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 43.19 43.26 43.19 43.25 16.6K
09:31 43.31 43.31 43.31 43.31 0.1K
09:32 43.30 43.30 43.30 43.30 0.2K
09:34 43.27 43.27 43.27 43.27 0.5K
09:36 43.42 43.42 43.42 43.42 0.2K
09:40 43.22 43.25 43.05 43.25 2.7K
09:41 43.44 43.44 43.44 43.44 1.8K
09:42 43.27 43.27 43.27 43.27 0.1K
09:43 43.27 43.27 43.27 43.27 0.3K
09:44 43.21 43.21 43.21 43.21 0.4K
09:48 43.17 43.17 43.17 43.17 0.5K
09:49 43.17 43.17 43.17 43.17 1.1K
09:51 42.98 42.99 42.98 42.99 1.0K
09:52 43.00 43.00 43.00 43.00 0.1K
09:53 42.95 42.99 42.95 42.99 0.3K
09:55 42.96 42.96 42.96 42.96 0.4K
09:58 42.87 42.87 42.87 42.87 1.2K
09:59 42.84 42.84 42.77 42.77 0.9K
10:00 42.69 42.82 42.69 42.82 0.8K
10:01 42.73 42.73 42.60 42.60 0.8K
10:02 42.66 42.66 42.66 42.66 0.6K
10:04 42.65 42.65 42.65 42.65 0.3K
10:05 42.65 42.65 42.65 42.65 0.2K
10:06 42.65 42.65 42.65 42.65 0.4K
10:07 42.50 42.50 42.50 42.50 0.6K
10:08 42.57 42.57 42.54 42.54 0.6K
10:09 42.69 42.69 42.62 42.62 1.4K
10:10 42.62 42.62 42.62 42.62 0.3K
10:11 42.65 42.65 42.58 42.58 0.7K
10:13 42.65 42.65 42.58 42.58 1.0K
10:14 42.43 42.48 42.43 42.48 0.5K
10:15 42.38 42.38 42.37 42.37 2.3K
10:16 42.30 42.30 42.30 42.30 0.4K
10:17 42.27 42.31 42.26 42.31 1.1K
10:18 42.21 42.21 42.21 42.21 0.4K
10:20 42.26 42.27 42.26 42.27 1.4K
10:21 42.30 42.34 42.30 42.32 3.1K
10:23 42.19 42.26 42.07 42.10 2.1K
10:24 42.24 42.24 42.24 42.24 1.5K
10:26 42.24 42.24 42.24 42.24 0.5K
10:28 42.34 42.36 42.22 42.22 4.5K
10:29 42.22 42.22 42.18 42.18 0.8K
10:31 42.10 42.10 41.95 41.95 3.4K
10:32 41.92 41.92 41.91 41.91 0.5K
10:33 41.92 41.96 41.92 41.96 1.2K
10:34 41.93 41.93 41.90 41.90 0.8K
10:35 41.82 41.82 41.82 41.82 0.7K
10:36 41.85 41.85 41.85 41.85 0.2K
10:37 41.75 41.75 41.72 41.72 0.7K
10:38 41.64 41.64 41.64 41.64 0.5K
10:39 41.59 41.60 41.58 41.60 1.9K
10:40 41.62 41.62 41.59 41.59 0.8K
10:41 41.59 41.59 41.59 41.59 0.8K
10:43 41.45 41.46 41.45 41.46 0.8K
10:45 41.51 41.72 41.51 41.71 5.2K
10:47 41.71 41.77 41.66 41.66 2.6K
10:48 41.61 41.65 41.61 41.65 0.8K
10:49 41.60 41.60 41.60 41.60 1.2K
10:52 41.64 41.64 41.64 41.64 0.4K
10:53 41.63 41.63 41.63 41.63 0.3K
10:55 41.54 41.66 41.54 41.62 1.0K
10:57 41.65 41.76 41.65 41.76 3.2K
10:58 41.69 41.69 41.69 41.69 0.4K
10:59 41.68 41.68 41.68 41.68 1.3K
11:00 41.68 41.68 41.68 41.68 1.2K
11:01 41.61 41.61 41.61 41.61 2.0K
11:02 41.67 41.67 41.67 41.67 0.8K
11:05 41.66 41.71 41.66 41.71 0.3K
11:06 41.66 41.66 41.66 41.66 3.0K
11:07 41.71 41.71 41.71 41.71 2.2K
11:08 41.78 41.78 41.78 41.78 0.3K
11:09 41.74 41.79 41.74 41.79 1.0K
11:10 41.79 41.80 41.79 41.80 2.1K
11:11 41.81 41.85 41.79 41.85 1.9K
11:12 41.85 41.86 41.85 41.86 1.1K
11:13 41.86 41.86 41.86 41.86 0.1K
11:14 41.86 41.86 41.81 41.81 1.0K
11:16 41.83 41.83 41.81 41.81 1.6K
11:17 41.75 41.75 41.75 41.75 0.6K
11:19 41.77 41.90 41.77 41.81 8.2K
11:20 41.82 41.85 41.82 41.85 8.0K
11:21 41.85 41.94 41.85 41.94 0.8K
11:22 41.94 41.94 41.86 41.86 0.4K
11:23 41.86 41.92 41.86 41.92 0.3K
11:24 41.86 41.86 41.86 41.86 1.0K
11:25 41.86 41.86 41.86 41.86 0.8K
11:26 41.86 41.90 41.86 41.86 0.5K
11:27 41.86 41.96 41.86 41.96 2.3K
11:28 42.00 42.00 42.00 42.00 0.6K
11:29 42.06 42.06 42.03 42.03 0.4K
11:30 42.03 42.03 42.03 42.03 0.4K
11:31 42.03 42.03 42.03 42.03 1.4K
11:32 42.08 42.12 42.08 42.12 1.7K
11:33 42.07 42.16 42.07 42.16 2.2K
11:34 42.09 42.09 42.07 42.08 4.7K
11:36 42.15 42.18 42.15 42.18 1.7K
11:38 42.14 42.14 42.14 42.14 0.5K
11:39 42.21 42.26 42.21 42.24 1.2K
11:41 42.25 42.25 42.25 42.25 0.7K
11:42 42.24 42.24 42.24 42.24 0.6K
11:44 42.22 42.37 42.22 42.37 4.3K
11:45 42.42 42.42 42.42 42.42 0.7K
11:47 42.43 42.43 42.43 42.43 0.4K
11:48 42.45 42.52 42.45 42.52 1.1K
11:49 42.51 42.53 42.43 42.53 0.9K
11:50 42.52 42.54 42.45 42.49 1.5K
11:51 42.55 42.55 42.45 42.45 3.5K
11:52 42.47 42.47 42.47 42.47 0.7K
11:53 42.52 42.52 42.50 42.50 1.3K
11:56 42.47 42.50 42.47 42.50 0.5K
11:57 42.47 42.47 42.47 42.47 0.1K
11:58 42.54 42.54 42.54 42.54 0.6K
11:59 42.55 42.55 42.51 42.51 3.0K
12:00 42.55 42.55 42.52 42.53 0.8K
12:01 42.54 42.58 42.54 42.58 1.3K
12:03 42.60 42.60 42.60 42.60 0.4K
12:04 42.62 42.66 42.62 42.64 2.5K
12:05 42.64 42.64 42.64 42.64 0.4K
12:06 42.60 42.63 42.60 42.63 1.5K
12:08 42.62 42.62 42.62 42.62 0.9K
12:10 42.67 42.67 42.67 42.67 1.5K
12:12 42.70 42.70 42.70 42.70 0.6K
12:13 42.67 42.68 42.67 42.68 1.5K
12:14 42.68 42.68 42.66 42.66 0.7K
12:15 42.66 42.66 42.66 42.66 0.5K
12:16 42.67 42.67 42.67 42.67 0.9K
12:17 42.68 42.68 42.68 42.68 1.0K
12:19 42.71 42.71 42.71 42.71 0.5K
12:20 42.73 42.73 42.73 42.73 0.3K
12:21 42.70 42.70 42.68 42.69 1.4K
12:22 42.73 42.73 42.73 42.73 0.6K
12:25 42.71 42.73 42.71 42.73 1.6K
12:26 42.75 42.76 42.75 42.76 1.9K
12:27 42.80 42.84 42.80 42.84 0.9K
12:28 42.79 42.79 42.61 42.63 7.8K
12:29 42.64 42.64 42.64 42.64 0.2K
12:30 42.63 42.63 42.63 42.63 0.1K
12:31 42.64 42.64 42.64 42.64 0.6K
12:34 42.72 42.72 42.72 42.72 1.7K
12:35 42.76 42.77 42.76 42.77 0.3K
12:36 42.76 42.76 42.76 42.76 0.3K
12:37 42.76 42.76 42.76 42.76 0.3K
12:38 42.69 42.69 42.69 42.69 0.6K
12:39 42.77 42.77 42.74 42.74 0.8K
12:42 42.73 42.73 42.73 42.73 0.5K
12:43 42.71 42.71 42.66 42.66 0.7K
12:45 42.69 42.74 42.69 42.74 1.2K
12:46 42.75 42.75 42.75 42.75 0.6K
12:47 42.75 42.75 42.71 42.71 0.4K
12:48 42.71 42.74 42.71 42.74 1.4K
12:50 42.68 42.68 42.64 42.64 2.9K
12:51 42.67 42.67 42.67 42.67 0.5K
12:52 42.67 42.67 42.67 42.67 2.1K
12:53 42.71 42.73 42.66 42.66 2.0K
12:54 42.69 42.69 42.64 42.64 1.8K
12:55 42.62 42.62 42.62 42.62 0.1K
12:56 42.62 42.62 42.59 42.59 3.5K
12:57 42.61 42.61 42.56 42.56 1.2K
12:58 42.59 42.59 42.59 42.59 0.2K
12:59 42.54 42.58 42.54 42.58 5.0K
13:00 42.57 42.60 42.57 42.60 0.6K
13:01 42.61 42.66 42.61 42.66 1.8K
13:02 42.64 42.64 42.64 42.64 0.5K
13:03 42.61 42.62 42.61 42.62 1.0K
13:05 42.61 42.62 42.61 42.62 0.4K
13:06 42.62 42.62 42.62 42.62 0.4K
13:07 42.61 42.61 42.61 42.61 1.0K
13:08 42.63 42.63 42.63 42.63 0.2K
13:09 42.61 42.61 42.61 42.61 1.3K
13:10 42.63 42.63 42.63 42.63 0.6K
13:12 42.60 42.60 42.57 42.57 2.4K
13:13 42.54 42.54 42.54 42.54 2.0K
13:14 42.56 42.56 42.56 42.56 0.7K
13:15 42.56 42.56 42.56 42.56 0.3K
13:16 42.53 42.53 42.50 42.51 5.1K
13:17 42.49 42.51 42.46 42.46 1.9K
13:18 42.47 42.47 42.47 42.47 0.4K
13:19 42.47 42.47 42.32 42.32 27.8K
13:20 42.32 42.32 42.31 42.31 0.5K
13:21 42.29 42.30 42.28 42.28 2.3K
13:22 42.24 42.28 42.24 42.27 0.9K
13:23 42.24 42.43 42.24 42.43 14.8K
13:24 42.42 42.42 42.42 42.42 0.6K
13:26 42.42 42.42 42.42 42.42 0.5K
13:27 42.42 42.43 42.42 42.43 0.7K
13:28 42.43 42.43 42.43 42.43 1.1K
13:29 42.43 42.43 42.43 42.43 0.2K
13:30 42.44 42.46 42.43 42.45 1.5K
13:31 42.45 42.45 42.45 42.45 0.2K
13:32 42.46 42.46 42.46 42.46 0.9K
13:33 42.46 42.46 42.46 42.46 0.1K
13:34 42.46 42.46 42.46 42.46 0.6K
13:35 42.46 42.46 42.37 42.37 5.0K
13:36 42.35 42.37 42.35 42.37 1.3K
13:37 42.33 42.33 42.33 42.33 0.1K
13:38 42.35 42.35 42.30 42.30 0.8K
13:39 42.28 42.30 42.28 42.30 1.3K
13:41 42.30 42.30 42.30 42.30 0.2K
13:42 42.27 42.30 42.27 42.30 0.7K
13:43 42.29 42.29 42.29 42.29 2.6K
13:44 42.26 42.29 42.26 42.27 2.2K
13:45 42.28 42.28 42.26 42.27 8.0K
13:46 42.27 42.29 42.27 42.29 3.5K
13:47 42.33 42.33 42.29 42.29 3.0K
13:48 42.29 42.32 42.29 42.32 0.8K
13:49 42.39 42.45 42.38 42.45 5.1K
13:50 42.41 42.48 42.41 42.45 2.5K
13:51 42.48 42.48 42.46 42.46 0.8K
13:52 42.46 42.50 42.36 42.36 26.0K
13:53 42.35 42.35 42.29 42.29 1.1K
13:54 42.31 42.31 42.31 42.31 0.5K
13:55 42.30 42.30 42.23 42.23 1.4K
13:56 42.25 42.31 42.25 42.31 5.6K
13:57 42.24 42.24 42.24 42.24 0.7K
13:59 42.23 42.23 42.22 42.22 1.5K
14:00 42.33 42.33 42.29 42.29 0.8K
14:01 42.28 42.29 42.28 42.29 0.4K
14:02 42.28 42.28 42.26 42.26 0.6K
14:03 42.26 42.26 42.26 42.26 0.4K
14:04 42.26 42.26 42.26 42.26 0.4K
14:05 42.29 42.30 42.29 42.30 1.1K
14:06 42.27 42.32 42.27 42.32 1.3K
14:07 42.33 42.33 42.33 42.33 0.4K
14:08 42.41 42.41 42.41 42.41 2.9K
14:09 42.39 42.39 42.32 42.32 2.3K
14:10 42.33 42.35 42.33 42.35 21.4K
14:12 42.34 42.34 42.34 42.34 0.5K
14:13 42.33 42.33 42.33 42.33 0.2K
14:14 42.33 42.33 42.33 42.33 0.5K
14:15 42.33 42.37 42.33 42.37 1.4K
14:17 42.43 42.43 42.43 42.43 1.3K
14:18 42.29 42.29 42.29 42.29 0.2K
14:19 42.44 42.45 42.44 42.45 2.6K
14:20 42.46 42.46 42.46 42.46 0.9K
14:21 42.45 42.45 42.45 42.45 0.5K
14:23 42.39 42.50 42.39 42.50 2.9K
14:24 42.47 42.47 42.43 42.43 22.2K
14:25 42.43 42.45 42.43 42.45 1.9K
14:26 42.43 42.47 42.41 42.47 4.2K
14:27 42.53 42.54 42.49 42.54 1.7K
14:28 42.55 42.57 42.55 42.57 0.9K
14:29 42.56 42.56 42.56 42.56 0.5K
14:30 42.50 42.56 42.50 42.50 0.9K
14:31 42.55 42.55 42.55 42.55 0.8K
14:33 42.54 42.54 42.49 42.49 0.6K
14:34 42.51 42.53 42.51 42.53 3.0K
14:35 42.54 42.54 42.54 42.54 0.5K
14:36 42.54 42.54 42.52 42.52 1.7K
14:37 42.55 42.56 42.52 42.55 1.1K
14:38 42.51 42.51 42.49 42.49 3.3K
14:39 42.53 42.53 42.50 42.50 3.8K
14:40 42.52 42.52 42.52 42.52 0.1K
14:41 42.50 42.52 42.50 42.52 0.5K
14:42 42.52 42.52 42.52 42.52 0.4K
14:43 42.52 42.57 42.52 42.56 3.8K
14:44 42.59 42.59 42.59 42.59 0.3K
14:45 42.59 42.64 42.59 42.63 2.7K
14:46 42.65 42.65 42.65 42.65 0.3K
14:47 42.64 42.64 42.64 42.64 0.3K
14:48 42.64 42.64 42.61 42.62 1.2K
14:49 42.65 42.65 42.59 42.60 25.7K
14:50 42.60 42.60 42.60 42.60 0.6K
14:51 42.60 42.60 42.49 42.49 6.4K
14:53 42.48 42.48 42.44 42.47 3.6K
14:54 42.48 42.48 42.48 42.48 0.8K
14:55 42.48 42.49 42.48 42.49 2.5K
14:56 42.49 42.49 42.49 42.49 1.3K
14:58 42.48 42.49 42.48 42.49 0.9K
14:59 42.48 42.48 42.48 42.48 4.1K
15:00 42.45 42.48 42.45 42.48 3.4K
15:01 42.48 42.48 42.48 42.48 0.3K
15:02 42.48 42.48 42.48 42.48 1.9K
15:04 42.48 42.48 42.48 42.48 1.2K
15:05 42.46 42.48 42.45 42.45 2.7K
15:06 42.42 42.45 42.42 42.45 3.0K
15:07 42.45 42.47 42.45 42.47 0.9K
15:08 42.49 42.51 42.49 42.51 3.4K
15:09 42.51 42.51 42.47 42.47 1.2K
15:10 42.50 42.54 42.50 42.53 3.7K
15:11 42.54 42.54 42.54 42.54 0.3K
15:12 42.58 42.58 42.55 42.56 4.4K
15:13 42.51 42.51 42.51 42.51 2.0K
15:14 42.51 42.51 42.48 42.48 0.9K
15:15 42.49 42.49 42.49 42.49 2.6K
15:16 42.52 42.52 42.52 42.52 1.4K
15:17 42.52 42.52 42.49 42.49 1.8K
15:18 42.51 42.51 42.51 42.51 0.1K
15:19 42.53 42.59 42.53 42.59 4.5K
15:20 42.59 42.59 42.53 42.53 4.4K
15:21 42.51 42.51 42.49 42.50 1.6K
15:22 42.50 42.52 42.50 42.52 2.4K
15:23 42.52 42.53 42.52 42.53 1.0K
15:24 42.54 42.54 42.54 42.54 0.3K
15:25 42.54 42.54 42.48 42.49 4.0K
15:26 42.48 42.52 42.48 42.52 2.3K
15:27 42.53 42.53 42.53 42.53 0.7K
15:28 42.55 42.56 42.55 42.55 2.2K
15:29 42.53 42.55 42.53 42.54 1.6K
15:30 42.56 42.56 42.51 42.51 4.8K
15:31 42.54 42.54 42.47 42.47 4.2K
15:32 42.48 42.48 42.48 42.48 1.2K
15:33 42.50 42.50 42.48 42.48 0.5K
15:34 42.48 42.50 42.48 42.50 1.4K
15:35 42.50 42.50 42.49 42.49 1.4K
15:36 42.52 42.54 42.52 42.54 2.4K
15:37 42.54 42.55 42.53 42.55 1.0K
15:38 42.58 42.58 42.54 42.54 1.5K
15:39 42.54 42.56 42.53 42.55 2.7K
15:40 42.53 42.55 42.53 42.55 2.0K
15:41 42.57 42.57 42.52 42.52 7.5K
15:42 42.54 42.54 42.53 42.53 1.8K
15:43 42.55 42.56 42.54 42.54 6.8K
15:44 42.53 42.54 42.53 42.54 1.3K
15:45 42.54 42.59 42.54 42.59 5.4K
15:46 42.60 42.64 42.59 42.64 4.2K
15:47 42.66 42.70 42.66 42.70 5.1K
15:48 42.70 42.70 42.64 42.65 15.2K
15:49 42.65 42.66 42.63 42.66 2.0K
15:50 42.66 42.66 42.54 42.56 11.2K
15:51 42.55 42.56 42.50 42.53 6.5K
15:52 42.51 42.54 42.51 42.53 8.5K
15:53 42.53 42.53 42.47 42.47 10.5K
15:54 42.46 42.54 42.42 42.42 52.1K
15:55 42.37 42.45 42.33 42.44 17.4K
15:56 42.44 42.46 42.43 42.45 14.9K
15:57 42.47 42.47 42.43 42.43 14.7K
15:58 42.44 42.44 42.38 42.38 49.8K
15:59 42.37 42.39 42.34 42.35 184.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available