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 42.96 42.96 42.87 42.87 4.8K
09:31 42.77 42.77 42.77 42.77 0.4K
09:32 43.07 43.16 43.07 43.16 2.7K
09:33 43.16 43.41 43.14 43.32 4.9K
09:35 43.20 43.20 43.12 43.12 3.5K
09:38 43.03 43.18 43.03 43.18 1.0K
09:41 43.03 43.03 43.03 43.03 0.1K
09:42 43.02 43.02 42.72 42.72 0.8K
09:43 43.01 43.01 43.01 43.01 0.4K
09:44 42.72 42.72 42.72 42.72 0.3K
09:45 43.01 43.01 43.01 43.01 0.7K
09:49 43.03 43.12 43.03 43.12 0.7K
09:50 43.12 43.12 43.12 43.12 0.9K
09:51 43.15 43.15 43.15 43.15 0.8K
09:52 43.05 43.15 43.05 43.15 2.3K
09:53 43.20 43.22 43.20 43.22 3.0K
09:54 43.35 43.35 43.35 43.35 2.8K
09:55 43.35 43.36 43.25 43.36 14.1K
09:56 43.34 43.49 43.34 43.49 2.1K
09:57 43.37 43.37 43.31 43.37 1.8K
09:58 43.37 43.37 43.37 43.37 1.1K
09:59 43.37 43.47 43.37 43.47 1.6K
10:00 43.45 43.45 43.35 43.35 4.0K
10:01 43.35 43.35 43.35 43.35 1.3K
10:02 43.35 43.35 43.35 43.35 1.3K
10:03 43.40 43.40 43.24 43.27 12.8K
10:04 43.29 43.29 43.11 43.16 7.6K
10:05 43.16 43.16 43.11 43.16 3.7K
10:06 43.16 43.16 43.16 43.16 2.8K
10:07 43.15 43.17 43.11 43.14 4.7K
10:08 43.14 43.14 43.14 43.14 1.8K
10:09 43.14 43.20 43.14 43.17 8.1K
10:10 43.19 43.19 43.18 43.19 1.2K
10:11 43.19 43.32 43.18 43.23 24.6K
10:12 43.25 43.25 43.25 43.25 0.9K
10:13 43.25 43.25 43.10 43.10 3.0K
10:14 43.10 43.10 43.04 43.04 2.5K
10:15 43.05 43.05 43.03 43.03 1.6K
10:16 43.03 43.14 43.03 43.08 5.3K
10:17 43.08 43.14 43.08 43.14 1.4K
10:18 43.12 43.12 43.12 43.12 0.2K
10:19 43.27 43.27 43.18 43.18 9.1K
10:20 43.29 43.30 43.27 43.29 4.2K
10:21 43.26 43.26 43.26 43.26 0.7K
10:22 43.27 43.27 43.12 43.14 2.9K
10:23 43.14 43.14 43.14 43.14 0.5K
10:24 43.14 43.15 43.14 43.15 1.0K
10:25 43.15 43.16 43.14 43.14 5.9K
10:26 43.14 43.14 43.14 43.14 0.8K
10:27 43.15 43.24 43.15 43.18 25.8K
10:28 43.18 43.18 43.17 43.17 1.0K
10:29 43.17 43.18 43.17 43.18 0.9K
10:30 43.14 43.14 43.09 43.09 9.4K
10:31 43.01 43.10 42.90 42.90 5.4K
10:32 42.90 43.13 42.90 43.13 7.3K
10:33 43.13 43.18 43.11 43.18 3.2K
10:34 43.31 43.31 43.31 43.31 4.4K
10:35 43.24 43.27 43.24 43.27 10.3K
10:36 43.26 43.26 43.23 43.23 2.0K
10:37 43.23 43.23 43.23 43.23 0.9K
10:38 43.23 43.23 43.23 43.23 1.9K
10:39 43.23 43.23 43.23 43.23 4.2K
10:40 43.16 43.16 43.14 43.14 3.5K
10:41 43.13 43.13 43.13 43.13 0.3K
10:42 43.13 43.27 43.13 43.13 5.2K
10:43 43.35 43.35 43.17 43.17 4.7K
10:44 43.32 43.39 43.22 43.32 14.2K
10:45 43.38 43.38 43.18 43.18 3.8K
10:46 43.17 43.17 43.17 43.17 1.3K
10:47 43.17 43.17 43.17 43.17 0.5K
10:48 43.17 43.17 43.11 43.17 1.7K
10:49 43.16 43.16 43.16 43.16 0.2K
10:50 43.16 43.23 43.16 43.23 2.1K
10:51 43.18 43.18 43.18 43.18 0.9K
10:52 43.18 43.18 43.14 43.18 1.5K
10:53 43.18 43.19 43.18 43.19 0.7K
10:54 43.19 43.19 43.05 43.05 2.2K
10:55 43.06 43.06 43.06 43.06 1.0K
10:56 43.11 43.19 43.07 43.15 5.3K
10:57 43.19 43.19 43.11 43.11 1.7K
10:58 43.11 43.12 43.11 43.12 0.6K
10:59 43.16 43.16 43.11 43.11 0.7K
11:00 43.11 43.16 43.11 43.11 1.4K
11:01 43.11 43.11 43.11 43.11 0.2K
11:02 43.11 43.22 43.11 43.22 3.3K
11:03 43.24 43.24 43.19 43.19 0.9K
11:04 43.24 43.24 43.15 43.15 0.7K
11:05 43.18 43.24 43.18 43.23 1.4K
11:06 43.18 43.18 43.18 43.18 2.5K
11:07 43.18 43.18 43.18 43.18 0.6K
11:08 43.24 43.25 43.19 43.25 1.3K
11:09 43.25 43.25 43.12 43.12 0.8K
11:10 43.22 43.25 43.22 43.25 0.8K
11:11 43.28 43.28 43.28 43.28 2.9K
11:12 43.24 43.24 43.24 43.24 0.8K
11:13 43.24 43.24 43.24 43.24 0.8K
11:14 43.33 43.35 43.29 43.35 2.2K
11:15 43.39 43.41 43.36 43.41 1.4K
11:16 43.41 43.42 43.41 43.42 1.4K
11:17 43.42 43.42 43.42 43.42 1.2K
11:18 43.42 43.59 43.42 43.59 9.0K
11:19 43.53 43.53 43.48 43.53 7.9K
11:20 43.53 43.60 43.53 43.60 1.3K
11:21 43.53 43.53 43.53 43.53 0.4K
11:22 43.54 43.54 43.52 43.52 0.4K
11:23 43.59 43.64 43.55 43.61 8.2K
11:24 43.61 43.64 43.61 43.62 0.8K
11:25 43.67 43.67 43.46 43.46 10.8K
11:27 43.47 43.51 43.47 43.49 1.5K
11:28 43.49 43.50 43.49 43.50 0.9K
11:29 43.54 43.54 43.50 43.50 1.2K
11:30 43.50 43.52 43.50 43.52 1.3K
11:31 43.51 43.51 43.51 43.51 0.3K
11:32 43.54 43.54 43.50 43.50 1.1K
11:33 43.54 43.54 43.54 43.54 0.9K
11:34 43.56 43.56 43.56 43.56 0.7K
11:35 43.51 43.51 43.51 43.51 0.8K
11:36 43.51 43.76 43.51 43.76 5.4K
11:37 43.76 43.76 43.76 43.76 0.7K
11:38 43.76 43.77 43.71 43.71 7.7K
11:39 43.68 43.68 43.68 43.68 0.5K
11:40 43.69 43.69 43.69 43.69 0.9K
11:41 43.69 43.69 43.69 43.69 2.7K
11:42 43.69 43.69 43.69 43.69 1.2K
11:43 43.69 43.69 43.69 43.69 0.7K
11:44 43.69 43.69 43.69 43.69 0.3K
11:45 43.69 43.96 43.69 43.81 25.6K
11:46 43.80 43.80 43.80 43.80 0.4K
11:47 43.85 43.85 43.85 43.85 0.4K
11:48 43.85 43.85 43.81 43.83 1.1K
11:49 43.83 43.83 43.83 43.83 1.0K
11:50 43.83 43.83 43.66 43.66 7.2K
11:51 43.70 43.70 43.70 43.70 0.1K
11:52 43.59 43.59 43.54 43.54 3.3K
11:53 43.54 43.54 43.54 43.54 1.6K
11:54 43.59 43.63 43.59 43.63 1.4K
11:55 43.61 43.61 43.61 43.61 0.8K
11:56 43.59 43.59 43.59 43.59 1.1K
11:57 43.52 43.64 43.52 43.64 1.2K
11:58 43.64 43.65 43.64 43.65 1.0K
11:59 43.68 43.68 43.68 43.68 0.5K
12:00 43.64 43.69 43.64 43.64 1.5K
12:01 43.61 43.69 43.61 43.69 2.2K
12:02 43.68 43.68 43.68 43.68 0.1K
12:03 43.70 43.78 43.70 43.78 7.5K
12:04 43.78 43.78 43.78 43.78 0.7K
12:05 43.83 43.83 43.78 43.78 1.4K
12:06 43.79 43.79 43.78 43.78 1.7K
12:07 43.82 43.82 43.82 43.82 0.3K
12:08 43.81 43.81 43.77 43.77 1.6K
12:09 43.77 43.82 43.77 43.79 1.7K
12:10 43.81 43.82 43.77 43.82 2.0K
12:11 43.80 43.80 43.80 43.80 0.5K
12:12 43.78 43.78 43.73 43.73 0.4K
12:13 43.83 43.83 43.80 43.83 2.0K
12:14 43.82 43.85 43.82 43.85 0.7K
12:15 43.80 43.80 43.80 43.80 1.6K
12:16 43.84 43.84 43.84 43.84 0.3K
12:17 43.75 43.75 43.75 43.75 0.3K
12:18 43.79 43.89 43.79 43.87 2.8K
12:19 43.90 43.91 43.90 43.91 2.2K
12:20 43.88 43.88 43.88 43.88 0.4K
12:21 43.87 43.87 43.87 43.87 0.6K
12:22 43.86 43.88 43.86 43.86 0.4K
12:23 43.86 43.86 43.82 43.86 1.9K
12:24 43.87 43.89 43.80 43.80 4.8K
12:25 43.75 43.75 43.75 43.75 0.7K
12:26 43.69 43.69 43.69 43.69 0.7K
12:27 43.75 43.75 43.75 43.75 0.6K
12:28 43.69 43.80 43.69 43.77 0.5K
12:29 43.75 43.75 43.69 43.69 1.4K
12:30 43.79 43.81 43.78 43.81 2.2K
12:31 43.82 43.86 43.82 43.86 2.3K
12:32 43.83 43.83 43.82 43.82 1.7K
12:34 43.82 43.82 43.82 43.82 0.5K
12:35 43.82 43.82 43.82 43.82 0.2K
12:36 43.82 43.82 43.76 43.82 0.9K
12:38 43.76 43.76 43.76 43.76 0.4K
12:39 43.85 43.86 43.85 43.86 0.8K
12:40 43.74 43.74 43.73 43.73 5.6K
12:41 43.74 43.74 43.64 43.71 1.6K
12:42 43.69 43.69 43.69 43.69 0.9K
12:43 43.70 43.70 43.70 43.70 0.8K
12:44 43.76 43.76 43.76 43.76 1.9K
12:45 43.69 43.70 43.69 43.70 0.8K
12:47 43.73 43.73 43.68 43.73 2.9K
12:48 43.73 43.73 43.73 43.73 0.5K
12:49 43.78 43.83 43.78 43.83 6.0K
12:50 43.86 43.87 43.86 43.87 0.6K
12:51 43.83 43.87 43.83 43.87 0.5K
12:52 43.87 43.87 43.87 43.87 0.5K
12:53 43.85 43.88 43.84 43.88 3.5K
12:54 43.85 43.86 43.85 43.86 3.1K
12:56 43.90 43.90 43.90 43.90 0.3K
12:57 43.95 43.95 43.95 43.95 3.7K
12:58 43.93 43.93 43.85 43.85 5.7K
12:59 43.84 43.84 43.84 43.84 1.0K
13:01 43.81 43.88 43.81 43.88 1.4K
13:02 43.88 43.89 43.88 43.89 0.9K
13:03 43.86 43.88 43.86 43.86 3.6K
13:04 43.86 43.91 43.86 43.91 2.8K
13:05 43.92 43.92 43.92 43.92 0.5K
13:06 43.92 43.92 43.88 43.88 1.1K
13:07 43.94 43.96 43.94 43.95 1.8K
13:08 43.96 43.96 43.94 43.94 1.2K
13:09 43.94 43.97 43.94 43.97 1.6K
13:10 44.02 44.06 44.02 44.06 4.1K
13:11 44.06 44.07 44.06 44.07 1.0K
13:12 43.98 43.99 43.98 43.99 5.0K
13:13 44.01 44.02 44.01 44.02 0.9K
13:14 44.02 44.02 44.02 44.02 0.4K
13:15 44.11 44.11 44.10 44.10 3.2K
13:16 44.11 44.11 44.11 44.11 2.6K
13:17 44.10 44.12 44.10 44.12 1.5K
13:18 44.10 44.10 44.06 44.06 1.3K
13:19 44.06 44.10 44.02 44.02 1.9K
13:20 44.10 44.10 44.06 44.06 1.9K
13:21 44.02 44.06 44.02 44.06 0.3K
13:22 44.06 44.08 44.06 44.06 1.7K
13:23 44.05 44.05 44.05 44.05 0.3K
13:24 44.02 44.02 44.02 44.02 0.6K
13:25 44.05 44.05 43.99 44.02 0.5K
13:26 44.05 44.05 44.05 44.05 1.1K
13:27 44.07 44.09 44.07 44.09 2.9K
13:28 44.08 44.10 44.08 44.10 0.5K
13:29 44.10 44.10 44.10 44.10 0.6K
13:30 44.08 44.10 44.08 44.10 1.4K
13:31 44.11 44.11 44.11 44.11 1.1K
13:32 44.08 44.11 44.08 44.11 3.3K
13:33 44.11 44.18 44.11 44.18 8.1K
13:34 44.14 44.18 44.13 44.13 1.4K
13:35 44.13 44.13 44.12 44.12 1.5K
13:38 44.13 44.13 44.13 44.13 0.9K
13:39 44.15 44.15 44.13 44.13 0.7K
13:40 44.15 44.15 44.15 44.15 1.3K
13:41 44.13 44.13 44.10 44.10 0.8K
13:42 44.15 44.15 44.14 44.14 1.9K
13:43 44.14 44.14 44.14 44.14 1.0K
13:44 44.14 44.14 44.14 44.14 0.7K
13:46 44.14 44.17 44.14 44.14 3.9K
13:47 44.10 44.15 44.08 44.08 16.3K
13:48 44.08 44.08 44.08 44.08 0.5K
13:49 44.07 44.07 44.04 44.04 0.5K
13:50 44.04 44.04 43.98 43.98 2.5K
13:51 43.92 43.92 43.92 43.92 1.7K
13:52 43.92 43.92 43.92 43.92 0.1K
13:53 43.97 43.97 43.91 43.91 1.6K
13:54 43.85 43.91 43.85 43.91 1.4K
13:55 43.91 43.91 43.84 43.84 0.7K
13:56 43.84 43.91 43.84 43.91 0.2K
13:57 43.84 43.89 43.82 43.83 2.0K
13:58 43.82 43.88 43.82 43.82 0.5K
13:59 43.87 43.87 43.87 43.87 0.1K
14:00 43.88 43.88 43.82 43.87 1.3K
14:01 43.87 43.87 43.81 43.87 2.5K
14:02 43.87 43.92 43.87 43.92 5.1K
14:04 43.90 43.90 43.82 43.87 3.4K
14:05 43.87 43.90 43.87 43.87 1.9K
14:06 43.82 43.87 43.82 43.86 0.9K
14:07 43.89 43.90 43.82 43.86 1.0K
14:08 43.92 44.02 43.90 44.02 23.0K
14:10 43.99 44.06 43.98 44.06 15.8K
14:11 44.04 44.08 44.04 44.06 1.6K
14:12 44.04 44.11 44.04 44.11 15.8K
14:13 44.06 44.08 44.06 44.06 1.2K
14:14 44.06 44.08 44.06 44.08 0.8K
14:15 44.04 44.07 43.99 44.07 24.1K
14:16 44.07 44.07 44.07 44.07 2.4K
14:17 44.05 44.10 44.05 44.10 2.4K
14:18 44.12 44.13 44.08 44.08 4.1K
14:19 44.10 44.10 44.09 44.09 1.3K
14:20 44.09 44.09 44.09 44.09 1.8K
14:21 44.08 44.08 44.03 44.08 0.9K
14:22 44.09 44.10 44.09 44.10 2.0K
14:23 44.10 44.10 44.10 44.10 8.4K
14:24 44.08 44.09 44.08 44.09 0.9K
14:25 44.10 44.10 44.10 44.10 0.5K
14:26 44.13 44.19 44.12 44.19 4.4K
14:27 44.15 44.15 44.03 44.03 9.1K
14:28 44.00 44.02 44.00 44.02 1.1K
14:29 43.99 44.05 43.99 43.99 2.7K
14:30 43.99 44.02 43.99 44.02 1.6K
14:31 44.04 44.04 43.97 43.97 4.4K
14:33 43.89 43.93 43.89 43.93 0.8K
14:34 43.93 43.93 43.93 43.93 0.7K
14:35 43.93 43.98 43.93 43.98 3.8K
14:36 43.99 44.01 43.99 44.01 3.7K
14:37 43.99 43.99 43.97 43.97 1.4K
14:38 43.97 43.97 43.97 43.97 0.4K
14:39 44.00 44.01 43.98 43.98 0.6K
14:40 44.01 44.01 44.01 44.01 2.1K
14:41 44.02 44.02 44.01 44.01 2.6K
14:42 44.01 44.03 44.01 44.03 2.3K
14:43 44.03 44.04 44.03 44.04 1.0K
14:44 44.05 44.05 44.02 44.03 1.3K
14:45 44.02 44.05 44.02 44.02 1.2K
14:46 44.05 44.05 44.05 44.05 1.4K
14:47 44.03 44.05 44.03 44.05 2.4K
14:48 44.03 44.03 44.03 44.03 0.3K
14:49 44.05 44.07 44.05 44.07 2.7K
14:50 44.08 44.11 44.08 44.10 4.6K
14:51 44.04 44.07 44.04 44.07 2.9K
14:52 44.06 44.10 44.06 44.10 2.4K
14:53 44.11 44.11 44.11 44.11 0.8K
14:54 44.12 44.14 44.11 44.14 1.3K
14:55 44.14 44.14 44.12 44.14 3.8K
14:56 44.13 44.13 44.10 44.10 1.7K
14:57 44.10 44.12 44.10 44.12 1.9K
14:58 44.13 44.13 44.11 44.13 1.6K
14:59 44.08 44.14 44.08 44.14 1.0K
15:00 44.14 44.22 44.14 44.22 4.0K
15:01 44.22 44.25 44.22 44.25 2.1K
15:02 44.25 44.27 44.23 44.27 3.8K
15:03 44.29 44.32 44.29 44.32 2.3K
15:04 44.33 44.39 44.33 44.39 2.1K
15:05 44.41 44.45 44.39 44.41 9.8K
15:06 44.41 44.41 44.36 44.36 4.6K
15:07 44.40 44.40 44.40 44.40 1.2K
15:08 44.44 44.44 44.44 44.44 2.0K
15:09 44.43 44.45 44.41 44.41 3.7K
15:10 44.44 44.44 44.38 44.38 3.3K
15:11 44.40 44.40 44.40 44.40 1.0K
15:12 44.37 44.39 44.37 44.39 3.2K
15:13 44.40 44.42 44.40 44.42 3.1K
15:14 44.40 44.42 44.40 44.42 1.4K
15:15 44.40 44.44 44.40 44.43 4.3K
15:16 44.44 44.44 44.44 44.44 2.0K
15:17 44.44 44.48 44.44 44.48 1.9K
15:18 44.49 44.50 44.47 44.49 8.3K
15:19 44.38 44.38 44.36 44.36 14.5K
15:20 44.32 44.32 44.29 44.29 2.3K
15:21 44.29 44.33 44.29 44.29 5.7K
15:22 44.26 44.34 44.26 44.34 5.0K
15:23 44.33 44.34 44.33 44.34 1.8K
15:24 44.33 44.33 44.31 44.31 3.3K
15:25 44.31 44.31 44.26 44.26 5.1K
15:26 44.24 44.24 44.24 44.24 2.4K
15:27 44.25 44.25 44.22 44.22 4.9K
15:28 44.24 44.26 44.22 44.24 2.3K
15:29 44.26 44.30 44.25 44.30 8.5K
15:30 44.29 44.32 44.28 44.31 3.9K
15:31 44.32 44.32 44.29 44.31 5.4K
15:32 44.32 44.32 44.28 44.31 8.1K
15:33 44.32 44.32 44.28 44.29 5.5K
15:34 44.31 44.31 44.30 44.31 2.6K
15:35 44.31 44.32 44.30 44.32 2.5K
15:36 44.31 44.36 44.31 44.36 5.9K
15:37 44.34 44.34 44.32 44.33 1.9K
15:38 44.34 44.36 44.33 44.36 3.3K
15:39 44.35 44.35 44.32 44.32 5.8K
15:40 44.32 44.32 44.28 44.28 3.9K
15:41 44.28 44.30 44.25 44.25 8.5K
15:42 44.25 44.25 44.23 44.23 2.9K
15:43 44.23 44.27 44.23 44.27 6.4K
15:44 44.28 44.31 44.28 44.31 6.6K
15:45 44.32 44.32 44.27 44.32 6.9K
15:46 44.33 44.34 44.32 44.33 3.7K
15:47 44.29 44.29 44.27 44.29 5.6K
15:48 44.29 44.30 44.27 44.30 5.2K
15:49 44.31 44.32 44.30 44.31 5.3K
15:50 44.29 44.33 44.27 44.33 15.8K
15:51 44.34 44.34 44.27 44.27 7.9K
15:52 44.27 44.29 44.26 44.29 16.7K
15:53 44.30 44.30 44.28 44.28 5.2K
15:54 44.28 44.32 44.28 44.30 10.8K
15:55 44.30 44.33 44.28 44.28 15.8K
15:56 44.32 44.35 44.32 44.34 15.1K
15:57 44.33 44.37 44.33 44.37 15.4K
15:58 44.37 44.43 44.36 44.42 46.0K
15:59 44.43 44.50 44.43 44.44 267.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available