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 41.00 41.10 41.00 41.10 20.5K
09:31 40.70 40.70 40.70 40.70 3.1K
09:32 40.64 40.64 40.64 40.64 1.4K
09:33 40.94 40.94 40.94 40.94 0.2K
09:34 40.71 40.71 40.63 40.63 1.4K
09:35 40.63 40.71 40.63 40.71 1.1K
09:36 40.13 40.16 40.13 40.16 5.4K
09:37 40.29 40.45 40.12 40.12 5.2K
09:38 40.12 40.24 40.12 40.14 2.4K
09:39 40.30 40.31 40.30 40.31 2.6K
09:40 40.20 40.20 40.20 40.20 0.7K
09:41 40.33 40.35 40.33 40.35 2.7K
09:44 40.51 40.51 40.20 40.20 1.3K
09:45 40.27 40.31 40.27 40.31 1.4K
09:47 40.30 40.30 40.30 40.30 0.7K
09:49 40.19 40.26 40.18 40.26 5.2K
09:50 40.24 40.24 40.24 40.24 0.4K
09:51 40.19 40.38 40.19 40.19 1.6K
09:53 40.24 40.24 40.24 40.24 1.2K
09:54 40.24 40.24 40.20 40.20 1.6K
09:55 40.35 40.35 40.26 40.26 1.6K
09:56 40.27 40.27 40.27 40.27 0.8K
09:57 40.31 40.31 40.31 40.31 0.5K
09:58 40.31 40.42 40.31 40.42 2.5K
09:59 40.35 40.42 40.35 40.42 3.1K
10:00 40.52 40.52 40.47 40.47 1.2K
10:01 40.53 40.59 40.53 40.58 3.3K
10:02 40.59 40.81 40.59 40.67 11.7K
10:03 40.67 40.72 40.61 40.71 2.7K
10:04 40.68 40.69 40.60 40.63 3.2K
10:05 40.57 40.74 40.57 40.74 6.6K
10:06 40.83 40.83 40.83 40.83 0.7K
10:07 40.92 40.95 40.90 40.95 2.2K
10:08 40.97 41.02 40.97 40.98 5.5K
10:09 41.04 41.06 40.98 41.02 1.7K
10:11 41.02 41.10 41.02 41.10 5.5K
10:12 41.07 41.13 41.07 41.08 2.0K
10:13 41.10 41.24 41.10 41.24 4.6K
10:14 41.08 41.13 41.08 41.13 7.2K
10:15 41.12 41.12 41.12 41.12 8.6K
10:16 41.05 41.05 41.05 41.05 2.0K
10:17 41.04 41.04 41.01 41.04 3.4K
10:19 41.00 41.04 41.00 41.00 4.6K
10:20 41.04 41.07 40.92 40.95 8.4K
10:21 40.94 41.01 40.94 41.01 11.5K
10:22 41.08 41.12 41.08 41.12 5.7K
10:23 41.11 41.11 41.11 41.11 0.3K
10:24 41.19 41.19 41.11 41.11 0.4K
10:25 41.11 41.11 41.09 41.11 6.4K
10:26 41.12 41.16 41.12 41.11 4.9K
10:27 41.11 41.11 41.11 41.11 0.6K
10:28 41.11 41.11 41.11 41.11 0.5K
10:29 41.03 41.03 40.97 41.00 3.5K
10:30 41.00 41.00 40.96 40.96 0.5K
10:31 40.96 40.96 40.91 40.91 5.2K
10:32 40.88 40.94 40.88 40.89 0.3K
10:33 40.84 40.84 40.84 40.84 1.2K
10:35 40.82 40.82 40.82 40.82 0.7K
10:36 40.87 40.87 40.87 40.87 0.4K
10:37 40.79 40.79 40.74 40.74 3.1K
10:39 40.81 40.81 40.81 40.81 2.9K
10:40 40.81 40.81 40.81 40.81 0.4K
10:41 40.81 40.81 40.81 40.81 0.7K
10:42 40.81 40.83 40.81 40.81 1.7K
10:43 40.81 40.85 40.81 40.85 2.9K
10:44 40.85 40.85 40.85 40.85 0.8K
10:45 40.91 40.94 40.87 40.94 2.3K
10:46 40.90 40.90 40.88 40.90 2.8K
10:47 40.93 40.93 40.93 40.92 0.3K
10:48 40.93 41.03 40.93 40.99 2.3K
10:49 41.01 41.01 40.98 40.98 1.0K
10:50 40.98 40.98 40.94 40.94 1.8K
10:51 40.93 41.00 40.93 40.96 5.5K
10:52 40.96 41.16 40.96 41.08 13.0K
10:53 41.09 41.09 41.09 41.09 0.4K
10:54 41.03 41.03 41.03 41.03 0.8K
10:55 41.09 41.09 41.04 41.09 4.2K
10:56 41.04 41.08 40.98 40.99 9.1K
10:57 40.90 40.94 40.90 40.94 0.6K
10:59 40.92 40.92 40.89 40.89 1.8K
11:00 40.85 40.94 40.84 40.92 6.3K
11:01 40.92 41.05 40.92 41.03 21.0K
11:02 40.98 41.02 40.98 41.02 1.7K
11:03 41.02 41.02 41.02 41.02 0.5K
11:05 41.02 41.02 41.01 41.01 1.5K
11:06 41.01 41.01 41.01 41.01 0.8K
11:07 41.01 41.01 41.00 41.00 0.5K
11:08 40.93 40.97 40.92 40.94 8.7K
11:09 40.95 40.99 40.94 40.95 5.0K
11:10 40.90 41.02 40.90 41.02 6.3K
11:11 41.02 41.03 41.02 41.03 1.4K
11:12 41.03 41.04 41.03 41.03 1.6K
11:13 41.03 41.06 41.01 41.01 2.6K
11:15 41.00 41.07 40.96 40.96 4.5K
11:16 40.91 40.96 40.91 40.96 1.9K
11:17 40.96 40.96 40.93 40.93 3.3K
11:18 40.92 40.92 40.89 40.89 1.7K
11:19 40.93 40.93 40.93 40.93 0.3K
11:20 40.94 40.94 40.94 40.94 0.5K
11:21 40.91 40.92 40.88 40.92 4.8K
11:22 40.89 40.90 40.82 40.82 12.3K
11:23 40.81 40.81 40.81 40.81 1.1K
11:24 40.73 40.73 40.73 40.73 0.5K
11:25 40.75 40.75 40.75 40.75 0.6K
11:26 40.77 40.84 40.77 40.84 11.4K
11:27 40.84 40.84 40.84 40.84 0.8K
11:28 40.84 40.84 40.84 40.84 0.1K
11:29 40.84 40.84 40.83 40.83 5.0K
11:30 40.89 40.89 40.87 40.87 8.8K
11:31 40.87 40.97 40.87 40.97 1.9K
11:32 40.99 40.99 40.97 40.97 3.5K
11:33 40.99 41.05 40.93 41.05 4.3K
11:34 40.99 40.99 40.94 40.94 2.8K
11:35 41.02 41.02 40.98 40.98 4.1K
11:36 40.98 40.98 40.93 40.96 5.2K
11:37 40.96 40.98 40.96 40.98 0.6K
11:38 40.96 40.99 40.96 40.99 0.8K
11:39 40.97 40.97 40.96 40.97 1.1K
11:40 40.92 40.92 40.92 40.92 2.0K
11:41 40.95 40.95 40.89 40.90 7.1K
11:42 40.89 40.96 40.88 40.96 9.9K
11:43 40.96 40.96 40.94 40.94 1.5K
11:44 40.94 40.94 40.94 40.94 0.7K
11:45 40.94 40.94 40.91 40.92 2.2K
11:46 40.93 40.94 40.93 40.94 2.3K
11:47 40.94 40.94 40.94 40.94 0.3K
11:48 40.90 40.90 40.87 40.87 3.7K
11:49 40.83 40.84 40.82 40.82 4.0K
11:51 40.86 40.90 40.86 40.89 8.0K
11:53 40.91 40.91 40.86 40.86 0.7K
11:54 40.88 40.88 40.88 40.88 0.2K
11:55 40.89 40.89 40.88 40.89 3.0K
11:56 40.86 40.92 40.86 40.86 4.5K
11:57 40.92 40.92 40.89 40.89 4.0K
11:58 40.89 40.89 40.87 40.87 4.2K
11:59 40.87 40.92 40.87 40.92 5.3K
12:00 40.92 40.93 40.92 40.93 3.2K
12:01 40.93 40.94 40.93 40.94 3.7K
12:02 40.94 40.94 40.94 40.94 5.3K
12:03 40.94 40.94 40.94 40.94 0.4K
12:04 40.94 40.97 40.94 40.95 5.9K
12:05 40.95 40.95 40.85 40.85 8.2K
12:06 40.83 40.83 40.83 40.83 0.9K
12:07 40.83 40.83 40.80 40.80 1.6K
12:08 40.80 40.80 40.77 40.77 1.1K
12:09 40.76 40.77 40.76 40.77 2.7K
12:10 40.77 40.77 40.76 40.76 0.3K
12:11 40.76 40.76 40.75 40.75 0.9K
12:12 40.67 40.70 40.67 40.70 6.7K
12:13 40.70 40.70 40.68 40.68 2.1K
12:14 40.68 40.68 40.68 40.68 0.4K
12:15 40.68 40.68 40.68 40.68 1.1K
12:16 40.68 40.68 40.68 40.68 0.5K
12:17 40.69 40.73 40.69 40.73 4.1K
12:18 40.83 40.87 40.82 40.85 5.7K
12:19 40.87 40.90 40.86 40.86 5.0K
12:21 40.83 40.83 40.83 40.83 1.7K
12:24 40.84 40.84 40.84 40.84 0.2K
12:25 40.85 40.85 40.85 40.85 0.3K
12:26 40.90 40.90 40.90 40.90 0.8K
12:29 40.81 40.81 40.81 40.81 0.1K
12:30 40.83 40.83 40.79 40.79 1.8K
12:31 40.83 40.83 40.83 40.83 2.1K
12:32 40.83 40.85 40.83 40.85 0.9K
12:33 40.83 40.83 40.78 40.78 2.0K
12:34 40.79 40.79 40.76 40.76 0.9K
12:35 40.77 40.77 40.77 40.77 0.7K
12:36 40.74 40.74 40.70 40.70 0.8K
12:37 40.72 40.74 40.72 40.74 4.7K
12:38 40.76 40.76 40.76 40.76 1.6K
12:39 40.83 40.84 40.80 40.84 1.9K
12:40 40.80 40.86 40.80 40.86 4.0K
12:42 40.83 40.83 40.83 40.83 0.3K
12:43 40.83 40.83 40.83 40.83 0.7K
12:44 40.83 40.83 40.83 40.83 0.9K
12:45 40.83 40.83 40.83 40.83 0.3K
12:46 40.83 40.86 40.83 40.85 2.2K
12:47 40.85 40.85 40.82 40.82 3.7K
12:48 40.80 40.80 40.80 40.80 1.5K
12:52 40.83 40.83 40.83 40.83 6.7K
12:53 40.87 40.88 40.87 40.87 4.3K
12:54 40.84 40.88 40.84 40.88 2.1K
12:55 40.89 40.90 40.89 40.90 0.8K
12:56 40.90 40.90 40.87 40.87 2.0K
12:57 40.87 40.88 40.87 40.88 1.9K
12:58 40.88 40.88 40.88 40.88 0.8K
12:59 40.88 40.88 40.88 40.88 1.3K
13:00 40.83 40.83 40.83 40.83 1.3K
13:02 40.85 40.86 40.85 40.86 3.1K
13:03 40.85 40.85 40.79 40.79 2.0K
13:04 40.81 40.81 40.79 40.81 0.9K
13:05 40.84 40.85 40.84 40.85 4.2K
13:06 40.85 40.85 40.85 40.85 1.1K
13:07 40.84 40.84 40.84 40.84 0.5K
13:08 40.80 40.80 40.79 40.79 1.7K
13:09 40.76 40.76 40.75 40.75 1.4K
13:10 40.77 40.77 40.74 40.74 0.4K
13:11 40.79 40.79 40.79 40.79 2.2K
13:13 40.80 40.82 40.80 40.82 1.1K
13:14 40.76 40.76 40.75 40.76 3.0K
13:15 40.76 40.76 40.76 40.76 0.3K
13:16 40.78 40.87 40.78 40.87 7.7K
13:17 40.91 40.91 40.91 40.91 1.0K
13:18 40.88 40.88 40.88 40.88 0.5K
13:19 40.92 40.92 40.92 40.92 0.6K
13:20 40.91 40.91 40.91 40.91 0.5K
13:21 40.93 40.94 40.93 40.94 2.2K
13:22 40.95 40.95 40.95 40.95 1.2K
13:23 41.00 41.00 41.00 41.00 0.5K
13:24 41.00 41.00 40.98 40.98 1.3K
13:25 41.00 41.01 41.00 41.01 0.9K
13:26 41.04 41.04 41.01 41.01 1.3K
13:27 41.04 41.04 41.04 41.04 0.6K
13:28 41.04 41.05 41.04 41.05 1.0K
13:29 41.05 41.05 41.03 41.05 1.5K
13:30 41.02 41.02 41.02 41.02 0.3K
13:31 41.05 41.05 40.94 40.94 3.5K
13:32 40.95 40.97 40.95 40.97 0.8K
13:33 40.98 40.98 40.96 40.98 1.7K
13:34 40.98 41.00 40.98 40.98 1.3K
13:36 40.98 40.98 40.96 40.96 1.0K
13:37 40.92 40.94 40.92 40.94 2.0K
13:38 40.96 40.97 40.96 40.96 5.6K
13:39 40.97 40.99 40.97 40.97 3.7K
13:40 40.97 40.97 40.97 40.97 0.2K
13:41 40.93 40.93 40.93 40.93 0.9K
13:42 40.93 40.93 40.92 40.92 0.3K
13:43 40.93 40.93 40.93 40.92 0.5K
13:44 40.93 40.93 40.91 40.91 1.0K
13:45 40.93 40.94 40.93 40.94 3.8K
13:46 40.94 40.94 40.94 40.94 0.6K
13:47 40.92 40.94 40.92 40.94 1.2K
13:48 40.95 40.95 40.88 40.88 2.6K
13:49 40.88 40.88 40.88 40.88 0.9K
13:50 40.88 40.89 40.86 40.89 0.5K
13:51 40.89 40.89 40.89 40.89 0.3K
13:52 40.89 40.89 40.89 40.89 1.0K
13:53 40.89 40.89 40.89 40.89 0.1K
13:54 40.89 40.89 40.86 40.86 2.0K
13:55 40.85 40.88 40.84 40.88 1.3K
13:57 40.87 40.87 40.83 40.83 1.8K
13:58 40.85 40.85 40.85 40.85 0.9K
13:59 40.86 40.86 40.86 40.85 1.3K
14:00 40.85 40.85 40.85 40.85 1.1K
14:01 40.85 40.85 40.81 40.81 1.4K
14:02 40.79 40.83 40.79 40.83 0.9K
14:03 40.85 40.85 40.85 40.85 2.0K
14:04 40.86 40.86 40.86 40.85 5.0K
14:05 40.86 40.86 40.86 40.86 0.1K
14:06 40.87 40.89 40.87 40.89 1.9K
14:07 40.89 40.89 40.89 40.89 1.5K
14:08 40.89 40.89 40.89 40.89 0.2K
14:09 40.83 40.84 40.83 40.84 2.6K
14:10 40.86 40.86 40.86 40.85 0.4K
14:11 40.86 40.86 40.86 40.86 1.0K
14:12 40.84 40.84 40.84 40.84 0.4K
14:13 40.85 40.85 40.85 40.85 0.4K
14:14 40.87 40.91 40.87 40.91 6.7K
14:15 40.88 40.93 40.88 40.93 2.9K
14:16 40.93 40.93 40.93 40.92 1.2K
14:17 40.93 40.93 40.89 40.90 6.1K
14:18 40.94 40.94 40.92 40.92 1.6K
14:19 40.93 40.93 40.93 40.93 0.3K
14:20 40.93 40.93 40.93 40.92 0.3K
14:21 40.95 40.95 40.95 40.95 1.4K
14:22 40.95 40.95 40.90 40.93 3.8K
14:23 40.94 40.94 40.94 40.94 0.5K
14:25 40.94 40.94 40.94 40.94 0.6K
14:26 40.94 40.94 40.94 40.94 0.6K
14:28 40.94 40.94 40.87 40.87 8.3K
14:29 40.88 40.88 40.88 40.88 0.2K
14:30 40.88 40.88 40.88 40.88 3.2K
14:31 40.88 40.89 40.88 40.89 1.3K
14:32 40.89 40.89 40.87 40.88 8.9K
14:33 40.88 40.89 40.88 40.89 1.7K
14:34 40.89 40.89 40.89 40.89 0.3K
14:35 40.89 40.91 40.89 40.91 1.1K
14:36 40.89 40.89 40.87 40.89 3.1K
14:37 40.90 40.90 40.89 40.89 0.7K
14:38 40.90 40.90 40.80 40.80 10.1K
14:39 40.81 40.81 40.81 40.81 2.7K
14:40 40.81 40.81 40.79 40.79 0.9K
14:41 40.77 40.78 40.77 40.78 1.7K
14:42 40.78 40.78 40.78 40.78 0.9K
14:43 40.76 40.76 40.76 40.76 1.3K
14:44 40.74 40.74 40.74 40.74 2.2K
14:45 40.75 40.75 40.75 40.75 2.9K
14:46 40.76 40.78 40.76 40.77 4.9K
14:47 40.77 40.82 40.77 40.82 8.7K
14:48 40.82 40.83 40.80 40.83 4.2K
14:49 40.84 40.85 40.84 40.85 1.2K
14:50 40.85 40.88 40.85 40.87 1.7K
14:51 40.87 40.88 40.87 40.88 0.7K
14:52 40.88 40.88 40.85 40.85 2.4K
14:54 40.87 40.87 40.87 40.87 1.2K
14:55 40.87 40.87 40.84 40.86 1.1K
14:56 40.83 40.83 40.81 40.81 2.6K
14:57 40.83 40.85 40.83 40.83 1.4K
14:58 40.80 40.80 40.76 40.78 14.0K
14:59 40.79 40.79 40.79 40.78 0.8K
15:00 40.79 40.80 40.79 40.80 1.4K
15:01 40.78 40.78 40.75 40.77 3.7K
15:02 40.79 40.81 40.79 40.81 10.3K
15:03 40.81 40.81 40.81 40.81 1.5K
15:06 40.81 40.83 40.80 40.80 3.0K
15:07 40.80 40.81 40.80 40.81 1.1K
15:08 40.81 40.81 40.78 40.78 15.9K
15:09 40.79 40.80 40.79 40.80 1.2K
15:10 40.80 40.81 40.75 40.76 9.2K
15:11 40.76 40.79 40.75 40.79 10.2K
15:12 40.78 40.78 40.77 40.78 3.8K
15:13 40.78 40.78 40.77 40.77 2.7K
15:14 40.77 40.86 40.77 40.86 13.2K
15:15 40.83 40.83 40.83 40.83 2.0K
15:16 40.83 40.83 40.83 40.83 0.4K
15:17 40.83 40.84 40.83 40.83 2.6K
15:18 40.81 40.81 40.79 40.81 2.8K
15:19 40.81 40.81 40.81 40.81 0.8K
15:20 40.82 40.82 40.78 40.78 5.9K
15:21 40.76 40.76 40.75 40.76 1.8K
15:22 40.76 40.81 40.76 40.78 10.6K
15:23 40.79 40.82 40.79 40.81 10.2K
15:24 40.81 40.81 40.75 40.75 5.9K
15:25 40.74 40.75 40.73 40.73 3.8K
15:26 40.73 40.74 40.73 40.73 3.5K
15:27 40.72 40.73 40.69 40.69 6.3K
15:28 40.69 40.69 40.67 40.67 3.3K
15:29 40.68 40.71 40.68 40.70 10.5K
15:30 40.70 40.75 40.70 40.75 6.2K
15:31 40.73 40.74 40.71 40.71 20.9K
15:32 40.71 40.71 40.61 40.62 13.2K
15:33 40.58 40.60 40.58 40.60 9.3K
15:34 40.60 40.61 40.56 40.61 5.9K
15:35 40.60 40.61 40.60 40.61 6.4K
15:36 40.61 40.62 40.59 40.59 7.7K
15:37 40.57 40.57 40.56 40.56 7.0K
15:38 40.56 40.59 40.56 40.57 2.9K
15:39 40.57 40.58 40.57 40.58 7.3K
15:40 40.58 40.58 40.55 40.56 7.9K
15:41 40.56 40.59 40.53 40.59 7.5K
15:42 40.59 40.62 40.59 40.62 7.8K
15:43 40.63 40.64 40.60 40.60 4.9K
15:44 40.62 40.62 40.59 40.59 7.3K
15:45 40.59 40.66 40.59 40.66 10.5K
15:46 40.61 40.66 40.61 40.64 11.2K
15:47 40.64 40.64 40.62 40.63 4.4K
15:48 40.60 40.60 40.55 40.55 5.7K
15:49 40.55 40.55 40.45 40.50 7.1K
15:50 40.48 40.53 40.48 40.53 3.9K
15:51 40.54 40.58 40.54 40.58 10.5K
15:52 40.56 40.58 40.56 40.58 2.5K
15:53 40.58 40.60 40.57 40.57 14.6K
15:54 40.55 40.58 40.54 40.58 8.5K
15:55 40.59 40.60 40.56 40.60 18.8K
15:56 40.60 40.60 40.56 40.56 16.7K
15:57 40.58 40.59 40.56 40.59 12.7K
15:58 40.57 40.59 40.56 40.56 23.9K
15:59 40.57 40.60 40.55 40.59 185.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available