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 43.14 43.14 43.14 43.14 6.7K
09:32 42.95 42.95 42.95 42.95 0.2K
09:34 43.05 43.05 43.05 43.05 3.0K
09:37 42.76 42.76 42.76 42.76 2.7K
09:40 42.97 42.97 42.97 42.97 0.6K
09:43 42.55 42.55 42.55 42.55 0.2K
09:45 42.87 42.87 42.87 42.87 0.6K
09:46 42.78 42.87 42.78 42.87 1.2K
09:48 42.87 42.87 42.87 42.87 0.5K
09:49 42.87 42.87 42.87 42.87 0.4K
09:50 42.87 42.87 42.87 42.87 0.3K
09:51 42.88 42.88 42.37 42.73 1.5K
09:54 42.76 42.76 42.76 42.76 0.7K
09:57 42.66 42.66 42.66 42.66 0.3K
09:58 42.78 42.78 42.78 42.78 0.3K
09:59 42.70 42.70 42.70 42.70 1.4K
10:00 42.82 42.86 42.82 42.86 7.6K
10:01 42.68 42.97 42.68 42.97 3.0K
10:02 42.90 42.90 42.90 42.90 0.2K
10:04 42.90 42.90 42.90 42.90 0.3K
10:05 42.97 42.97 42.97 42.97 0.5K
10:06 43.07 43.07 43.07 43.07 0.6K
10:07 42.99 42.99 42.99 42.99 0.3K
10:09 42.96 42.97 42.96 42.97 0.2K
10:10 42.96 42.96 42.96 42.96 0.3K
10:11 42.89 42.89 42.89 42.89 0.3K
10:13 42.89 42.95 42.89 42.95 0.8K
10:14 42.96 42.96 42.96 42.96 0.1K
10:16 42.95 42.99 42.95 42.99 0.5K
10:17 42.96 42.96 42.96 42.96 0.5K
10:18 42.95 42.99 42.95 42.99 8.8K
10:19 42.99 42.99 42.98 42.99 4.3K
10:20 43.07 43.07 43.07 43.07 2.8K
10:21 43.00 43.04 43.00 43.04 8.2K
10:25 43.04 43.04 43.04 43.04 1.1K
10:29 43.04 43.04 43.04 43.04 0.5K
10:31 43.05 43.05 43.05 43.05 0.6K
10:32 42.99 42.99 42.99 42.99 0.1K
10:33 42.91 42.91 42.91 42.91 2.2K
10:34 42.92 42.97 42.92 42.97 0.3K
10:35 42.97 42.97 42.97 42.97 1.2K
10:36 42.98 42.98 42.98 42.98 0.3K
10:38 43.06 43.06 43.06 43.06 1.5K
10:42 43.03 43.03 43.03 43.03 0.3K
10:45 42.95 43.02 42.95 43.01 0.5K
10:46 43.01 43.03 43.01 43.03 1.2K
10:51 43.03 43.03 42.93 42.93 1.9K
10:53 42.89 42.89 42.89 42.89 0.8K
10:54 42.90 42.91 42.90 42.91 0.4K
10:55 42.95 42.95 42.95 42.95 1.0K
10:56 42.92 42.96 42.92 42.96 1.5K
10:58 42.95 42.95 42.95 42.95 0.8K
11:00 42.96 42.96 42.96 42.96 0.3K
11:01 42.98 43.00 42.98 43.00 3.0K
11:02 42.99 42.99 42.99 42.99 0.2K
11:03 42.99 42.99 42.99 42.99 0.6K
11:05 43.04 43.15 43.04 43.15 4.2K
11:07 43.09 43.09 43.09 43.09 0.5K
11:08 43.13 43.13 43.13 43.13 0.3K
11:09 43.09 43.09 43.09 43.09 0.3K
11:10 43.09 43.09 43.09 43.09 0.5K
11:14 43.16 43.16 43.16 43.16 2.5K
11:15 43.25 43.25 43.18 43.18 3.4K
11:20 43.19 43.19 43.19 43.19 0.5K
11:21 43.19 43.19 43.19 43.19 0.9K
11:23 43.21 43.21 43.21 43.21 1.7K
11:24 43.26 43.31 43.26 43.31 4.4K
11:25 43.30 43.30 43.30 43.30 0.1K
11:26 43.25 43.31 43.25 43.31 0.6K
11:27 43.32 43.34 43.32 43.34 1.2K
11:29 43.33 43.33 43.33 43.33 1.0K
11:32 43.25 43.25 43.25 43.25 1.1K
11:35 43.26 43.26 43.26 43.26 0.5K
11:37 43.32 43.36 43.32 43.36 4.5K
11:38 43.37 43.37 43.37 43.37 0.6K
11:40 43.33 43.33 43.33 43.33 1.0K
11:41 43.33 43.33 43.33 43.33 0.1K
11:42 43.33 43.33 43.33 43.33 0.3K
11:43 43.29 43.29 43.29 43.29 1.3K
11:44 43.35 43.45 43.35 43.45 2.6K
11:45 43.49 43.49 43.49 43.49 0.6K
11:46 43.49 43.49 43.49 43.49 0.4K
11:47 43.47 43.47 43.47 43.47 0.5K
11:48 43.47 43.47 43.46 43.46 0.4K
11:49 43.50 43.52 43.50 43.52 1.3K
11:50 43.49 43.53 43.49 43.53 7.9K
11:51 43.61 43.66 43.61 43.66 1.8K
11:53 43.62 43.63 43.62 43.63 0.6K
11:54 43.59 43.59 43.58 43.58 2.0K
11:55 43.58 43.58 43.53 43.58 2.9K
11:56 43.58 43.63 43.58 43.63 2.7K
11:59 43.60 43.60 43.60 43.60 0.4K
12:00 43.60 43.64 43.60 43.64 1.3K
12:01 43.60 43.60 43.51 43.51 1.8K
12:02 43.56 43.56 43.56 43.56 0.5K
12:03 43.62 43.62 43.61 43.61 1.0K
12:04 43.63 43.64 43.63 43.64 1.8K
12:05 43.64 43.64 43.64 43.64 0.2K
12:06 43.59 43.69 43.59 43.69 1.8K
12:07 43.63 43.63 43.63 43.63 0.3K
12:08 43.71 43.71 43.71 43.71 0.5K
12:09 43.61 43.73 43.61 43.73 2.0K
12:10 43.72 43.73 43.68 43.68 2.0K
12:11 43.64 43.68 43.64 43.68 0.8K
12:12 43.67 43.67 43.66 43.66 0.6K
12:13 43.66 43.66 43.66 43.66 0.7K
12:14 43.71 43.72 43.71 43.72 3.0K
12:15 43.71 43.71 43.71 43.71 0.4K
12:16 43.72 43.72 43.72 43.72 1.5K
12:17 43.72 43.72 43.72 43.72 0.3K
12:18 43.72 43.74 43.72 43.72 0.6K
12:19 43.72 43.74 43.68 43.69 2.6K
12:22 43.78 43.78 43.78 43.78 1.8K
12:23 43.78 43.79 43.78 43.79 1.7K
12:24 43.77 43.77 43.73 43.73 0.4K
12:25 43.76 43.76 43.69 43.71 2.5K
12:26 43.66 43.66 43.66 43.66 0.2K
12:27 43.72 43.72 43.70 43.70 1.4K
12:28 43.72 43.72 43.72 43.72 0.7K
12:29 43.73 43.73 43.73 43.73 0.4K
12:30 43.79 43.79 43.74 43.74 1.9K
12:31 43.80 43.80 43.80 43.80 0.4K
12:32 43.79 43.79 43.74 43.74 1.3K
12:33 43.73 43.73 43.73 43.73 1.2K
12:34 43.73 43.73 43.67 43.67 0.6K
12:35 43.73 43.73 43.73 43.73 6.0K
12:36 43.73 43.73 43.73 43.73 0.2K
12:37 43.73 43.73 43.73 43.73 1.4K
12:39 43.72 43.72 43.65 43.67 2.5K
12:41 43.72 43.72 43.72 43.72 0.4K
12:42 43.70 43.70 43.68 43.68 2.1K
12:44 43.71 43.72 43.71 43.72 2.0K
12:45 43.69 43.73 43.69 43.73 1.8K
12:47 43.72 43.72 43.72 43.72 1.6K
12:48 43.70 43.70 43.67 43.67 0.9K
12:49 43.67 43.67 43.65 43.65 1.6K
12:51 43.66 43.67 43.66 43.67 1.8K
12:52 43.68 43.68 43.68 43.68 0.9K
12:53 43.70 43.70 43.70 43.70 0.3K
12:54 43.69 43.69 43.69 43.69 0.8K
12:55 43.72 43.72 43.67 43.67 2.5K
12:56 43.67 43.67 43.67 43.67 0.3K
12:57 43.67 43.67 43.67 43.67 0.5K
12:58 43.67 43.67 43.66 43.66 0.3K
12:59 43.66 43.66 43.66 43.66 6.9K
13:00 43.70 43.70 43.70 43.70 1.2K
13:02 43.71 43.71 43.70 43.70 2.7K
13:03 43.76 43.76 43.76 43.76 0.5K
13:04 43.74 43.74 43.74 43.74 1.2K
13:06 43.76 43.76 43.70 43.70 0.6K
13:07 43.76 43.76 43.76 43.76 0.4K
13:08 43.76 43.79 43.76 43.79 1.9K
13:09 43.80 43.81 43.77 43.77 3.2K
13:10 43.80 43.80 43.80 43.80 2.2K
13:11 43.81 43.81 43.81 43.81 0.8K
13:13 43.81 43.81 43.74 43.74 2.2K
13:14 43.78 43.78 43.78 43.78 1.0K
13:15 43.81 43.82 43.81 43.82 1.0K
13:17 43.81 43.82 43.73 43.81 1.4K
13:18 43.83 43.83 43.79 43.79 1.4K
13:19 43.82 43.82 43.78 43.78 1.2K
13:21 43.81 43.82 43.81 43.82 0.9K
13:22 43.82 43.83 43.82 43.82 1.1K
13:23 43.81 43.81 43.81 43.81 0.3K
13:24 43.81 43.81 43.78 43.78 1.6K
13:25 43.81 43.81 43.81 43.81 0.2K
13:26 43.78 43.78 43.78 43.78 1.0K
13:27 43.82 43.82 43.82 43.82 0.5K
13:28 43.82 43.82 43.81 43.81 2.2K
13:29 43.82 43.82 43.82 43.82 1.2K
13:30 43.84 43.84 43.84 43.84 1.6K
13:31 43.80 43.89 43.80 43.89 4.3K
13:33 43.90 43.90 43.84 43.84 2.5K
13:35 43.83 43.83 43.77 43.77 1.5K
13:36 43.89 43.92 43.89 43.92 2.3K
13:37 43.92 43.92 43.91 43.91 0.6K
13:38 43.91 43.91 43.83 43.83 3.7K
13:41 43.90 43.90 43.88 43.90 1.8K
13:42 43.84 43.84 43.84 43.84 1.3K
13:43 43.82 43.82 43.82 43.82 1.0K
13:44 43.83 43.83 43.83 43.83 2.2K
13:46 43.82 43.87 43.82 43.87 1.3K
13:48 43.88 43.89 43.88 43.89 0.9K
13:49 43.89 43.89 43.89 43.89 0.5K
13:50 43.89 43.91 43.89 43.91 1.8K
13:51 43.94 43.94 43.87 43.87 0.7K
13:52 43.87 43.93 43.87 43.93 1.4K
13:53 43.95 43.95 43.94 43.94 1.1K
13:54 43.95 43.96 43.95 43.95 1.1K
13:55 43.95 44.01 43.95 44.00 2.0K
13:56 44.00 44.03 44.00 44.03 0.8K
13:57 44.05 44.06 44.05 44.06 0.5K
13:59 44.05 44.05 44.05 44.05 0.5K
14:00 44.05 44.05 44.05 44.05 0.4K
14:01 44.06 44.06 44.06 44.06 0.8K
14:02 44.06 44.06 44.01 44.06 2.9K
14:03 44.03 44.06 43.97 43.97 3.4K
14:05 44.01 44.01 44.00 44.00 0.4K
14:06 44.04 44.04 44.04 44.04 0.4K
14:07 44.04 44.04 44.04 44.04 0.5K
14:08 44.03 44.03 44.03 44.03 0.3K
14:09 44.04 44.04 43.95 43.95 2.1K
14:10 43.99 43.99 43.99 43.99 0.4K
14:11 43.95 44.02 43.95 44.02 0.5K
14:12 44.03 44.03 44.03 44.03 0.5K
14:14 43.99 44.03 43.99 44.03 3.2K
14:15 44.03 44.03 44.03 44.03 0.7K
14:16 44.04 44.04 44.04 44.04 0.5K
14:17 44.04 44.04 44.00 44.04 0.9K
14:19 44.04 44.12 44.04 44.12 3.2K
14:20 44.10 44.10 44.10 44.10 0.3K
14:21 44.07 44.07 44.07 44.07 1.5K
14:23 44.07 44.08 44.07 44.08 0.9K
14:24 44.08 44.08 44.06 44.06 2.5K
14:25 44.04 44.04 44.03 44.03 1.6K
14:27 44.03 44.04 44.02 44.04 1.5K
14:28 44.08 44.09 44.08 44.09 0.7K
14:29 44.10 44.10 44.10 44.10 0.4K
14:30 44.09 44.09 44.09 44.09 0.3K
14:31 44.12 44.12 44.08 44.12 1.2K
14:32 44.11 44.12 44.11 44.11 0.5K
14:33 44.09 44.29 44.09 44.29 16.1K
14:34 44.24 44.28 44.20 44.23 3.4K
14:35 44.23 44.28 44.23 44.28 5.4K
14:36 44.29 44.37 44.29 44.35 20.8K
14:37 44.31 44.34 44.29 44.34 2.1K
14:38 44.38 44.38 44.25 44.29 2.8K
14:39 44.28 44.29 44.26 44.29 1.6K
14:40 44.29 44.29 44.29 44.29 0.3K
14:41 44.30 44.30 44.28 44.28 1.0K
14:42 44.28 44.28 44.28 44.28 1.0K
14:43 44.31 44.31 44.27 44.29 2.0K
14:44 44.32 44.32 44.32 44.32 2.0K
14:45 44.31 44.32 44.31 44.32 0.6K
14:46 44.30 44.30 44.29 44.29 0.7K
14:47 44.32 44.32 44.29 44.29 0.9K
14:48 44.29 44.29 44.29 44.29 0.7K
14:49 44.29 44.34 44.29 44.33 2.5K
14:50 44.32 44.32 44.29 44.29 2.3K
14:51 44.31 44.31 44.31 44.31 0.4K
14:52 44.33 44.33 44.33 44.33 0.9K
14:53 44.32 44.32 44.30 44.30 3.6K
14:54 44.34 44.34 44.34 44.34 1.0K
14:55 44.31 44.33 44.31 44.32 1.4K
14:56 44.31 44.33 44.31 44.33 0.7K
14:57 44.33 44.33 44.32 44.32 1.4K
14:58 44.34 44.36 44.33 44.33 1.9K
14:59 44.36 44.36 44.34 44.34 2.1K
15:00 44.36 44.36 44.34 44.34 1.4K
15:01 44.36 44.37 44.34 44.37 1.0K
15:02 44.37 44.45 44.37 44.45 3.8K
15:04 44.39 44.39 44.39 44.39 1.1K
15:05 44.42 44.42 44.42 44.42 0.5K
15:06 44.38 44.42 44.38 44.42 0.5K
15:07 44.44 44.44 44.44 44.44 0.7K
15:08 44.46 44.47 44.44 44.44 2.3K
15:09 44.48 44.50 44.48 44.50 1.8K
15:10 44.51 44.54 44.51 44.54 2.1K
15:11 44.53 44.53 44.53 44.53 0.6K
15:12 44.47 44.53 44.47 44.52 1.7K
15:13 44.50 44.52 44.50 44.52 2.1K
15:14 44.50 44.52 44.49 44.49 2.6K
15:15 44.51 44.51 44.48 44.49 1.3K
15:16 44.48 44.51 44.45 44.45 2.6K
15:17 44.44 44.45 44.44 44.44 1.4K
15:18 44.43 44.43 44.38 44.38 4.0K
15:20 44.36 44.36 44.34 44.36 4.9K
15:21 44.38 44.38 44.35 44.37 4.4K
15:22 44.39 44.40 44.39 44.40 1.4K
15:23 44.40 44.40 44.40 44.40 1.8K
15:24 44.37 44.39 44.37 44.39 2.5K
15:25 44.35 44.38 44.35 44.38 0.8K
15:26 44.42 44.42 44.42 44.42 2.3K
15:27 44.41 44.41 44.41 44.41 0.8K
15:28 44.44 44.44 44.43 44.43 22.5K
15:29 44.39 44.43 44.39 44.43 2.3K
15:30 44.46 44.46 44.46 44.46 1.9K
15:31 44.48 44.48 44.48 44.48 1.7K
15:32 44.45 44.45 44.45 44.45 0.8K
15:33 44.45 44.45 44.22 44.27 12.8K
15:34 44.25 44.30 44.25 44.30 7.2K
15:35 44.30 44.30 44.30 44.30 1.4K
15:36 44.30 44.30 44.30 44.30 1.3K
15:37 44.30 44.30 44.30 44.30 1.9K
15:38 44.30 44.31 44.28 44.31 19.8K
15:39 44.30 44.30 44.24 44.24 4.4K
15:40 44.24 44.24 44.19 44.19 2.2K
15:41 44.19 44.21 44.19 44.21 6.8K
15:42 44.19 44.21 44.19 44.20 4.2K
15:43 44.20 44.20 44.16 44.19 2.7K
15:44 44.19 44.22 44.16 44.20 7.7K
15:45 44.20 44.20 44.19 44.20 1.6K
15:46 44.20 44.20 44.20 44.20 3.4K
15:47 44.20 44.21 44.16 44.20 2.8K
15:48 44.16 44.22 44.16 44.22 22.6K
15:49 44.17 44.21 44.10 44.21 7.1K
15:50 44.19 44.19 44.15 44.16 17.6K
15:51 44.16 44.21 44.16 44.19 6.4K
15:52 44.17 44.18 44.15 44.18 4.8K
15:53 44.16 44.16 44.12 44.14 3.0K
15:54 44.13 44.13 44.04 44.04 9.8K
15:55 44.01 44.08 44.01 44.06 19.1K
15:56 44.07 44.16 44.07 44.11 15.7K
15:57 44.13 44.14 44.04 44.04 20.9K
15:58 44.02 44.11 44.02 44.10 41.9K
15:59 44.06 44.13 44.06 44.08 189.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available