12 43.06 43.12 2.7K
11:02 43.16 43.16 43.16 43.16 0.2K
11:03 43.16 43.16 43.16 43.16 0.2K
11:04 43.15 43.15 43.15 43.15 0.4K
11:05 43.13 43.17 43.13 43.17 1.3K
11:06 43.06 43.08 43.06 43.06 3.8K
11:07 43.06 43.06 43.02 43.02 1.1K
11:09 43.09 43.09 43.09 43.09 1.6K
11:11 43.13 43.13 43.13 43.13 0.3K
11:12 43.12 43.12 43.08 43.08 1.4K
11:14 43.08 43.08 43.08 43.08 1.4K
11:15 43.07 43.07 43.07 43.07 1.1K
11:21 43.07 43.07 43.07 43.07 0.6K
11:22 43.07 43.07 43.07 43.07 0.4K
11:24 43.12 43.12 43.01 43.04 2.7K
11:25 43.04 43.04 43.04 43.04 0.7K
11:26 43.00 43.00 43.00 43.00 0.1K
11:28 43.02 43.04 43.02 43.04 0.8K
11:29 43.04 43.04 43.04 43.04 0.4K
11:31 43.04 43.04 43.04 43.04 0.1K
11:32 43.07 43.13 43.04 43.13 3.1K
11:33 43.11 43.11 43.11 43.11 0.2K
11:34 43.08 43.08 43.01 43.01 2.5K
11:36 43.05 43.05 43.05 43.05 0.9K
11:38 43.09 43.09 43.09 43.09 0.2K
11:40 43.05 43.05 43.05 43.05 0.5K
11:46 43.05 43.05 43.05 43.05 0.2K
11:49 42.99 42.99 42.99 42.99 0.3K
11:50 43.02 43.02 43.00 43.00 1.7K
11:51 43.03 43.03 43.03 43.03 1.3K
11:52 43.06 43.06 43.06 43.06 1.5K
11:53 43.06 43.06 43.06 43.06 1.2K
11:56 43.04 43.04 43.04 43.04 1.5K
12:01 43.04 43.07 43.04 43.04 0.4K
12:02 43.04 43.04 43.00 43.00 0.5K
12:03 42.98 43.03 42.98 43.03 2.5K
12:04 43.00 43.00 43.00 43.00 0.3K
12:05 42.98 43.00 42.98 43.00 1.0K
12:07 43.01 43.04 43.01 43.03 1.0K
12:08 43.02 43.02 43.02 43.02 0.9K
12:12 43.04 43.04 43.04 43.04 1.3K
12:13 43.06 43.06 43.06 43.06 1.2K
12:14 43.04 43.04 43.04 43.04 0.3K
12:16 43.00 43.03 43.00 43.03 0.9K
12:17 43.03 43.03 43.03 43.03 0.2K
12:18 43.03 43.03 43.03 43.03 0.6K
12:19 43.02 43.02 43.02 43.02 0.2K
12:20 42.99 42.99 42.99 42.99 1.0K
12:21 42.99 43.01 42.99 43.01 1.1K
12:23 43.01 43.01 42.98 42.98 1.6K
12:25 42.97 42.97 42.97 42.97 0.4K
12:26 42.99 42.99 42.99 42.99 0.5K
12:27 43.00 43.00 43.00 43.00 1.0K
12:30 43.00 43.00 43.00 43.00 0.7K
12:31 43.03 43.03 43.02 43.02 2.2K
12:32 43.08 43.08 43.08 43.08 1.7K
12:34 43.05 43.08 43.05 43.08 0.7K
12:35 43.05 43.07 43.04 43.07 1.4K
12:36 43.04 43.09 43.04 43.09 0.9K
12:37 43.03 43.25 43.03 43.03 24.4K
12:38 43.07 43.07 43.07 43.07 3.4K
12:40 43.07 43.07 43.07 43.07 0.3K
12:41 43.08 43.08 43.08 43.08 0.7K
12:43 43.11 43.11 43.11 43.11 0.5K
12:44 43.10 43.10 43.10 43.10 0.3K
12:45 43.08 43.08 43.07 43.07 0.3K
12:46 43.08 43.08 43.08 43.08 1.0K
12:48 43.08 43.11 43.06 43.08 0.7K
12:49 43.08 43.13 43.08 43.13 1.7K
12:50 43.13 43.13 43.12 43.12 0.5K
12:51 43.14 43.15 43.14 43.15 2.2K
12:52 43.18 43.21 43.18 43.21 2.6K
12:53 43.21 43.21 43.12 43.12 5.1K
12:54 43.11 43.11 43.11 43.11 0.2K
12:55 43.11 43.13 43.11 43.13 1.7K
12:56 43.14 43.14 43.14 43.14 1.6K
12:59 43.18 43.18 43.18 43.18 0.4K
13:01 43.15 43.15 43.15 43.15 0.3K
13:03 43.16 43.16 43.16 43.16 0.4K
13:04 43.16 43.16 43.16 43.16 0.5K
13:05 43.16 43.16 43.16 43.16 3.8K
13:06 43.16 43.17 43.05 43.17 14.1K
13:07 43.28 43.28 43.28 43.28 2.2K
13:08 43.27 43.27 43.27 43.27 3.5K
13:09 43.21 43.30 43.21 43.30 2.2K
13:11 43.28 43.41 43.28 43.36 6.6K
13:12 43.37 43.37 43.37 43.37 0.2K
13:13 43.36 43.36 43.36 43.36 0.7K
13:14 43.43 43.43 43.43 43.43 2.4K
13:18 43.46 43.46 43.46 43.46 0.2K
13:19 43.42 43.47 43.42 43.47 0.5K
13:20 43.47 43.48 43.47 43.47 0.8K
13:21 43.47 43.47 43.41 43.41 1.1K
13:22 43.47 43.48 43.47 43.48 2.0K
13:23 43.49 43.49 43.49 43.49 1.6K
13:24 43.49 43.49 43.49 43.49 0.4K
13:25 43.49 43.49 43.49 43.49 0.5K
13:27 43.50 43.50 43.50 43.50 1.0K
13:28 43.50 43.50 43.50 43.50 0.6K
13:29 43.52 43.52 43.52 43.52 0.1K
13:30 43.50 43.50 43.50 43.50 5.7K
13:31 43.49 43.49 43.49 43.49 1.2K
13:32 43.52 43.52 43.52 43.52 0.1K
13:33 43.51 43.51 43.46 43.51 1.0K
13:34 43.51 43.52 43.47 43.47 3.2K
13:35 43.51 43.51 43.47 43.47 0.2K
13:36 43.47 43.51 43.47 43.51 0.5K
13:37 43.48 43.53 43.48 43.53 0.3K
13:38 43.51 43.51 43.46 43.46 3.9K
13:39 43.46 43.46 43.43 43.43 3.2K
13:40 43.40 43.40 43.38 43.40 1.1K
13:41 43.36 43.40 43.36 43.40 1.0K
13:42 43.40 43.40 43.37 43.39 1.4K
13:43 43.39 43.39 43.39 43.39 0.4K
13:44 43.39 43.40 43.39 43.40 0.6K
13:45 43.41 43.41 43.41 43.41 2.7K
13:46 43.44 43.49 43.44 43.49 4.9K
13:48 43.48 43.49 43.47 43.47 1.2K
13:49 43.47 43.47 43.44 43.44 1.7K
13:50 43.46 43.46 43.46 43.46 0.6K
13:52 43.46 43.46 43.46 43.46 1.1K
13:53 43.48 43.48 43.48 43.48 0.7K
13:54 43.47 43.49 43.47 43.49 1.0K
13:55 43.49 43.49 43.49 43.49 0.1K
13:56 43.49 43.49 43.47 43.47 0.8K
13:57 43.48 43.48 43.48 43.48 0.3K
13:58 43.49 43.49 43.49 43.49 0.4K
13:59 43.49 43.49 43.47 43.47 1.2K
14:01 43.47 43.47 43.47 43.47 0.4K
14:02 43.49 43.49 43.47 43.47 0.6K
14:03 43.47 43.49 43.47 43.49 0.3K
14:04 43.49 43.49 43.47 43.47 1.7K
14:05 43.49 43.49 43.47 43.49 0.6K
14:06 43.47 43.49 43.47 43.47 1.3K
14:07 43.49 43.49 43.47 43.47 0.3K
14:08 43.49 43.49 43.47 43.47 1.5K
14:09 43.44 43.44 43.43 43.43 2.7K
14:10 43.38 43.38 43.38 43.38 3.3K
14:11 43.38 43.38 43.38 43.38 0.5K
14:12 43.40 43.41 43.40 43.41 1.9K
14:13 43.42 43.44 43.42 43.42 0.7K
14:14 43.42 43.42 43.41 43.41 0.7K
14:15 43.41 43.41 43.41 43.41 0.3K
14:16 43.41 43.41 43.38 43.38 1.8K
14:17 43.37 43.37 43.37 43.37 2.6K
14:18 43.37 43.37 43.37 43.37 0.6K
14:20 43.38 43.38 43.38 43.38 0.4K
14:21 43.38 43.38 43.36 43.36 0.2K
14:22 43.36 43.36 43.33 43.33 2.8K
14:23 43.33 43.33 43.33 43.33 0.5K
14:24 43.33 43.35 43.33 43.33 1.3K
14:25 43.35 43.39 43.35 43.38 3.3K
14:26 43.36 43.39 43.36 43.39 0.4K
14:27 43.40 43.40 43.40 43.40 1.5K
14:29 43.40 43.42 43.40 43.42 0.6K
14:30 43.42 43.42 43.42 43.42 0.3K
14:31 43.40 43.46 43.40 43.46 6.8K
14:32 43.47 43.49 43.47 43.49 0.6K
14:33 43.46 43.46 43.46 43.46 1.9K
14:34 43.46 43.46 43.46 43.46 0.1K
14:36 43.46 43.47 43.46 43.46 0.8K
14:37 43.49 43.49 43.46 43.46 1.6K
14:38 43.50 43.50 43.50 43.50 0.4K
14:39 43.50 43.50 43.50 43.50 0.9K
14:40 43.47 43.49 43.47 43.47 1.6K
14:41 43.47 43.47 43.47 43.47 0.4K
14:42 43.45 43.47 43.42 43.45 3.1K
14:45 43.43 43.45 43.43 43.43 1.5K
14:46 43.47 43.47 43.45 43.45 3.2K
14:47 43.44 43.44 43.44 43.44 0.3K
14:48 43.47 43.47 43.47 43.47 0.5K
14:49 43.48 43.48 43.48 43.48 0.6K
14:50 43.48 43.48 43.41 43.41 2.7K
14:51 43.42 43.42 43.42 43.42 2.1K
14:53 43.51 43.51 43.51 43.51 0.3K
14:54 43.52 43.52 43.52 43.52 0.4K
14:55 43.51 43.51 43.51 43.51 0.5K
14:56 43.51 43.51 43.48 43.48 1.1K
14:57 43.50 43.50 43.50 43.50 0.7K
14:58 43.50 43.50 43.50 43.50 0.3K
14:59 43.50 43.50 43.50 43.50 0.8K
15:00 43.50 43.50 43.50 43.50 1.1K
15:01 43.55 43.55 43.55 43.55 1.0K
15:02 43.55 43.55 43.55 43.55 0.5K
15:03 43.55 43.55 43.55 43.55 0.4K
15:04 43.57 43.57 43.53 43.53 0.7K
15:05 43.57 43.57 43.53 43.57 1.0K
15:06 43.57 43.59 43.57 43.59 4.5K
15:07 43.59 43.59 43.59 43.59 0.9K
15:08 43.59 43.59 43.58 43.58 0.7K
15:09 43.58 43.59 43.58 43.59 0.9K
15:10 43.58 43.58 43.55 43.55 1.0K
15:11 43.58 43.59 43.57 43.57 2.6K
15:12 43.59 43.60 43.59 43.60 0.5K
15:13 43.59 43.59 43.57 43.57 1.2K
15:14 43.60 43.60 43.57 43.59 0.6K
15:15 43.60 43.60 43.58 43.58 1.7K
15:16 43.58 43.59 43.56 43.57 2.2K
15:17 43.58 43.59 43.57 43.58 3.4K
15:18 43.60 43.60 43.58 43.59 1.9K
15:19 43.57 43.57 43.56 43.57 1.6K
15:20 43.56 43.57 43.56 43.57 1.2K
15:21 43.53 43.53 43.51 43.53 5.4K
15:22 43.53 43.54 43.53 43.54 0.8K
15:23 43.54 43.54 43.53 43.53 4.2K
15:24 43.53 43.53 43.53 43.53 1.2K
15:25 43.50 43.52 43.50 43.52 6.5K
15:26 43.51 43.53 43.51 43.53 1.4K
15:27 43.53 43.53 43.51 43.51 1.7K
15:28 43.49 43.51 43.49 43.49 1.9K
15:29 43.49 43.50 43.49 43.49 1.9K
15:30 43.49 43.49 43.49 43.49 1.5K
15:31 43.49 43.49 43.49 43.49 0.4K
15:32 43.50 43.50 43.48 43.48 1.9K
15:33 43.47 43.48 43.47 43.48 2.2K
15:34 43.47 43.50 43.47 43.50 3.3K
15:35 43.51 43.52 43.51 43.52 2.2K
15:36 43.52 43.53 43.52 43.53 2.0K
15:37 43.53 43.58 43.53 43.58 3.2K
15:38 43.56 43.58 43.56 43.58 1.2K
15:39 43.57 43.58 43.55 43.55 3.2K
15:40 43.55 43.56 43.55 43.56 2.4K
15:41 43.56 43.56 43.55 43.56 1.6K
15:42 43.56 43.56 43.56 43.56 1.6K
15:43 43.56 43.60 43.56 43.60 3.9K
15:44 43.58 43.58 43.56 43.58 4.0K
15:45 43.58 43.58 43.56 43.58 2.3K
15:46 43.58 43.58 43.57 43.57 2.5K
15:47 43.57 43.59 43.55 43.57 3.6K
15:48 43.57 43.60 43.57 43.57 4.6K
15:49 43.56 43.58 43.55 43.56 3.4K
15:50 43.55 43.56 43.52 43.56 9.2K
15:51 43.57 43.58 43.55 43.55 4.4K
15:52 43.55 43.55 43.55 43.55 3.3K
15:53 43.56 43.58 43.55 43.55 5.5K
15:54 43.53 43.55 43.50 43.52 8.2K
15:55 43.54 43.58 43.54 43.58 10.7K
15:56 43.60 43.66 43.58 43.65 7.9K
15:57 43.66 43.67 43.61 43.62 10.3K
15:58 43.62 43.63 43.61 43.62 17.4K
15:59 43.63 43.64 43.60 43.60 95.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available