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 43.52 43.52 43.44 43.49 7.6K
09:31 43.00 43.00 43.00 43.00 1.0K
09:32 42.76 42.76 42.76 42.76 0.2K
09:34 43.48 43.48 43.09 43.09 30.1K
09:35 43.18 43.18 43.18 43.18 0.1K
09:36 43.19 43.19 43.14 43.14 1.2K
09:37 43.16 43.16 43.14 43.14 0.5K
09:38 43.14 43.41 43.14 43.41 0.4K
09:39 43.14 43.15 43.14 43.14 1.8K
09:40 43.14 43.14 43.14 43.14 1.0K
09:41 43.12 43.12 42.96 42.96 3.5K
09:42 42.96 42.96 42.95 42.95 0.6K
09:43 42.95 42.95 42.95 42.95 0.1K
09:45 42.80 43.01 42.80 43.01 1.0K
09:48 43.06 43.06 43.06 43.06 0.3K
09:49 43.07 43.07 43.07 43.07 2.1K
09:52 42.80 42.80 42.80 42.80 1.1K
09:53 42.80 43.00 42.80 43.00 2.4K
09:54 42.81 42.81 42.81 42.81 0.6K
09:55 42.95 42.95 42.95 42.95 0.1K
09:56 42.92 42.92 42.92 42.92 0.5K
09:57 42.90 42.90 42.79 42.90 0.8K
09:58 42.95 42.95 42.95 42.95 0.2K
09:59 42.90 42.90 42.75 42.90 1.0K
10:00 42.83 42.83 42.83 42.83 1.1K
10:01 42.94 42.94 42.83 42.87 4.4K
10:05 42.93 42.93 42.93 42.93 1.2K
10:06 42.93 42.93 42.93 42.93 1.0K
10:07 42.94 42.94 42.92 42.92 0.4K
10:08 42.92 42.92 42.92 42.92 2.3K
10:09 42.97 42.97 42.92 42.92 0.7K
10:11 42.92 43.02 42.92 43.02 8.9K
10:12 42.99 42.99 42.95 42.95 1.5K
10:13 42.94 43.01 42.94 43.01 1.0K
10:14 42.98 42.99 42.93 42.99 0.5K
10:15 42.94 43.00 42.93 42.93 1.8K
10:16 43.00 43.00 42.93 42.95 2.3K
10:17 42.95 42.95 42.95 42.95 0.4K
10:18 42.99 42.99 42.95 42.95 0.4K
10:20 42.97 42.98 42.97 42.98 0.6K
10:21 43.01 43.01 42.96 42.96 0.8K
10:22 42.96 42.96 42.96 42.96 0.6K
10:23 42.96 42.96 42.96 42.96 0.5K
10:24 42.96 42.96 42.90 42.90 3.7K
10:25 42.90 42.94 42.90 42.94 0.6K
10:27 42.93 42.93 42.93 42.93 0.5K
10:28 42.93 42.93 42.93 42.93 0.9K
10:29 42.94 42.94 42.94 42.94 0.7K
10:30 42.93 42.95 42.93 42.93 1.6K
10:31 42.93 42.93 42.93 42.93 0.3K
10:32 42.96 42.96 42.96 42.96 0.8K
10:33 42.97 43.03 42.97 43.03 2.2K
10:34 42.98 42.98 42.98 42.98 2.8K
10:37 42.99 42.99 42.99 42.99 1.4K
10:38 43.13 43.13 43.13 43.13 0.3K
10:41 43.05 43.13 43.05 43.13 0.6K
10:42 43.14 43.14 43.14 43.14 0.1K
10:43 43.05 43.16 42.96 43.16 1.3K
10:44 43.16 43.16 43.16 43.16 2.5K
10:45 43.08 43.08 43.08 43.08 0.2K
10:47 43.14 43.16 43.14 43.16 1.3K
10:50 43.20 43.20 43.20 43.20 0.5K
10:54 43.13 43.13 43.13 43.13 1.4K
10:56 43.15 43.15 43.15 43.15 0.4K
10:57 43.13 43.13 43.13 43.13 0.4K
10:59 43.13 43.13 43.13 43.13 0.2K
11:00 43.13 43.13 43.13 43.13 4.0K
11:01 43.13 43.28 43.13 43.28 13.7K
11:02 43.28 43.28 43.27 43.27 0.7K
11:03 43.26 43.26 43.26 43.26 0.9K
11:04 43.26 43.28 43.22 43.28 3.1K
11:05 43.25 43.25 43.25 43.25 0.2K
11:06 43.25 43.25 43.23 43.23 1.4K
11:07 43.24 43.24 43.21 43.21 1.3K
11:08 43.22 43.22 43.19 43.19 3.5K
11:09 43.19 43.19 43.17 43.17 0.8K
11:10 43.16 43.17 43.16 43.17 0.6K
11:11 43.17 43.17 43.17 43.17 0.1K
11:12 43.17 43.17 43.17 43.17 0.3K
11:13 43.17 43.19 43.17 43.19 1.4K
11:14 43.25 43.25 43.20 43.20 2.1K
11:16 43.20 43.20 43.20 43.20 0.3K
11:17 43.25 43.26 43.22 43.26 1.7K
11:18 43.21 43.21 43.21 43.21 0.9K
11:19 43.25 43.25 43.25 43.25 0.2K
11:20 43.22 43.27 43.22 43.27 3.0K
11:21 43.27 43.27 43.27 43.27 3.1K
11:22 43.32 43.32 43.32 43.32 0.4K
11:24 43.36 43.36 43.32 43.32 1.8K
11:25 43.31 43.31 43.31 43.31 2.2K
11:26 43.31 43.34 43.31 43.34 0.7K
11:27 43.31 43.31 43.31 43.31 0.1K
11:28 43.35 43.35 43.35 43.35 0.2K
11:30 43.35 43.35 43.35 43.35 0.3K
11:32 43.35 43.35 43.33 43.33 1.8K
11:33 43.37 43.37 43.37 43.37 0.3K
11:34 43.37 43.37 43.37 43.37 0.2K
11:35 43.33 43.37 43.33 43.37 5.6K
11:38 43.33 43.33 43.33 43.33 1.0K
11:39 43.33 43.35 43.33 43.35 0.3K
11:40 43.30 43.30 43.21 43.21 3.5K
11:44 43.19 43.19 43.19 43.19 0.3K
11:47 43.18 43.18 43.18 43.18 0.4K
11:48 43.23 43.23 43.23 43.23 1.5K
11:49 43.22 43.22 43.22 43.22 0.3K
11:50 43.21 43.21 43.21 43.21 0.1K
11:51 43.22 43.24 43.22 43.24 5.1K
11:54 43.22 43.22 43.22 43.22 0.4K
11:56 43.19 43.19 43.19 43.19 0.2K
11:57 43.21 43.21 43.21 43.21 0.2K
11:59 43.26 43.26 43.22 43.22 0.3K
12:01 43.22 43.22 43.22 43.22 0.3K
12:02 43.22 43.22 43.21 43.21 0.9K
12:04 43.27 43.27 43.25 43.25 1.9K
12:05 43.26 43.26 43.26 43.26 0.3K
12:06 43.29 43.31 43.26 43.26 1.5K
12:08 43.25 43.25 43.25 43.25 0.1K
12:09 43.30 43.30 43.30 43.30 0.2K
12:10 43.25 43.25 43.25 43.25 0.1K
12:11 43.29 43.29 43.25 43.25 0.7K
12:12 43.31 43.32 43.31 43.32 0.8K
12:13 43.35 43.35 43.35 43.35 0.8K
12:14 43.37 43.37 43.37 43.37 0.6K
12:16 43.34 43.34 43.34 43.34 0.8K
12:17 43.35 43.35 43.33 43.33 0.2K
12:19 43.35 43.35 43.35 43.35 1.0K
12:20 43.33 43.33 43.33 43.33 0.5K
12:21 43.33 43.33 43.33 43.33 0.1K
12:22 43.33 43.35 43.33 43.35 1.1K
12:24 43.35 43.35 43.32 43.33 3.9K
12:25 43.33 43.33 43.33 43.33 0.6K
12:26 43.33 43.33 43.33 43.33 2.8K
12:28 43.34 43.34 43.33 43.33 1.2K
12:31 43.33 43.33 43.33 43.33 1.2K
12:35 43.33 43.33 43.33 43.33 1.6K
12:36 43.33 43.33 43.33 43.33 0.6K
12:37 43.33 43.33 43.32 43.32 4.3K
12:38 43.32 43.32 43.32 43.32 0.5K
12:39 43.30 43.30 43.30 43.30 3.5K
12:40 43.29 43.29 43.29 43.29 0.1K
12:41 43.30 43.30 43.28 43.28 3.9K
12:42 43.28 43.28 43.28 43.28 0.8K
12:43 43.28 43.28 43.28 43.28 0.3K
12:45 43.28 43.28 43.28 43.28 0.1K
12:46 43.28 43.28 43.28 43.28 0.5K
12:47 43.28 43.28 43.28 43.28 0.2K
12:48 43.29 43.29 43.29 43.29 3.5K
12:49 43.29 43.29 43.29 43.29 0.7K
12:50 43.29 43.29 43.29 43.29 0.1K
12:51 43.29 43.29 43.28 43.29 0.4K
12:52 43.21 43.26 43.21 43.26 3.2K
12:53 43.28 43.28 43.24 43.25 2.0K
12:59 43.26 43.26 43.26 43.26 0.3K
13:00 43.25 43.25 43.25 43.25 1.3K
13:01 43.29 43.29 43.29 43.29 1.2K
13:05 43.35 43.39 43.35 43.35 2.1K
13:06 43.36 43.36 43.36 43.36 0.2K
13:08 43.34 43.34 43.34 43.34 0.1K
13:09 43.34 43.34 43.34 43.34 0.5K
13:10 43.33 43.33 43.33 43.33 0.2K
13:11 43.33 43.33 43.33 43.33 0.7K
13:12 43.33 43.33 43.26 43.26 7.4K
13:14 43.26 43.26 43.26 43.26 0.2K
13:16 43.26 43.27 43.26 43.26 2.2K
13:17 43.27 43.27 43.26 43.26 1.1K
13:18 43.26 43.26 43.17 43.17 3.1K
13:19 43.17 43.17 43.17 43.17 0.2K
13:20 43.17 43.17 43.17 43.17 0.5K
13:21 43.17 43.17 43.17 43.17 0.4K
13:24 43.18 43.18 43.11 43.11 6.5K
13:25 43.08 43.09 43.08 43.09 3.3K
13:26 43.09 43.09 43.09 43.09 0.5K
13:27 43.09 43.12 43.09 43.09 3.4K
13:29 43.09 43.09 43.09 43.09 0.3K
13:30 43.09 43.09 43.09 43.09 0.2K
13:31 43.09 43.09 43.08 43.09 0.9K
13:32 43.08 43.08 43.08 43.08 0.8K
13:33 43.09 43.09 43.09 43.09 0.6K
13:34 43.09 43.09 43.09 43.09 0.4K
13:36 43.13 43.13 43.13 43.13 0.3K
13:37 43.09 43.13 43.09 43.13 0.3K
13:38 43.13 43.13 43.13 43.13 0.1K
13:39 43.13 43.17 43.13 43.17 1.6K
13:40 43.13 43.13 43.13 43.13 2.4K
13:41 43.12 43.13 43.12 43.13 0.4K
13:42 43.13 43.17 43.13 43.17 3.0K
13:43 43.18 43.18 43.18 43.18 0.5K
13:44 43.18 43.18 43.18 43.18 0.7K
13:45 43.18 43.18 43.16 43.16 3.2K
13:47 43.17 43.17 43.17 43.17 1.1K
13:48 43.20 43.21 43.20 43.21 1.0K
13:49 43.22 43.22 43.22 43.22 0.3K
13:50 43.22 43.23 43.22 43.23 1.0K
13:51 43.28 43.28 43.27 43.27 11.8K
13:52 43.28 43.28 43.26 43.26 2.4K
13:54 43.27 43.27 43.24 43.24 9.4K
13:55 43.24 43.24 43.20 43.20 1.8K
13:56 43.15 43.15 43.14 43.14 0.7K
13:57 43.14 43.14 43.14 43.14 0.1K
13:58 43.14 43.15 43.10 43.10 1.8K
13:59 43.10 43.13 43.10 43.13 1.3K
14:00 43.12 43.17 43.12 43.17 2.0K
14:01 43.16 43.16 43.16 43.16 0.2K
14:02 43.16 43.16 43.10 43.10 8.1K
14:03 43.10 43.11 43.10 43.10 2.9K
14:04 43.11 43.11 43.10 43.10 1.5K
14:05 43.12 43.12 43.09 43.09 5.2K
14:06 43.10 43.10 43.09 43.09 1.7K
14:07 43.09 43.09 43.09 43.09 0.8K
14:08 43.09 43.10 43.09 43.10 0.5K
14:09 43.10 43.10 43.10 43.10 0.4K
14:10 43.09 43.09 43.09 43.09 0.3K
14:11 43.10 43.12 43.10 43.11 0.9K
14:12 43.12 43.12 43.12 43.12 0.5K
14:13 43.11 43.11 43.11 43.11 0.3K
14:14 43.12 43.12 43.11 43.11 0.7K
14:15 43.11 43.13 43.11 43.13 2.6K
14:16 43.15 43.15 43.15 43.15 0.4K
14:17 43.18 43.18 43.18 43.18 0.9K
14:19 43.17 43.18 43.15 43.18 6.0K
14:21 43.18 43.18 43.18 43.18 0.8K
14:22 43.18 43.18 43.18 43.18 1.0K
14:23 43.22 43.23 43.22 43.23 1.2K
14:24 43.23 43.25 43.23 43.25 1.6K
14:25 43.26 43.26 43.24 43.26 2.8K
14:27 43.26 43.30 43.26 43.30 1.5K
14:28 43.30 43.30 43.30 43.30 0.2K
14:29 43.32 43.32 43.32 43.32 0.3K
14:30 43.31 43.32 43.31 43.32 0.6K
14:31 43.28 43.28 43.26 43.26 1.2K
14:32 43.33 43.35 43.33 43.35 1.2K
14:33 43.38 43.38 43.34 43.34 0.7K
14:34 43.38 43.38 43.38 43.38 1.4K
14:35 43.34 43.34 43.34 43.34 0.3K
14:36 43.38 43.38 43.36 43.36 1.8K
14:37 43.37 43.37 43.37 43.37 0.7K
14:39 43.39 43.39 43.36 43.36 0.6K
14:40 43.39 43.39 43.36 43.36 1.2K
14:41 43.36 43.36 43.36 43.36 0.5K
14:42 43.39 43.39 43.39 43.39 0.7K
14:43 43.39 43.39 43.39 43.39 0.2K
14:44 43.39 43.39 43.39 43.39 1.5K
14:45 43.38 43.39 43.38 43.39 0.8K
14:46 43.35 43.35 43.31 43.34 9.4K
14:47 43.34 43.34 43.31 43.31 0.5K
14:48 43.34 43.34 43.31 43.31 0.6K
14:49 43.34 43.34 43.31 43.34 0.4K
14:50 43.35 43.35 43.35 43.35 2.1K
14:51 43.35 43.36 43.34 43.36 2.3K
14:52 43.37 43.37 43.37 43.37 0.5K
14:53 43.37 43.37 43.35 43.37 1.0K
14:54 43.35 43.36 43.35 43.36 1.0K
14:55 43.35 43.36 43.32 43.32 5.4K
14:56 43.32 43.34 43.32 43.34 0.9K
14:57 43.34 43.34 43.31 43.31 1.2K
14:58 43.33 43.33 43.31 43.33 1.2K
14:59 43.33 43.34 43.32 43.32 2.9K
15:00 43.32 43.35 43.23 43.23 9.2K
15:02 43.26 43.26 43.14 43.15 2.6K
15:03 43.14 43.14 43.14 43.14 0.4K
15:04 43.14 43.16 43.14 43.16 1.0K
15:05 43.19 43.19 43.19 43.19 1.6K
15:06 43.18 43.18 43.14 43.14 0.9K
15:07 43.18 43.18 43.18 43.18 0.4K
15:08 43.14 43.18 43.14 43.18 0.8K
15:09 43.14 43.14 43.13 43.13 6.0K
15:10 43.13 43.18 43.13 43.13 0.8K
15:11 43.18 43.18 43.13 43.18 0.7K
15:12 43.15 43.15 43.10 43.13 1.3K
15:13 43.10 43.12 43.10 43.11 0.8K
15:14 43.11 43.12 43.11 43.12 0.8K
15:15 43.11 43.18 43.11 43.18 5.7K
15:16 43.21 43.22 43.21 43.22 0.9K
15:17 43.23 43.23 43.23 43.23 1.1K
15:18 43.25 43.28 43.25 43.25 3.0K
15:19 43.27 43.27 43.25 43.26 0.8K
15:20 43.26 43.26 43.25 43.26 0.7K
15:21 43.26 43.26 43.25 43.26 1.1K
15:22 43.26 43.26 43.25 43.26 0.7K
15:23 43.25 43.26 43.21 43.21 7.0K
15:24 43.19 43.19 43.12 43.12 91.8K
15:25 43.12 43.12 43.11 43.11 21.8K
15:26 43.12 43.12 43.11 43.11 2.9K
15:27 43.11 43.14 43.11 43.11 2.6K
15:28 43.12 43.14 43.12 43.12 1.2K
15:29 43.12 43.12 43.12 43.12 1.0K
15:30 43.12 43.15 43.12 43.12 5.5K
15:31 43.14 43.14 43.12 43.12 1.2K
15:32 43.12 43.13 43.11 43.11 1.2K
15:33 43.11 43.13 42.98 42.98 20.5K
15:34 42.97 42.99 42.97 42.98 3.6K
15:35 42.96 43.01 42.94 43.01 2.0K
15:36 43.01 43.08 43.01 43.08 3.2K
15:37 43.09 43.09 43.09 43.09 0.9K
15:38 43.08 43.08 43.05 43.05 3.3K
15:39 43.05 43.05 43.04 43.04 1.6K
15:40 43.01 43.01 43.01 43.01 1.0K
15:41 43.04 43.04 43.03 43.03 3.3K
15:42 43.07 43.07 43.04 43.04 1.9K
15:43 43.04 43.04 43.02 43.02 1.1K
15:44 43.07 43.10 43.07 43.10 3.7K
15:45 43.08 43.09 43.08 43.08 2.4K
15:46 43.06 43.07 43.05 43.07 4.4K
15:47 43.08 43.08 43.07 43.07 1.6K
15:48 43.04 43.04 42.97 42.98 36.4K
15:49 42.99 43.01 42.98 42.98 4.1K
15:50 43.03 43.03 43.02 43.03 2.6K
15:51 43.02 43.02 42.93 42.93 4.4K
15:52 42.93 42.95 42.92 42.94 1.1K
15:53 42.93 42.96 42.92 42.96 2.3K
15:54 42.95 43.04 42.94 43.02 14.2K
15:55 43.01 43.05 42.98 42.99 10.6K
15:56 42.97 43.00 42.97 43.00 12.1K
15:57 43.00 43.01 42.99 43.01 12.4K
15:58 43.01 43.03 42.99 43.03 19.8K
15:59 43.03 43.03 42.99 43.00 116.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available