Lineage

LINE
🏛️ usa →
41.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.67 40.67 40.67 40.67 6.0K
09:31 40.67 40.67 40.67 40.67 1.4K
09:32 40.67 40.67 40.67 40.67 1.0K
09:35 40.83 40.89 40.83 40.89 2.5K
09:36 40.89 40.98 40.89 40.95 2.6K
09:37 40.96 40.96 40.78 40.78 3.4K
09:38 40.70 40.70 40.70 40.70 0.4K
09:39 40.85 40.85 40.85 40.85 1.3K
09:41 40.75 40.77 40.75 40.77 2.3K
09:46 40.83 40.83 40.83 40.83 1.8K
09:47 40.83 40.83 40.83 40.83 0.6K
09:48 40.72 40.72 40.72 40.72 0.5K
09:49 40.70 40.70 40.60 40.60 4.7K
09:51 40.70 40.70 40.70 40.70 0.6K
09:52 40.59 40.65 40.59 40.65 2.5K
09:54 40.65 40.65 40.65 40.65 0.7K
09:55 40.53 40.53 40.53 40.53 0.8K
09:56 40.63 40.63 40.63 40.63 2.0K
09:57 40.54 40.63 40.54 40.63 4.6K
09:59 40.62 40.62 40.62 40.62 0.7K
10:00 40.66 40.66 40.66 40.66 0.5K
10:01 40.59 40.59 40.59 40.59 0.3K
10:02 40.59 40.59 40.59 40.59 0.2K
10:03 40.59 40.75 40.59 40.75 10.6K
10:04 40.75 40.88 40.67 40.67 16.2K
10:05 40.63 40.63 40.61 40.60 1.8K
10:06 40.60 40.60 40.60 40.60 0.2K
10:07 40.60 40.66 40.60 40.66 3.4K
10:08 40.66 40.75 40.66 40.75 0.2K
10:09 40.74 40.92 40.74 40.92 10.2K
10:10 40.98 40.98 40.87 40.90 2.3K
10:11 40.90 40.91 40.75 40.75 2.7K
10:12 40.64 40.64 40.64 40.64 1.6K
10:13 40.71 40.71 40.71 40.71 0.3K
10:14 40.71 40.71 40.71 40.71 0.1K
10:15 40.64 40.64 40.56 40.56 1.7K
10:16 40.55 40.55 40.55 40.55 0.7K
10:17 40.45 40.48 40.45 40.45 3.1K
10:18 40.45 40.45 40.45 40.45 0.4K
10:19 40.45 40.45 40.45 40.45 0.4K
10:20 40.54 40.54 40.54 40.53 1.7K
10:21 40.54 40.54 40.46 40.46 0.9K
10:22 40.59 40.59 40.59 40.59 0.3K
10:23 40.59 40.59 40.59 40.59 3.0K
10:24 40.60 40.60 40.60 40.60 0.5K
10:25 40.60 40.62 40.60 40.62 0.5K
10:26 40.63 40.63 40.63 40.63 0.8K
10:29 40.61 40.62 40.61 40.62 4.1K
10:30 40.62 40.62 40.56 40.56 0.7K
10:31 40.62 40.65 40.62 40.65 0.8K
10:32 40.58 40.58 40.57 40.57 1.3K
10:34 40.65 40.65 40.65 40.65 0.5K
10:35 40.65 40.73 40.65 40.73 6.0K
10:37 40.76 40.76 40.68 40.68 1.2K
10:39 40.71 40.71 40.71 40.71 0.1K
10:40 40.71 40.71 40.71 40.71 1.1K
10:41 40.71 40.76 40.71 40.76 0.2K
10:42 40.71 40.80 40.71 40.80 0.7K
10:44 40.75 40.83 40.75 40.83 1.9K
10:46 40.91 40.91 40.91 40.91 1.0K
10:47 40.87 40.87 40.87 40.87 1.0K
10:48 40.87 40.91 40.87 40.91 1.2K
10:49 40.91 40.91 40.90 40.90 4.1K
10:50 40.88 40.88 40.87 40.87 0.4K
10:51 40.91 40.91 40.86 40.86 4.3K
10:54 40.94 40.94 40.80 40.81 11.2K
10:55 40.81 40.81 40.81 40.81 0.7K
10:58 40.77 40.77 40.77 40.77 0.5K
10:59 40.76 40.76 40.76 40.76 1.1K
11:00 40.76 40.77 40.72 40.72 2.5K
11:02 40.74 40.74 40.70 40.70 2.4K
11:03 40.69 40.69 40.69 40.69 0.2K
11:04 40.66 40.66 40.64 40.64 1.4K
11:05 40.63 40.63 40.63 40.63 0.2K
11:06 40.63 40.63 40.63 40.63 2.0K
11:07 40.59 40.59 40.59 40.59 0.4K
11:08 40.58 40.59 40.58 40.59 1.3K
11:09 40.56 40.57 40.56 40.57 0.5K
11:10 40.57 40.57 40.57 40.57 0.9K
11:11 40.57 40.57 40.57 40.57 0.2K
11:12 40.56 40.56 40.56 40.56 0.2K
11:13 40.60 40.61 40.56 40.56 2.4K
11:14 40.57 40.59 40.57 40.59 1.5K
11:15 40.51 40.52 40.51 40.52 1.7K
11:16 40.51 40.53 40.51 40.53 6.1K
11:17 40.56 40.57 40.56 40.57 1.4K
11:18 40.64 40.64 40.64 40.64 0.9K
11:19 40.65 40.66 40.65 40.66 1.0K
11:20 40.66 40.66 40.62 40.62 0.9K
11:21 40.65 40.65 40.65 40.65 1.3K
11:22 40.67 40.70 40.67 40.70 0.7K
11:23 40.68 40.68 40.68 40.68 1.1K
11:24 40.64 40.64 40.59 40.59 2.4K
11:25 40.59 40.59 40.59 40.59 0.8K
11:26 40.64 40.64 40.55 40.55 2.2K
11:27 40.56 40.59 40.56 40.59 1.4K
11:28 40.58 40.58 40.58 40.58 0.6K
11:31 40.62 40.62 40.62 40.62 0.5K
11:32 40.64 40.65 40.64 40.65 0.6K
11:33 40.66 40.66 40.63 40.63 0.7K
11:34 40.65 40.68 40.65 40.68 0.6K
11:35 40.64 40.65 40.64 40.65 1.1K
11:36 40.62 40.62 40.62 40.62 0.5K
11:37 40.61 40.61 40.61 40.61 0.5K
11:38 40.59 40.59 40.59 40.59 1.0K
11:40 40.56 40.56 40.56 40.56 1.0K
11:41 40.59 40.59 40.59 40.59 1.0K
11:44 40.57 40.57 40.56 40.56 2.3K
11:45 40.55 40.55 40.55 40.55 0.7K
11:46 40.52 40.52 40.52 40.52 0.4K
11:47 40.52 40.56 40.52 40.56 7.0K
11:48 40.56 40.56 40.56 40.56 0.7K
11:49 40.57 40.57 40.56 40.56 1.1K
11:50 40.56 40.56 40.56 40.56 0.5K
11:51 40.57 40.57 40.57 40.57 0.2K
11:52 40.54 40.54 40.54 40.54 0.5K
11:53 40.54 40.56 40.54 40.56 0.6K
11:54 40.54 40.54 40.54 40.54 1.1K
11:56 40.52 40.53 40.52 40.53 1.9K
11:57 40.52 40.52 40.52 40.52 0.3K
11:58 40.51 40.51 40.51 40.51 3.5K
12:01 40.49 40.49 40.49 40.49 0.5K
12:02 40.51 40.51 40.51 40.51 0.6K
12:04 40.52 40.56 40.52 40.56 3.3K
12:05 40.57 40.57 40.57 40.57 0.4K
12:06 40.58 40.58 40.58 40.58 1.2K
12:08 40.61 40.61 40.61 40.60 0.5K
12:09 40.57 40.57 40.57 40.57 0.7K
12:10 40.60 40.60 40.58 40.58 1.3K
12:13 40.54 40.54 40.54 40.53 0.9K
12:14 40.48 40.48 40.48 40.48 0.5K
12:15 40.51 40.51 40.51 40.51 0.2K
12:16 40.50 40.50 40.49 40.49 0.3K
12:17 40.49 40.49 40.49 40.49 0.2K
12:18 40.49 40.49 40.49 40.49 1.1K
12:20 40.49 40.51 40.48 40.51 1.9K
12:21 40.53 40.59 40.53 40.59 7.7K
12:22 40.60 40.60 40.60 40.60 1.0K
12:23 40.59 40.59 40.59 40.59 0.5K
12:26 40.61 40.61 40.61 40.61 0.6K
12:27 40.61 40.62 40.61 40.62 0.9K
12:28 40.59 40.59 40.59 40.59 1.0K
12:29 40.61 40.61 40.57 40.57 0.5K
12:30 40.56 40.56 40.56 40.56 1.2K
12:32 40.57 40.57 40.57 40.57 0.4K
12:34 40.50 40.50 40.50 40.50 2.1K
12:35 40.53 40.53 40.53 40.53 0.3K
12:36 40.51 40.51 40.48 40.48 0.6K
12:37 40.51 40.53 40.51 40.53 7.2K
12:41 40.53 40.53 40.53 40.53 1.4K
12:42 40.50 40.50 40.50 40.50 0.1K
12:43 40.50 40.52 40.50 40.52 1.9K
12:44 40.52 40.52 40.52 40.52 0.9K
12:45 40.52 40.52 40.52 40.52 1.3K
12:46 40.55 40.55 40.55 40.55 0.2K
12:47 40.56 40.59 40.56 40.59 0.9K
12:48 40.59 40.59 40.59 40.59 2.1K
12:50 40.54 40.56 40.54 40.54 3.4K
12:51 40.57 40.57 40.57 40.57 1.8K
12:52 40.60 40.66 40.60 40.66 68.5K
12:53 40.59 40.59 40.53 40.53 2.2K
13:00 40.54 40.54 40.52 40.52 3.8K
13:01 40.54 40.54 40.54 40.53 1.0K
13:02 40.53 40.53 40.53 40.53 0.8K
13:04 40.53 40.53 40.53 40.53 0.3K
13:05 40.53 40.53 40.53 40.53 0.4K
13:06 40.53 40.56 40.53 40.56 1.8K
13:08 40.57 40.57 40.57 40.57 1.1K
13:10 40.53 40.56 40.53 40.56 1.8K
13:11 40.55 40.55 40.55 40.55 3.6K
13:13 40.53 40.53 40.53 40.53 0.4K
13:14 40.54 40.54 40.49 40.49 3.0K
13:16 40.47 40.52 40.47 40.52 1.2K
13:19 40.46 40.46 40.46 40.46 0.6K
13:20 40.45 40.45 40.45 40.45 0.7K
13:21 40.47 40.48 40.47 40.48 0.5K
13:22 40.49 40.49 40.49 40.49 0.6K
13:23 40.49 40.49 40.49 40.49 1.2K
13:25 40.52 40.52 40.52 40.52 0.9K
13:28 40.52 40.52 40.52 40.52 2.4K
13:30 40.55 40.57 40.55 40.57 4.0K
13:32 40.57 40.57 40.55 40.55 2.1K
13:33 40.55 40.55 40.55 40.55 9.0K
13:34 40.52 40.52 40.52 40.52 0.8K
13:36 40.52 40.52 40.52 40.52 1.2K
13:38 40.53 40.53 40.53 40.53 0.5K
13:39 40.53 40.54 40.53 40.54 1.9K
13:41 40.58 40.60 40.57 40.57 2.1K
13:42 40.56 40.56 40.56 40.56 2.2K
13:45 40.60 40.60 40.60 40.60 1.0K
13:46 40.65 40.65 40.64 40.64 2.0K
13:47 40.64 40.64 40.64 40.64 0.4K
13:48 40.66 40.66 40.66 40.66 0.3K
13:50 40.66 40.67 40.66 40.67 3.1K
13:54 40.67 40.68 40.67 40.68 1.1K
13:55 40.69 40.69 40.69 40.69 1.2K
13:56 40.67 40.67 40.67 40.67 1.1K
13:57 40.71 40.72 40.71 40.72 0.9K
13:58 40.70 40.70 40.70 40.70 0.4K
14:00 40.71 40.71 40.71 40.71 0.1K
14:01 40.75 40.77 40.75 40.77 0.3K
14:02 40.68 40.68 40.68 40.68 7.4K
14:06 40.67 40.67 40.67 40.67 3.1K
14:07 40.64 40.64 40.62 40.62 2.0K
14:09 40.60 40.64 40.60 40.64 3.1K
14:10 40.65 40.65 40.65 40.65 0.3K
14:11 40.64 40.66 40.64 40.66 4.1K
14:12 40.67 40.67 40.67 40.67 1.6K
14:13 40.67 40.67 40.65 40.65 3.0K
14:18 40.57 40.57 40.53 40.54 1.5K
14:19 40.54 40.55 40.54 40.55 0.8K
14:20 40.55 40.55 40.55 40.55 0.6K
14:21 40.53 40.53 40.52 40.52 1.5K
14:22 40.52 40.52 40.52 40.52 0.4K
14:23 40.53 40.53 40.53 40.53 0.7K
14:24 40.54 40.54 40.54 40.54 0.2K
14:25 40.50 40.50 40.48 40.48 2.5K
14:27 40.49 40.51 40.49 40.51 1.8K
14:28 40.52 40.52 40.52 40.52 0.3K
14:29 40.52 40.52 40.52 40.52 0.9K
14:30 40.58 40.58 40.58 40.58 0.4K
14:32 40.54 40.56 40.54 40.56 0.8K
14:34 40.56 40.57 40.56 40.57 1.0K
14:35 40.60 40.60 40.59 40.59 0.8K
14:36 40.60 40.63 40.60 40.63 2.7K
14:38 40.64 40.64 40.64 40.64 1.5K
14:39 40.64 40.64 40.61 40.61 0.9K
14:40 40.61 40.62 40.61 40.62 1.8K
14:42 40.62 40.62 40.62 40.62 1.3K
14:43 40.60 40.63 40.60 40.63 2.9K
14:44 40.61 40.62 40.61 40.62 0.5K
14:45 40.61 40.61 40.61 40.61 1.3K
14:46 40.58 40.58 40.58 40.58 0.7K
14:47 40.56 40.57 40.56 40.57 1.0K
14:50 40.56 40.56 40.55 40.55 1.8K
14:51 40.55 40.55 40.53 40.53 3.9K
14:53 40.53 40.55 40.53 40.54 3.6K
14:55 40.57 40.57 40.57 40.57 1.1K
14:56 40.57 40.57 40.57 40.57 0.7K
14:57 40.55 40.55 40.54 40.53 4.1K
14:58 40.54 40.54 40.54 40.54 1.5K
15:00 40.53 40.54 40.53 40.54 1.0K
15:01 40.53 40.53 40.53 40.53 0.3K
15:02 40.54 40.56 40.54 40.54 0.9K
15:03 40.52 40.52 40.52 40.52 1.0K
15:04 40.53 40.53 40.52 40.52 2.5K
15:05 40.53 40.53 40.53 40.53 0.4K
15:06 40.56 40.56 40.56 40.56 0.2K
15:07 40.56 40.56 40.56 40.56 0.2K
15:08 40.57 40.58 40.57 40.58 1.7K
15:09 40.59 40.59 40.59 40.59 0.3K
15:10 40.60 40.61 40.58 40.58 1.3K
15:11 40.62 40.62 40.62 40.62 1.5K
15:13 40.60 40.60 40.58 40.58 1.4K
15:14 40.58 40.60 40.56 40.60 3.2K
15:16 40.59 40.61 40.59 40.61 0.4K
15:17 40.62 40.70 40.62 40.70 3.0K
15:19 40.70 40.73 40.70 40.73 2.6K
15:20 40.74 40.77 40.74 40.76 3.1K
15:21 40.78 40.78 40.77 40.77 3.9K
15:22 40.76 40.76 40.76 40.76 1.1K
15:23 40.76 40.76 40.76 40.76 0.5K
15:24 40.76 40.76 40.76 40.76 8.0K
15:25 40.75 40.75 40.71 40.71 8.1K
15:26 40.70 40.70 40.69 40.69 1.0K
15:27 40.70 40.70 40.64 40.64 2.2K
15:28 40.64 40.64 40.64 40.64 0.7K
15:29 40.61 40.61 40.59 40.59 1.9K
15:30 40.61 40.61 40.61 40.61 0.3K
15:31 40.54 40.54 40.53 40.53 2.3K
15:32 40.54 40.54 40.54 40.53 0.7K
15:33 40.55 40.55 40.55 40.55 2.2K
15:34 40.56 40.56 40.56 40.56 1.1K
15:35 40.56 40.56 40.56 40.56 0.9K
15:36 40.55 40.56 40.52 40.56 3.1K
15:38 40.57 40.57 40.50 40.50 4.9K
15:39 40.53 40.53 40.51 40.51 1.0K
15:40 40.53 40.53 40.53 40.53 1.1K
15:41 40.53 40.53 40.51 40.51 2.0K
15:42 40.49 40.49 40.49 40.49 1.0K
15:43 40.50 40.50 40.50 40.49 1.8K
15:44 40.45 40.45 40.45 40.45 1.7K
15:46 40.45 40.45 40.42 40.45 4.6K
15:47 40.44 40.44 40.44 40.44 2.2K
15:48 40.43 40.45 40.41 40.41 6.8K
15:49 40.37 40.37 40.35 40.35 5.1K
15:50 40.38 40.38 40.38 40.38 0.7K
15:51 40.35 40.35 40.33 40.35 9.6K
15:52 40.35 40.35 40.35 40.35 0.7K
15:53 40.36 40.38 40.36 40.36 5.5K
15:54 40.36 40.39 40.36 40.38 5.9K
15:55 40.39 40.39 40.29 40.30 14.8K
15:56 40.31 40.32 40.30 40.30 8.0K
15:57 40.31 40.33 40.31 40.31 14.2K
15:58 40.33 40.33 40.29 40.29 11.5K
15:59 40.30 40.31 40.22 40.23 185.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available