Lineage

LINE
🏛️ usa →
39.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.77 42.77 42.52 42.52 9.5K
09:32 42.52 42.52 42.52 42.52 0.9K
09:33 42.52 42.52 42.52 42.52 0.5K
09:34 42.52 42.52 42.52 42.52 1.4K
09:35 42.67 42.67 42.67 42.67 0.4K
09:36 42.52 42.52 42.52 42.52 0.4K
09:39 42.62 42.62 42.62 42.62 0.2K
09:40 42.54 42.70 42.54 42.70 4.4K
09:41 42.58 42.73 42.58 42.73 0.4K
09:42 42.67 42.73 42.67 42.73 1.6K
09:43 42.55 42.66 42.55 42.66 1.4K
09:44 42.66 42.78 42.66 42.72 5.4K
09:45 42.74 42.74 42.72 42.72 0.3K
09:46 42.72 42.72 42.43 42.43 15.8K
09:47 42.56 42.56 42.51 42.51 2.4K
09:49 42.53 42.69 42.53 42.69 0.9K
09:51 42.70 42.70 42.59 42.59 1.6K
09:52 42.57 42.63 42.57 42.63 0.9K
09:53 42.54 42.56 42.54 42.56 0.4K
09:54 42.61 42.61 42.54 42.54 1.9K
09:55 42.63 42.63 42.63 42.63 0.2K
09:56 42.53 42.53 42.50 42.52 1.5K
09:57 42.50 42.56 42.50 42.56 0.3K
09:58 42.62 42.63 42.62 42.63 2.2K
09:59 42.66 42.73 42.63 42.73 3.6K
10:00 42.65 42.72 42.65 42.72 3.0K
10:01 42.74 42.81 42.74 42.80 2.1K
10:02 42.76 42.76 42.74 42.74 4.5K
10:03 42.69 42.72 42.67 42.67 1.1K
10:04 42.73 42.81 42.73 42.81 4.1K
10:06 42.94 42.94 42.94 42.94 0.8K
10:07 42.84 42.84 42.84 42.84 0.2K
10:08 42.82 42.86 42.82 42.86 0.5K
10:09 42.85 42.95 42.84 42.84 1.9K
10:11 42.83 42.83 42.82 42.82 0.7K
10:12 42.86 42.86 42.86 42.86 0.7K
10:13 42.87 42.88 42.82 42.83 34.4K
10:14 42.84 42.84 42.84 42.84 1.4K
10:16 42.83 42.90 42.83 42.90 0.6K
10:17 42.83 43.10 42.83 43.04 5.2K
10:18 43.00 43.00 42.91 42.99 3.7K
10:19 42.99 43.08 42.99 43.08 2.1K
10:20 43.00 43.00 43.00 43.00 0.7K
10:21 43.09 43.09 43.00 43.00 0.6K
10:22 43.08 43.10 43.08 43.10 0.9K
10:23 43.04 43.04 43.04 43.04 0.8K
10:24 43.16 43.16 43.16 43.16 0.8K
10:25 43.16 43.16 43.16 43.16 1.0K
10:26 43.14 43.23 43.14 43.23 1.2K
10:27 43.15 43.28 43.15 43.28 1.0K
10:28 43.23 43.26 43.15 43.15 2.6K
10:29 43.18 43.18 43.18 43.18 0.3K
10:30 43.17 43.18 43.08 43.09 2.9K
10:31 43.16 43.20 43.16 43.20 3.1K
10:32 43.21 43.21 43.21 43.21 0.8K
10:33 43.18 43.18 43.14 43.14 1.8K
10:35 43.11 43.11 43.11 43.11 0.4K
10:36 43.15 43.15 43.11 43.11 1.8K
10:37 43.11 43.11 43.02 43.11 14.6K
10:38 43.11 43.12 43.11 43.12 22.9K
10:39 43.15 43.32 43.15 43.32 6.6K
10:40 43.23 43.23 43.23 43.23 1.9K
10:41 43.10 43.10 43.10 43.10 0.6K
10:42 43.12 43.12 43.05 43.05 2.2K
10:44 43.04 43.04 43.04 43.04 1.0K
10:45 43.08 43.08 43.06 43.06 1.0K
10:46 42.96 42.96 42.96 42.96 0.1K
10:47 43.04 43.04 43.03 43.03 1.3K
10:48 43.02 43.02 43.02 43.02 0.7K
10:49 43.01 43.01 42.96 42.99 3.0K
10:50 42.98 43.02 42.98 43.00 4.4K
10:51 43.00 43.00 43.00 43.00 0.5K
10:53 43.02 43.03 42.97 43.03 9.1K
10:55 43.02 43.02 43.02 43.02 0.5K
10:56 42.97 43.02 42.97 43.00 2.8K
11:00 43.00 43.00 43.00 43.00 0.2K
11:01 43.00 43.01 43.00 43.01 12.2K
11:02 43.01 43.07 43.01 43.07 5.1K
11:03 43.02 43.02 43.02 43.02 0.3K
11:04 43.04 43.06 43.04 43.06 1.1K
11:05 43.07 43.07 43.03 43.03 1.0K
11:07 43.05 43.10 43.05 43.10 0.9K
11:08 43.15 43.15 43.15 43.15 1.7K
11:09 43.16 43.18 43.13 43.18 1.5K
11:10 43.19 43.24 43.19 43.24 1.6K
11:11 43.24 43.24 43.19 43.23 2.3K
11:13 43.24 43.24 43.24 43.24 1.1K
11:15 43.18 43.23 43.18 43.23 1.4K
11:17 43.24 43.24 43.24 43.24 2.0K
11:18 43.26 43.26 43.26 43.26 11.4K
11:20 43.24 43.24 43.24 43.24 0.6K
11:21 43.32 43.32 43.29 43.29 2.6K
11:23 43.29 43.29 43.29 43.29 1.6K
11:24 43.27 43.27 43.27 43.27 0.1K
11:25 43.27 43.43 43.27 43.43 6.1K
11:26 43.46 43.47 43.43 43.47 0.5K
11:27 43.43 43.44 43.43 43.44 3.0K
11:29 43.31 43.31 43.28 43.28 4.5K
11:30 43.31 43.31 43.25 43.25 1.5K
11:32 43.26 43.26 43.26 43.26 1.6K
11:33 43.26 43.34 43.26 43.26 5.0K
11:34 43.36 43.36 43.30 43.30 2.0K
11:35 43.32 43.33 43.32 43.33 1.1K
11:36 43.33 43.33 43.33 43.33 0.2K
11:37 43.33 43.33 43.22 43.22 0.5K
11:38 43.33 43.33 43.33 43.33 0.6K
11:39 43.22 43.31 43.22 43.31 1.7K
11:40 43.20 43.20 43.20 43.20 0.4K
11:42 43.30 43.30 43.30 43.30 0.7K
11:43 43.19 43.19 43.19 43.19 0.5K
11:45 43.30 43.30 43.30 43.30 0.1K
11:46 43.30 43.36 43.19 43.19 2.6K
11:47 43.29 43.33 43.28 43.30 1.8K
11:49 43.30 43.30 43.30 43.30 0.6K
11:51 43.20 43.20 43.20 43.20 1.6K
11:52 43.23 43.23 43.22 43.22 3.1K
11:53 43.22 43.23 43.22 43.22 0.5K
11:54 43.22 43.25 43.22 43.25 0.3K
11:55 43.24 43.25 43.24 43.25 5.9K
11:56 43.25 43.34 43.25 43.34 1.9K
11:57 43.27 43.34 43.27 43.34 1.7K
11:58 43.32 43.38 43.32 43.38 0.5K
11:59 43.35 43.35 43.35 43.35 2.3K
12:00 43.32 43.32 43.32 43.32 2.9K
12:01 43.35 43.35 43.35 43.35 1.3K
12:03 43.27 43.29 43.27 43.29 4.3K
12:06 43.26 43.26 43.26 43.26 0.6K
12:08 43.26 43.26 43.26 43.26 0.2K
12:09 43.28 43.28 43.28 43.28 0.9K
12:12 43.27 43.27 43.27 43.27 0.7K
12:15 43.26 43.26 43.26 43.26 0.6K
12:16 43.22 43.22 43.22 43.22 0.5K
12:18 43.25 43.27 43.25 43.27 1.4K
12:19 43.25 43.25 43.25 43.25 0.1K
12:20 43.25 43.25 43.25 43.25 3.7K
12:22 43.24 43.24 43.24 43.24 1.6K
12:23 43.24 43.25 43.24 43.25 4.5K
12:24 43.25 43.25 43.25 43.25 0.7K
12:25 43.25 43.25 43.25 43.25 5.0K
12:26 43.25 43.25 43.25 43.25 1.0K
12:27 43.25 43.25 43.25 43.25 1.3K
12:29 43.24 43.24 43.12 43.12 2.4K
12:30 43.12 43.12 43.08 43.08 2.0K
12:31 43.11 43.11 43.11 43.11 0.4K
12:32 43.16 43.16 43.10 43.12 3.0K
12:33 43.12 43.12 43.12 43.12 3.4K
12:34 43.12 43.12 43.12 43.12 2.3K
12:35 43.12 43.12 43.11 43.11 9.8K
12:36 43.11 43.13 43.09 43.13 6.7K
12:37 43.13 43.13 43.13 43.13 0.4K
12:39 43.16 43.18 43.16 43.17 10.1K
12:42 43.14 43.14 43.14 43.14 1.2K
12:43 43.16 43.16 43.16 43.16 0.3K
12:44 43.15 43.15 43.15 43.15 0.6K
12:45 43.13 43.15 43.13 43.14 9.1K
12:46 43.15 43.16 43.15 43.15 1.5K
12:49 43.13 43.14 43.13 43.13 14.5K
12:50 43.13 43.17 43.13 43.13 5.6K
12:51 43.13 43.13 43.13 43.13 1.0K
12:53 43.13 43.13 43.13 43.13 0.2K
12:54 43.13 43.14 43.13 43.14 0.9K
12:56 43.09 43.09 43.08 43.08 1.4K
12:58 43.11 43.11 43.11 43.11 0.5K
12:59 43.11 43.11 43.07 43.08 1.5K
13:00 43.09 43.09 43.09 43.09 14.2K
13:01 43.09 43.09 43.09 43.09 0.2K
13:02 43.10 43.10 43.10 43.10 6.4K
13:04 43.09 43.09 43.07 43.07 2.9K
13:07 43.07 43.07 43.07 43.07 0.5K
13:09 43.04 43.04 42.99 42.99 6.7K
13:10 43.01 43.05 43.01 43.05 15.6K
13:11 43.07 43.07 43.05 43.05 2.6K
13:14 43.05 43.05 43.05 43.05 0.2K
13:15 43.05 43.05 43.05 43.05 0.3K
13:16 43.05 43.05 43.05 43.05 0.5K
13:17 42.96 43.00 42.96 43.00 4.4K
13:18 43.00 43.00 42.98 42.99 0.9K
13:19 42.99 43.00 42.99 43.00 6.6K
13:20 43.00 43.00 43.00 43.00 0.7K
13:21 43.02 43.09 43.01 43.09 1.8K
13:22 43.12 43.12 43.09 43.09 1.0K
13:23 43.10 43.10 43.06 43.10 1.6K
13:24 43.10 43.11 43.04 43.04 14.9K
13:25 43.03 43.10 43.03 43.09 0.7K
13:27 43.08 43.08 43.08 43.08 0.8K
13:28 43.08 43.08 43.08 43.08 0.3K
13:29 43.08 43.11 43.08 43.11 2.1K
13:30 43.11 43.11 43.09 43.10 1.7K
13:31 43.10 43.10 43.10 43.10 0.9K
13:33 43.09 43.11 43.09 43.11 0.4K
13:34 43.10 43.10 43.10 43.10 5.5K
13:35 43.10 43.10 43.10 43.10 0.4K
13:36 43.09 43.09 43.09 43.09 0.6K
13:37 43.10 43.10 43.10 43.10 0.3K
13:38 43.07 43.07 42.99 43.03 11.6K
13:39 43.03 43.06 43.03 43.06 0.7K
13:41 43.04 43.04 42.99 42.99 2.3K
13:44 43.00 43.00 43.00 43.00 0.3K
13:45 43.03 43.04 43.03 43.04 7.4K
13:46 43.07 43.09 43.07 43.09 0.5K
13:47 43.11 43.11 43.05 43.05 1.0K
13:50 43.10 43.10 43.10 43.10 0.7K
13:51 43.05 43.05 43.05 43.05 0.3K
13:52 43.00 43.05 43.00 43.05 0.6K
13:54 43.02 43.02 43.02 43.02 0.3K
13:55 43.00 43.00 42.99 43.00 6.7K
13:56 43.04 43.04 43.01 43.01 2.1K
13:58 43.02 43.02 43.02 43.02 1.6K
13:59 43.00 43.00 43.00 43.00 0.2K
14:00 43.01 43.01 43.01 43.01 1.6K
14:02 43.01 43.01 43.00 43.00 4.3K
14:03 42.99 43.02 42.99 43.02 3.8K
14:04 43.11 43.11 43.11 43.11 1.2K
14:05 43.12 43.12 43.12 43.12 0.4K
14:07 43.08 43.08 43.08 43.08 0.2K
14:08 43.12 43.12 43.12 43.12 0.3K
14:09 43.17 43.17 43.17 43.17 0.1K
14:10 43.08 43.08 43.08 43.08 0.6K
14:11 43.11 43.11 43.11 43.11 0.7K
14:13 43.11 43.11 43.09 43.09 0.5K
14:15 43.15 43.15 43.15 43.15 0.5K
14:16 43.14 43.14 43.11 43.11 1.1K
14:17 43.07 43.11 43.02 43.02 8.8K
14:18 43.03 43.03 43.03 43.03 3.2K
14:19 43.02 43.02 43.02 43.02 0.7K
14:20 43.02 43.04 43.00 43.03 2.1K
14:21 43.04 43.05 43.04 43.05 2.1K
14:22 43.05 43.06 43.05 43.06 1.7K
14:23 43.06 43.06 43.04 43.04 0.7K
14:24 43.04 43.04 43.03 43.03 1.1K
14:25 43.05 43.05 43.05 43.05 0.5K
14:26 43.04 43.05 43.04 43.04 0.5K
14:27 43.03 43.03 43.03 43.03 0.4K
14:28 43.05 43.05 43.05 43.05 2.2K
14:29 43.05 43.06 43.05 43.06 4.0K
14:30 43.05 43.05 43.05 43.05 1.1K
14:31 43.05 43.05 43.05 43.05 0.9K
14:32 43.04 43.04 43.04 43.04 2.3K
14:33 43.04 43.04 43.04 43.04 1.0K
14:34 43.01 43.01 43.01 43.01 0.4K
14:35 43.03 43.03 43.03 43.03 0.3K
14:36 43.03 43.03 43.01 43.01 0.8K
14:37 43.01 43.02 43.01 43.02 0.5K
14:38 43.00 43.02 43.00 43.02 1.8K
14:39 43.05 43.05 43.05 43.05 14.7K
14:40 43.06 43.07 43.04 43.04 5.3K
14:43 43.07 43.07 43.06 43.06 0.9K
14:45 43.06 43.08 43.06 43.08 0.5K
14:46 43.08 43.08 43.06 43.06 1.1K
14:47 43.05 43.05 43.05 43.05 0.2K
14:48 43.07 43.07 43.00 43.01 18.2K
14:49 43.03 43.04 43.01 43.01 6.3K
14:50 42.98 42.98 42.97 42.98 8.6K
14:51 42.98 42.98 42.98 42.98 1.5K
14:52 42.98 42.98 42.98 42.98 0.5K
14:53 42.98 43.01 42.98 43.00 22.8K
14:55 42.99 43.00 42.99 43.00 10.9K
14:56 43.02 43.03 43.02 43.03 3.1K
14:57 43.02 43.08 43.02 43.04 3.1K
14:59 43.04 43.04 43.04 43.04 6.2K
15:00 43.09 43.09 43.08 43.08 1.9K
15:02 43.08 43.08 43.03 43.03 2.1K
15:03 43.02 43.02 43.00 43.00 1.1K
15:04 42.99 43.03 42.99 42.99 0.4K
15:05 42.99 43.01 42.99 43.01 1.1K
15:06 43.01 43.01 42.99 42.99 0.5K
15:07 42.98 43.01 42.98 43.00 1.0K
15:08 43.00 43.00 42.98 42.98 1.0K
15:09 42.98 42.98 42.98 42.98 13.1K
15:10 42.95 42.99 42.95 42.99 3.1K
15:11 42.99 42.99 42.99 42.99 0.4K
15:12 42.97 42.97 42.89 42.89 8.8K
15:13 42.89 42.93 42.89 42.93 14.1K
15:14 42.94 42.94 42.91 42.91 1.6K
15:15 42.94 42.97 42.94 42.97 1.3K
15:16 42.96 42.98 42.96 42.98 1.9K
15:18 42.98 42.98 42.98 42.98 2.5K
15:19 42.97 42.97 42.95 42.96 2.8K
15:20 42.98 42.99 42.98 42.99 2.1K
15:21 43.02 43.03 43.02 43.03 3.3K
15:22 43.03 43.05 43.03 43.05 4.7K
15:23 43.06 43.06 43.05 43.05 1.3K
15:24 43.06 43.10 43.06 43.10 1.9K
15:25 43.12 43.12 43.12 43.12 0.3K
15:26 43.12 43.12 43.11 43.11 1.9K
15:27 43.11 43.11 43.04 43.04 1.9K
15:28 43.02 43.02 43.01 43.02 1.9K
15:29 43.02 43.03 43.01 43.01 7.3K
15:30 43.01 43.01 42.97 42.97 3.8K
15:31 42.97 42.98 42.96 42.98 2.1K
15:32 42.97 42.97 42.96 42.96 2.2K
15:33 42.94 42.95 42.94 42.95 9.9K
15:34 42.95 42.95 42.95 42.95 0.9K
15:35 43.03 43.03 42.95 43.02 14.4K
15:36 43.07 43.11 43.07 43.11 3.2K
15:37 43.13 43.13 43.13 43.13 3.2K
15:38 43.13 43.15 43.13 43.15 1.3K
15:39 43.13 43.13 43.10 43.10 2.4K
15:40 43.09 43.09 43.04 43.04 6.3K
15:41 43.04 43.04 43.02 43.02 4.9K
15:42 43.02 43.04 43.02 43.04 4.7K
15:43 43.00 43.00 42.98 42.98 4.7K
15:44 43.01 43.01 42.99 42.99 6.5K
15:45 42.99 42.99 42.96 42.99 15.1K
15:46 42.99 42.99 42.98 42.98 4.8K
15:47 42.98 42.99 42.97 42.98 8.0K
15:48 42.98 43.01 42.96 43.00 7.7K
15:49 43.00 43.00 42.97 43.00 11.3K
15:50 43.04 43.05 42.92 42.96 16.8K
15:51 42.95 42.99 42.93 42.95 8.0K
15:52 42.98 43.04 42.96 43.04 9.2K
15:53 43.04 43.06 43.04 43.05 7.7K
15:54 43.03 43.03 42.96 42.96 10.9K
15:55 43.00 43.01 42.98 42.98 16.3K
15:56 42.98 43.07 42.96 43.05 16.9K
15:57 43.08 43.08 43.03 43.06 18.5K
15:58 43.07 43.07 43.02 43.02 18.0K
15:59 43.04 43.17 43.02 43.15 226.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available