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 40.46 40.46 40.30 40.30 9.9K
09:32 40.40 40.40 40.40 40.40 1.5K
09:33 40.43 40.43 40.43 40.42 3.4K
09:35 40.55 40.55 40.55 40.55 0.2K
09:36 40.49 40.49 40.43 40.43 4.7K
09:39 40.34 40.35 40.34 40.35 1.7K
09:40 40.39 40.39 40.39 40.39 0.1K
09:41 40.48 40.48 40.48 40.48 0.2K
09:43 40.45 40.45 40.36 40.36 3.9K
09:45 40.41 40.41 40.41 40.41 0.6K
09:46 40.44 40.44 40.39 40.42 8.5K
09:47 40.48 40.63 40.48 40.61 20.1K
09:49 40.65 40.65 40.61 40.61 1.5K
09:53 40.82 40.91 40.82 40.91 1.2K
09:54 40.91 40.91 40.91 40.91 0.5K
09:55 40.98 40.98 40.98 40.98 0.7K
09:56 40.88 40.98 40.88 40.98 16.0K
09:57 40.98 40.98 40.98 40.98 0.6K
09:58 40.98 40.98 40.98 40.98 3.8K
10:00 41.00 41.00 40.94 40.94 0.5K
10:01 41.00 41.00 41.00 41.00 0.2K
10:02 40.92 40.96 40.92 40.92 15.6K
10:03 40.93 40.93 40.93 40.92 1.0K
10:04 40.93 40.93 40.85 40.85 0.3K
10:05 40.90 40.91 40.90 40.91 2.9K
10:06 40.91 40.91 40.91 40.91 2.2K
10:07 40.91 40.91 40.91 40.91 0.4K
10:08 40.91 40.91 40.91 40.91 0.7K
10:09 40.91 40.91 40.91 40.91 0.6K
10:10 40.84 40.94 40.73 40.73 29.5K
10:11 40.73 40.73 40.73 40.73 0.9K
10:12 40.85 40.85 40.74 40.74 1.0K
10:13 40.74 40.74 40.74 40.74 0.5K
10:15 40.75 40.75 40.75 40.75 0.9K
10:17 40.72 40.77 40.72 40.77 1.2K
10:19 40.74 40.74 40.74 40.74 5.2K
10:20 40.75 40.75 40.71 40.71 1.0K
10:21 40.71 40.72 40.71 40.72 0.7K
10:22 40.68 40.68 40.60 40.64 3.2K
10:23 40.67 40.67 40.65 40.65 0.9K
10:25 40.69 40.69 40.69 40.69 3.5K
10:26 40.68 40.70 40.68 40.70 5.4K
10:28 40.80 40.80 40.77 40.77 2.3K
10:29 40.84 40.84 40.84 40.84 0.5K
10:30 40.82 40.82 40.81 40.81 4.7K
10:31 40.81 40.87 40.74 40.77 3.1K
10:33 40.77 40.77 40.72 40.72 0.7K
10:35 40.72 40.72 40.72 40.72 1.2K
10:37 40.75 40.75 40.65 40.65 3.9K
10:39 40.66 40.66 40.66 40.66 3.4K
10:40 40.66 40.70 40.66 40.70 3.2K
10:41 40.65 40.65 40.65 40.65 0.4K
10:42 40.67 40.73 40.67 40.73 1.8K
10:45 40.69 40.69 40.69 40.69 0.5K
10:47 40.72 40.72 40.71 40.71 2.2K
10:48 40.73 40.73 40.73 40.73 1.2K
10:51 40.73 40.73 40.73 40.73 0.8K
10:53 40.75 40.75 40.75 40.75 0.8K
10:54 40.75 40.84 40.73 40.84 6.9K
10:55 40.83 40.83 40.81 40.81 2.2K
10:56 40.79 40.79 40.79 40.79 0.3K
10:57 40.83 40.83 40.80 40.80 0.2K
10:58 40.82 40.84 40.82 40.84 1.1K
10:59 40.81 40.81 40.81 40.81 0.4K
11:00 40.86 40.89 40.86 40.86 3.9K
11:01 40.89 40.89 40.89 40.89 2.6K
11:05 40.81 40.81 40.77 40.77 1.9K
11:06 40.79 40.79 40.79 40.79 0.8K
11:10 40.76 40.76 40.76 40.76 1.3K
11:12 40.76 40.76 40.76 40.76 0.1K
11:13 40.76 40.76 40.76 40.76 1.5K
11:14 40.79 40.79 40.79 40.79 1.0K
11:17 40.78 40.78 40.76 40.77 1.5K
11:18 40.79 40.88 40.79 40.88 4.3K
11:22 40.87 40.89 40.87 40.87 1.9K
11:23 40.80 40.80 40.80 40.80 1.5K
11:24 40.79 40.79 40.79 40.79 1.3K
11:30 40.82 40.82 40.82 40.82 0.4K
11:31 40.83 40.87 40.83 40.85 7.9K
11:32 40.92 40.92 40.92 40.92 2.0K
11:33 40.95 40.98 40.95 40.98 9.8K
11:34 40.98 41.03 40.96 40.99 8.4K
11:35 41.10 41.10 41.08 41.08 4.3K
11:36 41.09 41.09 41.08 41.08 1.3K
11:37 41.05 41.12 41.05 41.12 0.9K
11:38 41.09 41.11 41.09 41.11 0.7K
11:39 41.09 41.09 41.05 41.05 1.6K
11:40 41.12 41.12 41.07 41.08 11.1K
11:41 41.08 41.08 41.08 41.08 1.9K
11:42 41.07 41.07 40.97 40.97 3.7K
11:43 40.95 40.95 40.95 40.95 1.2K
11:44 40.95 40.95 40.95 40.95 0.9K
11:46 40.94 40.94 40.94 40.94 0.3K
11:47 40.95 40.97 40.95 40.96 5.2K
11:48 40.98 40.98 40.94 40.94 0.8K
11:49 40.94 40.94 40.94 40.94 0.6K
11:50 40.93 40.97 40.93 40.93 1.2K
11:51 40.93 41.03 40.93 41.03 19.1K
11:52 41.11 41.11 41.11 41.11 0.2K
11:53 41.12 41.12 41.11 41.11 4.5K
11:55 41.12 41.12 41.08 41.10 5.1K
11:56 41.10 41.10 40.95 40.95 4.3K
11:57 41.01 41.01 40.93 40.93 0.9K
11:58 40.91 40.94 40.91 40.94 1.1K
12:00 40.93 40.93 40.93 40.93 2.9K
12:02 40.91 40.91 40.91 40.91 0.1K
12:03 40.92 40.92 40.92 40.92 0.2K
12:04 40.94 40.94 40.94 40.94 0.6K
12:05 40.93 40.93 40.93 40.93 0.4K
12:06 40.90 40.90 40.89 40.89 0.8K
12:07 40.93 40.94 40.93 40.94 2.1K
12:08 40.97 40.97 40.96 40.96 1.0K
12:09 40.97 40.97 40.97 40.97 0.2K
12:10 40.96 40.96 40.96 40.96 3.7K
12:11 40.95 40.97 40.90 40.92 5.8K
12:14 40.95 40.95 40.93 40.95 0.4K
12:15 40.95 40.95 40.92 40.92 1.0K
12:16 40.94 40.94 40.94 40.94 0.2K
12:17 41.01 41.01 40.98 40.98 3.3K
12:18 41.00 41.02 41.00 41.02 3.6K
12:19 41.01 41.04 41.01 41.04 5.6K
12:20 41.05 41.05 41.05 41.05 0.3K
12:21 41.06 41.13 41.06 41.13 1.8K
12:23 41.09 41.09 41.09 41.09 1.3K
12:24 41.07 41.07 41.07 41.07 1.0K
12:27 41.08 41.09 41.07 41.08 1.1K
12:28 41.05 41.05 41.05 41.05 1.7K
12:29 41.04 41.08 41.04 41.08 0.6K
12:30 41.06 41.07 41.06 41.07 0.7K
12:31 41.07 41.07 41.07 41.07 0.8K
12:32 41.07 41.07 41.07 41.07 0.4K
12:33 41.07 41.07 41.07 41.07 0.7K
12:34 41.07 41.07 40.97 40.97 4.8K
12:35 41.05 41.05 41.01 41.01 0.3K
12:36 41.03 41.04 41.03 41.04 1.2K
12:37 41.07 41.07 41.07 41.07 5.5K
12:39 41.14 41.14 41.14 41.14 3.2K
12:41 41.10 41.10 41.10 41.10 0.5K
12:42 41.08 41.08 41.08 41.08 0.3K
12:43 41.13 41.13 41.13 41.13 0.4K
12:44 41.12 41.12 41.12 41.12 0.3K
12:45 41.12 41.12 41.12 41.12 0.5K
12:46 41.09 41.09 41.09 41.09 0.4K
12:48 41.05 41.05 41.05 41.05 1.1K
12:49 41.08 41.08 41.08 41.08 1.1K
12:51 41.05 41.05 41.05 41.05 0.3K
12:53 41.03 41.03 41.03 41.03 0.8K
12:55 41.04 41.04 41.04 41.04 0.7K
12:58 41.05 41.05 41.05 41.05 2.5K
13:00 41.05 41.05 41.01 41.01 3.6K
13:01 40.96 41.02 40.96 41.02 8.0K
13:03 41.01 41.01 41.01 41.01 1.4K
13:05 41.03 41.03 41.03 41.03 0.2K
13:06 41.03 41.03 41.03 41.03 0.9K
13:07 41.05 41.05 41.04 41.04 1.0K
13:08 41.07 41.07 41.07 41.07 1.4K
13:09 41.09 41.10 41.08 41.08 3.0K
13:10 41.08 41.08 41.05 41.05 1.3K
13:11 41.01 41.01 41.01 41.01 1.0K
13:13 40.99 40.99 40.99 40.99 0.5K
13:14 40.95 40.95 40.93 40.93 0.7K
13:15 40.93 40.93 40.93 40.93 0.7K
13:16 40.92 41.01 40.92 41.01 4.5K
13:17 41.04 41.04 41.04 41.04 1.3K
13:18 41.01 41.01 41.01 41.01 0.7K
13:19 40.98 40.98 40.98 40.98 0.6K
13:20 40.99 40.99 40.99 40.99 0.4K
13:21 40.97 40.97 40.95 40.95 0.7K
13:22 40.96 40.96 40.96 40.96 0.4K
13:23 40.95 40.95 40.95 40.95 2.0K
13:26 40.94 40.94 40.94 40.94 0.3K
13:27 40.98 40.98 40.96 40.96 1.8K
13:31 40.96 40.96 40.96 40.96 1.7K
13:33 40.96 40.99 40.96 40.99 2.7K
13:35 41.00 41.00 40.99 41.00 1.7K
13:36 41.00 41.00 41.00 41.00 0.7K
13:38 41.00 41.00 41.00 41.00 0.6K
13:39 40.99 40.99 40.98 40.99 2.2K
13:40 40.96 40.96 40.96 40.96 1.6K
13:41 40.95 40.95 40.95 40.95 0.4K
13:42 40.94 40.94 40.94 40.94 1.0K
13:43 40.94 40.94 40.94 40.94 0.9K
13:44 40.93 40.93 40.93 40.93 0.7K
13:45 40.94 40.94 40.94 40.94 1.0K
13:46 40.95 40.95 40.94 40.95 2.5K
13:47 40.95 40.95 40.95 40.95 1.1K
13:48 40.95 41.00 40.95 40.98 3.5K
13:49 40.98 41.00 40.98 41.00 1.4K
13:52 40.99 41.00 40.98 41.00 1.1K
13:53 41.00 41.00 41.00 41.00 2.5K
13:54 41.00 41.00 40.96 40.96 3.9K
13:55 40.95 40.95 40.95 40.95 1.4K
13:59 40.89 40.90 40.89 40.90 1.1K
14:00 40.90 40.92 40.90 40.92 1.2K
14:02 40.92 40.94 40.92 40.94 1.4K
14:03 40.92 40.92 40.89 40.89 2.2K
14:04 40.86 40.87 40.86 40.87 1.6K
14:07 40.82 40.82 40.82 40.82 0.7K
14:08 40.77 40.77 40.77 40.77 1.4K
14:10 40.80 40.80 40.78 40.78 0.7K
14:11 40.78 40.78 40.78 40.78 0.1K
14:12 40.77 40.78 40.77 40.78 1.0K
14:13 40.81 40.81 40.79 40.80 2.1K
14:15 40.78 40.78 40.77 40.77 1.9K
14:16 40.79 40.79 40.79 40.79 0.3K
14:19 40.80 40.80 40.80 40.80 1.2K
14:21 40.80 40.80 40.80 40.80 0.5K
14:22 40.77 40.77 40.77 40.77 0.4K
14:24 40.78 40.82 40.78 40.81 3.9K
14:26 40.80 40.80 40.80 40.80 0.6K
14:29 40.80 40.80 40.80 40.80 0.7K
14:30 40.79 40.79 40.79 40.79 1.1K
14:32 40.80 40.80 40.80 40.80 0.3K
14:33 40.82 40.84 40.82 40.82 8.4K
14:34 40.82 40.82 40.82 40.82 0.2K
14:35 40.83 40.83 40.83 40.83 1.1K
14:36 40.80 40.80 40.80 40.80 1.6K
14:37 40.82 40.82 40.82 40.82 2.1K
14:38 40.81 40.83 40.81 40.83 1.3K
14:39 40.86 40.87 40.85 40.87 0.5K
14:40 40.88 40.89 40.88 40.89 2.5K
14:44 40.89 40.89 40.88 40.88 2.4K
14:45 40.89 40.89 40.89 40.89 0.2K
14:46 40.91 40.94 40.91 40.94 7.5K
14:47 40.92 40.92 40.90 40.90 1.6K
14:48 40.87 40.87 40.87 40.87 0.8K
14:50 40.85 40.85 40.85 40.85 0.9K
14:51 40.86 40.86 40.86 40.86 0.3K
14:52 40.88 40.88 40.88 40.88 2.0K
14:53 40.87 40.87 40.87 40.87 0.4K
14:55 40.87 40.87 40.87 40.87 0.9K
14:56 40.88 40.88 40.88 40.88 0.6K
14:57 40.88 40.88 40.87 40.87 2.9K
15:00 40.86 40.86 40.86 40.86 1.5K
15:01 40.86 40.87 40.86 40.87 0.7K
15:02 40.83 40.83 40.83 40.83 0.9K
15:03 40.82 40.82 40.80 40.80 1.6K
15:04 40.81 40.81 40.81 40.81 1.2K
15:05 40.81 40.81 40.81 40.81 0.6K
15:06 40.80 40.80 40.77 40.77 1.1K
15:08 40.77 40.79 40.77 40.78 1.6K
15:09 40.79 40.79 40.77 40.77 2.5K
15:12 40.76 40.76 40.76 40.76 3.6K
15:15 40.75 40.75 40.75 40.74 1.2K
15:16 40.72 40.72 40.71 40.71 1.3K
15:17 40.68 40.70 40.68 40.70 1.2K
15:19 40.67 40.67 40.62 40.62 3.0K
15:20 40.63 40.63 40.63 40.63 0.4K
15:21 40.62 40.64 40.60 40.64 10.4K
15:22 40.64 40.64 40.62 40.62 0.8K
15:23 40.63 40.63 40.63 40.63 0.7K
15:24 40.61 40.61 40.61 40.61 0.4K
15:25 40.62 40.62 40.62 40.62 0.5K
15:26 40.59 40.59 40.52 40.52 4.7K
15:27 40.53 40.55 40.53 40.55 1.7K
15:28 40.53 40.55 40.53 40.55 1.5K
15:29 40.59 40.59 40.59 40.59 5.3K
15:30 40.60 40.60 40.57 40.57 1.7K
15:31 40.58 40.58 40.58 40.58 2.2K
15:32 40.59 40.59 40.55 40.55 2.1K
15:34 40.56 40.58 40.56 40.58 2.5K
15:35 40.57 40.58 40.57 40.58 1.9K
15:36 40.58 40.58 40.57 40.57 9.2K
15:37 40.57 40.58 40.57 40.58 3.3K
15:38 40.58 40.59 40.58 40.58 1.7K
15:39 40.58 40.58 40.58 40.58 0.3K
15:40 40.57 40.57 40.55 40.55 3.4K
15:41 40.57 40.57 40.54 40.55 1.7K
15:42 40.53 40.53 40.53 40.53 2.7K
15:43 40.52 40.52 40.52 40.52 0.5K
15:44 40.53 40.55 40.53 40.53 3.9K
15:45 40.54 40.54 40.54 40.53 0.5K
15:46 40.54 40.54 40.54 40.54 0.9K
15:47 40.53 40.53 40.51 40.52 3.1K
15:48 40.51 40.52 40.51 40.52 0.8K
15:49 40.53 40.56 40.53 40.56 4.2K
15:50 40.55 40.55 40.48 40.49 7.6K
15:51 40.50 40.50 40.49 40.49 6.4K
15:52 40.49 40.54 40.49 40.54 6.8K
15:53 40.59 40.61 40.59 40.60 3.3K
15:54 40.60 40.65 40.58 40.63 9.0K
15:55 40.65 40.65 40.61 40.65 3.5K
15:56 40.64 40.64 40.62 40.64 6.4K
15:57 40.65 40.65 40.62 40.62 8.9K
15:58 40.63 40.63 40.59 40.61 21.5K
15:59 40.62 40.71 40.62 40.70 242.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available