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 40.00 40.40 40.00 40.40 15.9K
09:31 40.47 40.47 40.44 40.44 3.8K
09:32 40.67 40.67 40.67 40.67 0.4K
09:33 40.67 40.67 40.67 40.67 0.6K
09:34 40.43 40.43 40.43 40.42 1.7K
09:36 40.34 40.34 40.34 40.34 0.7K
09:39 40.34 40.47 40.34 40.47 1.1K
09:41 40.29 40.29 40.27 40.27 1.0K
09:42 40.56 40.56 40.56 40.56 0.2K
09:43 40.32 40.32 40.32 40.32 0.3K
09:44 40.40 40.40 40.40 40.40 0.8K
09:46 40.37 40.37 40.37 40.37 0.6K
09:48 40.55 40.63 40.55 40.63 1.6K
09:49 40.63 40.63 40.58 40.58 1.5K
09:50 40.66 40.66 40.66 40.66 0.1K
09:51 40.66 40.66 40.59 40.59 1.8K
09:52 40.57 40.70 40.57 40.66 4.1K
09:53 40.66 40.67 40.60 40.67 7.3K
09:54 40.71 40.71 40.60 40.60 2.7K
09:55 40.66 40.66 40.66 40.66 0.7K
09:56 40.59 40.59 40.56 40.56 2.3K
09:58 40.46 40.46 40.46 40.46 1.0K
10:00 40.33 40.33 40.33 40.33 0.6K
10:01 40.46 40.46 40.39 40.39 1.2K
10:02 40.50 40.50 40.47 40.50 3.1K
10:03 40.56 40.56 40.50 40.51 5.0K
10:05 40.51 40.65 40.51 40.58 5.3K
10:06 40.67 40.69 40.67 40.69 2.5K
10:07 40.76 40.83 40.76 40.83 3.1K
10:08 40.83 40.92 40.83 40.89 3.5K
10:09 40.93 40.97 40.90 40.97 6.4K
10:10 40.88 40.95 40.87 40.95 2.0K
10:11 40.93 40.93 40.93 40.92 3.5K
10:12 40.93 40.93 40.93 40.92 0.6K
10:13 40.93 40.93 40.93 40.93 1.3K
10:14 40.93 40.97 40.87 40.87 5.4K
10:15 40.86 40.86 40.86 40.86 1.4K
10:16 40.99 40.99 40.93 40.92 0.8K
10:18 40.86 40.86 40.86 40.86 0.7K
10:19 40.81 40.82 40.81 40.82 3.8K
10:20 40.84 40.84 40.84 40.84 1.6K
10:21 40.78 40.78 40.76 40.78 2.9K
10:22 40.83 40.90 40.83 40.88 2.3K
10:23 40.86 40.86 40.80 40.80 2.1K
10:24 40.79 40.79 40.79 40.79 0.4K
10:25 40.84 40.84 40.84 40.84 2.0K
10:26 40.79 40.79 40.79 40.79 0.4K
10:27 40.80 40.84 40.80 40.84 0.2K
10:28 40.84 40.84 40.80 40.80 0.6K
10:29 40.80 40.90 40.80 40.85 7.3K
10:31 40.99 40.99 40.89 40.89 7.7K
10:32 40.88 40.91 40.84 40.84 2.4K
10:33 40.87 40.87 40.84 40.84 0.8K
10:34 40.84 40.91 40.84 40.91 3.1K
10:35 40.96 40.96 40.96 40.96 0.1K
10:36 40.91 40.91 40.91 40.91 0.8K
10:37 40.91 40.91 40.91 40.91 4.2K
10:38 40.93 40.93 40.93 40.93 0.2K
10:39 40.91 40.91 40.91 40.91 0.8K
10:40 40.91 40.91 40.91 40.91 0.3K
10:41 40.93 40.93 40.93 40.93 0.3K
10:42 40.91 40.96 40.89 40.94 11.5K
10:43 41.00 41.00 40.96 40.96 1.0K
10:44 40.99 40.99 40.99 40.99 2.0K
10:47 41.00 41.03 40.99 41.03 1.9K
10:48 41.03 41.03 41.00 41.00 1.3K
10:49 41.00 41.00 41.00 41.00 0.5K
10:50 41.00 41.00 41.00 41.00 0.7K
10:51 40.98 40.99 40.98 40.99 4.2K
10:52 40.94 40.94 40.94 40.94 2.0K
10:53 40.93 40.93 40.93 40.93 2.0K
10:54 40.87 40.87 40.82 40.85 2.5K
10:55 40.88 40.88 40.88 40.88 0.7K
10:56 40.88 40.88 40.88 40.88 4.7K
10:58 40.87 40.87 40.87 40.87 2.4K
10:59 40.83 40.83 40.83 40.83 2.7K
11:00 40.82 40.82 40.82 40.82 0.3K
11:01 40.83 40.86 40.83 40.86 4.2K
11:02 40.87 40.87 40.87 40.87 1.9K
11:03 40.80 40.80 40.76 40.79 3.6K
11:04 40.76 40.78 40.76 40.78 2.0K
11:05 40.78 40.85 40.78 40.85 4.3K
11:06 40.82 40.82 40.82 40.82 0.3K
11:07 40.82 40.85 40.82 40.85 3.1K
11:08 40.86 40.90 40.86 40.90 2.9K
11:09 40.92 40.94 40.92 40.94 1.0K
11:10 40.92 40.96 40.92 40.96 2.9K
11:11 41.01 41.01 40.99 41.00 0.7K
11:12 41.05 41.07 41.03 41.05 1.8K
11:13 41.08 41.11 41.08 41.11 4.9K
11:14 41.09 41.19 41.09 41.19 4.2K
11:15 41.15 41.19 41.15 41.19 1.1K
11:16 41.16 41.26 41.16 41.26 9.3K
11:17 41.28 41.28 41.25 41.28 1.0K
11:18 41.30 41.30 41.28 41.28 0.5K
11:19 41.28 41.28 41.28 41.28 1.2K
11:20 41.28 41.29 41.28 41.29 0.6K
11:21 41.28 41.30 41.28 41.28 1.0K
11:23 41.25 41.33 41.25 41.30 3.9K
11:24 41.30 41.30 41.26 41.30 0.9K
11:25 41.28 41.28 41.28 41.28 2.7K
11:26 41.24 41.29 41.24 41.29 1.7K
11:27 41.25 41.33 41.25 41.29 4.6K
11:28 41.33 41.33 41.27 41.33 1.1K
11:29 41.32 41.32 41.27 41.27 3.0K
11:30 41.33 41.35 41.30 41.30 1.6K
11:31 41.35 41.35 41.35 41.35 0.5K
11:32 41.34 41.36 41.33 41.36 0.9K
11:34 41.30 41.32 41.28 41.32 4.4K
11:35 41.28 41.28 41.24 41.24 3.3K
11:36 41.25 41.25 41.25 41.25 0.2K
11:37 41.30 41.34 41.30 41.34 5.3K
11:38 41.32 41.36 41.32 41.36 0.6K
11:39 41.34 41.34 41.34 41.34 1.3K
11:40 41.33 41.35 41.33 41.33 1.6K
11:41 41.37 41.37 41.35 41.35 0.7K
11:42 41.32 41.32 41.32 41.32 0.3K
11:44 41.30 41.33 41.30 41.33 4.4K
11:45 41.28 41.28 41.28 41.28 1.9K
11:46 41.30 41.31 41.30 41.31 6.8K
11:47 41.33 41.39 41.33 41.37 2.9K
11:48 41.37 41.37 41.37 41.37 0.4K
11:49 41.39 41.44 41.37 41.44 9.7K
11:51 41.41 41.41 41.41 41.41 0.8K
11:52 41.44 41.44 41.40 41.40 0.5K
11:53 41.41 41.42 41.41 41.42 0.3K
11:54 41.47 41.47 41.41 41.45 10.4K
11:56 41.44 41.44 41.44 41.44 6.4K
11:57 41.44 41.44 41.40 41.40 5.3K
11:58 41.40 41.40 41.36 41.36 2.0K
11:59 41.40 41.40 41.40 41.40 0.5K
12:00 41.40 41.40 41.40 41.40 5.5K
12:01 41.39 41.39 41.39 41.39 0.5K
12:02 41.40 41.40 41.40 41.40 1.3K
12:03 41.40 41.40 41.36 41.40 3.6K
12:04 41.36 41.55 41.36 41.54 15.4K
12:05 41.57 41.61 41.57 41.57 1.4K
12:06 41.60 41.61 41.59 41.61 1.5K
12:07 41.61 41.62 41.61 41.62 0.9K
12:08 41.62 41.62 41.62 41.62 1.1K
12:09 41.61 41.63 41.61 41.63 3.2K
12:10 41.63 41.68 41.63 41.65 3.1K
12:12 41.71 41.71 41.69 41.71 1.5K
12:14 41.71 41.71 41.71 41.71 0.6K
12:15 41.71 41.71 41.71 41.71 0.5K
12:16 41.71 41.71 41.71 41.71 0.6K
12:17 41.72 41.72 41.72 41.72 1.1K
12:18 41.71 41.74 41.65 41.65 5.6K
12:19 41.60 41.60 41.55 41.59 3.8K
12:20 41.59 41.59 41.59 41.59 2.7K
12:21 41.60 41.60 41.60 41.60 0.1K
12:22 41.60 41.63 41.57 41.63 4.8K
12:23 41.57 41.57 41.57 41.57 1.6K
12:24 41.53 41.53 41.52 41.52 2.1K
12:25 41.53 41.53 41.53 41.53 0.7K
12:26 41.49 41.49 41.49 41.49 0.4K
12:27 41.49 41.49 41.45 41.45 0.7K
12:28 41.45 41.45 41.45 41.45 0.7K
12:29 41.50 41.50 41.45 41.45 0.4K
12:30 41.49 41.49 41.46 41.46 1.6K
12:32 41.46 41.51 41.46 41.49 1.9K
12:34 41.50 41.51 41.50 41.50 2.9K
12:35 41.52 41.52 41.50 41.50 0.7K
12:36 41.47 41.47 41.45 41.45 2.3K
12:38 41.43 41.49 41.43 41.49 5.5K
12:39 41.46 41.48 41.46 41.47 3.8K
12:40 41.48 41.49 41.48 41.49 3.7K
12:41 41.49 41.51 41.49 41.49 1.6K
12:42 41.51 41.51 41.51 41.51 0.2K
12:43 41.47 41.49 41.47 41.49 7.0K
12:44 41.47 41.47 41.39 41.39 4.8K
12:45 41.36 41.38 41.36 41.38 1.5K
12:46 41.34 41.34 41.34 41.34 0.3K
12:47 41.39 41.39 41.34 41.34 1.3K
12:48 41.34 41.34 41.34 41.34 0.5K
12:49 41.32 41.32 41.32 41.32 0.7K
12:50 41.31 41.34 41.31 41.31 1.0K
12:51 41.32 41.38 41.32 41.37 12.7K
12:52 41.35 41.38 41.35 41.38 1.9K
12:53 41.37 41.37 41.34 41.34 1.6K
12:54 41.33 41.37 41.33 41.37 1.1K
12:55 41.37 41.37 41.37 41.37 0.2K
12:57 41.35 41.35 41.28 41.28 4.1K
12:59 41.28 41.28 41.26 41.26 1.0K
13:01 41.26 41.26 41.26 41.26 1.4K
13:02 41.26 41.26 41.24 41.24 3.6K
13:03 41.26 41.26 41.26 41.26 8.1K
13:04 41.27 41.27 41.24 41.24 0.2K
13:05 41.27 41.30 41.27 41.30 1.5K
13:06 41.27 41.27 41.27 41.27 0.3K
13:07 41.26 41.26 41.26 41.26 3.3K
13:08 41.28 41.28 41.26 41.26 0.7K
13:09 41.25 41.25 41.21 41.25 5.1K
13:10 41.25 41.25 41.22 41.22 1.1K
13:11 41.22 41.25 41.22 41.25 0.3K
13:12 41.22 41.25 41.22 41.25 1.2K
13:13 41.26 41.26 41.23 41.23 0.5K
13:14 41.23 41.23 41.20 41.21 8.2K
13:15 41.21 41.21 41.16 41.16 5.1K
13:16 41.19 41.19 41.19 41.19 0.4K
13:17 41.17 41.17 41.15 41.16 2.1K
13:18 41.15 41.15 41.14 41.14 1.1K
13:20 41.15 41.20 41.15 41.20 7.7K
13:21 41.21 41.21 41.21 41.21 0.4K
13:22 41.21 41.22 41.21 41.22 6.0K
13:23 41.22 41.22 41.17 41.17 3.6K
13:24 41.17 41.17 41.15 41.15 1.1K
13:25 41.17 41.17 41.17 41.17 2.5K
13:26 41.16 41.16 41.12 41.12 6.5K
13:27 41.13 41.16 41.13 41.16 12.2K
13:28 41.17 41.17 41.17 41.17 0.7K
13:29 41.17 41.17 41.17 41.17 0.5K
13:30 41.16 41.22 41.16 41.19 1.6K
13:31 41.21 41.21 41.21 41.21 0.4K
13:32 41.21 41.21 41.21 41.21 0.4K
13:33 41.21 41.21 41.13 41.13 3.1K
13:34 41.12 41.13 41.11 41.13 1.0K
13:35 41.14 41.14 41.14 41.14 0.8K
13:36 41.14 41.16 41.12 41.14 1.9K
13:37 41.11 41.11 41.11 41.11 0.5K
13:38 41.11 41.14 41.11 41.14 0.9K
13:39 41.14 41.14 41.14 41.14 0.5K
13:40 41.14 41.14 41.14 41.14 0.2K
13:41 41.14 41.14 41.14 41.14 0.5K
13:42 41.14 41.14 41.11 41.14 0.8K
13:43 41.14 41.15 41.12 41.14 0.9K
13:44 41.14 41.14 41.10 41.10 2.7K
13:45 41.09 41.09 41.09 41.09 1.1K
13:46 41.10 41.12 41.09 41.09 1.2K
13:47 41.09 41.10 41.09 41.10 1.9K
13:48 41.10 41.10 41.04 41.04 4.1K
13:50 41.06 41.06 41.05 41.05 7.3K
13:51 41.05 41.06 41.05 41.06 6.4K
13:52 41.07 41.07 41.04 41.05 1.3K
13:53 41.07 41.09 41.07 41.09 0.5K
13:54 41.10 41.10 41.07 41.07 1.0K
13:55 41.07 41.07 41.04 41.04 0.6K
13:56 41.07 41.07 41.07 41.07 0.2K
13:57 41.07 41.07 41.07 41.07 0.8K
13:58 41.07 41.07 41.04 41.04 1.9K
13:59 41.07 41.10 41.04 41.07 1.5K
14:00 41.02 41.02 41.01 41.01 3.3K
14:01 41.04 41.04 41.04 41.04 0.5K
14:02 41.04 41.04 41.02 41.04 5.0K
14:03 41.01 41.04 41.01 41.04 0.7K
14:04 41.06 41.06 41.06 41.06 4.5K
14:05 41.06 41.08 41.06 41.08 0.6K
14:06 41.06 41.06 41.03 41.04 4.9K
14:07 41.06 41.06 41.06 41.06 0.6K
14:08 41.06 41.06 41.06 41.06 0.5K
14:09 41.06 41.08 41.06 41.08 6.5K
14:10 41.09 41.13 41.09 41.13 5.5K
14:11 41.16 41.16 41.13 41.16 1.1K
14:12 41.12 41.15 41.11 41.11 2.8K
14:13 41.15 41.16 41.15 41.16 0.6K
14:14 41.16 41.16 41.16 41.16 0.8K
14:15 41.15 41.15 41.11 41.11 1.4K
14:16 41.15 41.15 41.11 41.11 4.2K
14:17 41.15 41.15 41.08 41.08 4.2K
14:18 41.10 41.10 41.09 41.09 1.0K
14:19 41.11 41.11 41.09 41.09 1.2K
14:20 41.11 41.11 41.11 41.11 0.6K
14:21 41.12 41.12 41.11 41.11 0.8K
14:22 41.11 41.11 41.11 41.11 1.4K
14:23 41.11 41.14 41.11 41.14 6.1K
14:24 41.16 41.16 41.14 41.16 0.6K
14:25 41.14 41.14 41.11 41.14 1.3K
14:26 41.14 41.14 41.14 41.14 1.3K
14:27 41.14 41.16 41.14 41.14 1.3K
14:28 41.14 41.14 41.14 41.14 1.0K
14:29 41.20 41.24 41.20 41.20 11.0K
14:30 41.18 41.24 41.18 41.24 8.0K
14:31 41.24 41.24 41.24 41.24 1.1K
14:32 41.26 41.26 41.24 41.24 0.9K
14:33 41.24 41.25 41.23 41.23 4.6K
14:34 41.25 41.26 41.25 41.25 2.0K
14:35 41.26 41.26 41.26 41.26 0.7K
14:36 41.26 41.27 41.24 41.26 9.0K
14:37 41.25 41.27 41.22 41.25 12.2K
14:38 41.26 41.26 41.26 41.26 0.8K
14:39 41.26 41.26 41.20 41.23 6.3K
14:40 41.23 41.23 41.18 41.18 4.9K
14:41 41.18 41.19 41.18 41.19 2.6K
14:42 41.19 41.20 41.19 41.20 3.9K
14:43 41.20 41.20 41.17 41.20 1.4K
14:44 41.20 41.20 41.20 41.20 0.3K
14:45 41.20 41.20 41.20 41.20 1.4K
14:46 41.18 41.20 41.18 41.20 0.7K
14:47 41.20 41.20 41.20 41.20 0.4K
14:48 41.20 41.20 41.18 41.18 2.2K
14:49 41.17 41.20 41.17 41.20 6.6K
14:50 41.20 41.22 41.19 41.19 1.9K
14:51 41.20 41.22 41.19 41.22 2.5K
14:52 41.22 41.22 41.22 41.22 3.0K
14:53 41.21 41.22 41.21 41.22 0.9K
14:54 41.22 41.23 41.21 41.21 1.3K
14:55 41.22 41.22 41.22 41.22 2.7K
14:56 41.22 41.23 41.22 41.22 9.4K
14:57 41.22 41.22 41.19 41.19 2.6K
14:58 41.20 41.22 41.20 41.22 1.1K
14:59 41.22 41.22 41.21 41.22 2.5K
15:00 41.22 41.22 41.20 41.20 1.2K
15:01 41.20 41.22 41.20 41.22 2.0K
15:02 41.23 41.24 41.23 41.24 6.2K
15:03 41.24 41.30 41.24 41.28 4.4K
15:04 41.30 41.30 41.20 41.20 7.4K
15:05 41.22 41.24 41.20 41.20 1.4K
15:06 41.23 41.23 41.23 41.23 1.3K
15:07 41.25 41.25 41.25 41.25 0.8K
15:08 41.25 41.25 41.24 41.24 19.4K
15:09 41.21 41.21 41.20 41.20 3.0K
15:10 41.23 41.24 41.23 41.23 3.0K
15:11 41.23 41.24 41.23 41.24 1.9K
15:12 41.21 41.21 41.21 41.21 2.6K
15:13 41.22 41.23 41.22 41.23 0.5K
15:14 41.23 41.23 41.19 41.19 2.5K
15:15 41.21 41.22 41.20 41.20 0.7K
15:16 41.22 41.24 41.22 41.24 4.2K
15:17 41.24 41.24 41.22 41.22 3.4K
15:18 41.23 41.25 41.23 41.25 1.7K
15:19 41.25 41.25 41.23 41.23 4.0K
15:20 41.24 41.24 41.21 41.21 4.3K
15:21 41.23 41.23 41.22 41.22 1.2K
15:22 41.24 41.24 41.17 41.17 3.3K
15:23 41.17 41.19 41.17 41.19 4.5K
15:24 41.22 41.22 41.19 41.19 1.9K
15:25 41.20 41.20 41.20 41.20 1.1K
15:26 41.20 41.20 41.18 41.18 2.8K
15:27 41.18 41.21 41.18 41.21 15.2K
15:28 41.21 41.21 41.17 41.17 2.5K
15:29 41.18 41.18 41.16 41.16 2.6K
15:30 41.19 41.19 41.14 41.14 2.6K
15:31 41.14 41.15 41.14 41.15 5.0K
15:32 41.17 41.17 41.14 41.16 4.3K
15:33 41.16 41.16 41.16 41.16 2.2K
15:34 41.16 41.16 41.15 41.15 3.7K
15:35 41.17 41.17 41.15 41.15 3.1K
15:36 41.15 41.15 41.12 41.12 4.0K
15:37 41.12 41.13 41.10 41.10 3.7K
15:38 41.09 41.12 41.09 41.11 3.5K
15:39 41.15 41.20 41.15 41.20 17.8K
15:40 41.20 41.27 41.20 41.27 16.8K
15:41 41.28 41.48 41.28 41.48 36.5K
15:42 41.48 41.48 41.45 41.48 3.2K
15:43 41.46 41.48 41.41 41.41 10.0K
15:44 41.40 41.42 41.40 41.41 52.3K
15:45 41.37 41.42 41.37 41.40 21.5K
15:46 41.40 41.40 41.39 41.40 3.7K
15:47 41.40 41.42 41.40 41.42 5.3K
15:48 41.40 41.49 41.40 41.49 24.4K
15:49 41.45 41.51 41.40 41.51 57.1K
15:50 41.55 41.55 41.46 41.49 23.8K
15:51 41.47 41.58 41.47 41.58 4.7K
15:52 41.51 41.58 41.51 41.56 9.0K
15:53 41.65 41.73 41.65 41.68 12.1K
15:54 41.59 41.61 41.54 41.54 23.1K
15:55 41.58 41.58 41.50 41.54 14.0K
15:56 41.58 41.58 41.43 41.43 15.9K
15:57 41.35 41.37 41.26 41.29 59.9K
15:58 41.29 41.38 41.29 41.35 47.8K
15:59 41.35 41.37 41.25 41.30 257.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available