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 39.88 39.88 39.79 39.78 12.5K
09:31 39.85 40.15 39.85 40.15 5.5K
09:32 40.04 40.04 40.04 40.03 3.0K
09:33 40.04 40.04 40.04 40.04 0.2K
09:34 40.03 40.04 40.03 40.04 0.8K
09:35 40.15 40.15 40.15 40.15 0.2K
09:36 40.30 40.32 40.30 40.32 2.3K
09:38 40.22 40.22 40.22 40.22 2.0K
09:39 40.28 40.28 40.15 40.15 1.3K
09:40 40.17 40.17 40.17 40.17 0.2K
09:41 40.22 40.22 40.22 40.22 0.9K
09:42 40.33 40.34 40.24 40.32 3.5K
09:43 40.23 40.23 40.23 40.23 0.4K
09:44 40.19 40.24 40.19 40.24 0.6K
09:45 40.35 40.38 40.19 40.37 1.5K
09:46 40.49 40.55 40.49 40.55 6.2K
09:47 40.58 40.58 40.58 40.58 2.1K
09:48 40.54 40.54 40.52 40.52 0.5K
09:50 40.52 40.52 40.44 40.44 3.0K
09:51 40.61 40.61 40.61 40.61 0.3K
09:52 40.61 40.61 40.61 40.61 0.2K
09:53 40.51 40.51 40.51 40.51 0.4K
09:54 40.53 40.53 40.38 40.38 1.1K
09:55 40.40 40.40 40.29 40.35 2.4K
09:56 40.36 40.36 40.36 40.36 2.0K
09:58 40.23 40.23 40.20 40.20 6.0K
09:59 40.20 40.20 40.20 40.20 0.2K
10:00 40.21 40.21 40.21 40.21 1.1K
10:01 40.19 40.19 40.19 40.19 0.3K
10:02 40.22 40.23 40.22 40.23 13.6K
10:03 40.35 40.39 40.34 40.39 2.5K
10:04 40.34 40.34 40.34 40.34 1.0K
10:06 40.28 40.28 40.26 40.26 1.5K
10:08 40.23 40.31 40.23 40.23 0.7K
10:09 40.23 40.23 40.22 40.22 1.4K
10:10 40.19 40.19 40.19 40.19 0.1K
10:11 40.19 40.19 40.19 40.19 0.6K
10:12 40.18 40.18 40.18 40.18 1.4K
10:15 40.13 40.13 40.13 40.13 0.5K
10:17 40.16 40.16 40.16 40.16 0.3K
10:18 40.26 40.26 40.26 40.26 0.2K
10:19 40.27 40.27 40.27 40.27 1.4K
10:20 40.28 40.28 40.28 40.28 1.0K
10:21 40.19 40.19 40.19 40.19 1.1K
10:23 40.29 40.29 40.29 40.28 0.4K
10:24 40.29 40.29 40.20 40.29 3.4K
10:25 40.29 40.39 40.29 40.34 5.7K
10:27 40.36 40.39 40.36 40.39 3.0K
10:28 40.36 40.48 40.36 40.48 9.1K
10:30 40.53 40.53 40.45 40.46 3.9K
10:31 40.46 40.58 40.46 40.58 7.8K
10:32 40.54 40.54 40.54 40.54 0.7K
10:33 40.58 40.58 40.58 40.58 0.3K
10:34 40.59 40.59 40.52 40.53 1.6K
10:35 40.59 40.59 40.53 40.58 2.3K
10:37 40.53 40.53 40.53 40.52 0.4K
10:38 40.52 40.52 40.52 40.52 0.3K
10:39 40.54 40.54 40.54 40.53 0.4K
10:40 40.53 40.53 40.53 40.53 0.5K
10:41 40.56 40.56 40.56 40.56 0.7K
10:42 40.50 40.50 40.50 40.50 0.4K
10:43 40.57 40.57 40.53 40.57 1.0K
10:44 40.57 40.57 40.57 40.57 0.3K
10:45 40.52 40.53 40.50 40.50 1.2K
10:46 40.50 40.50 40.45 40.45 0.9K
10:47 40.49 40.49 40.48 40.48 0.6K
10:48 40.44 40.44 40.44 40.44 2.2K
10:50 40.39 40.39 40.39 40.39 0.8K
10:52 40.45 40.45 40.45 40.45 0.1K
10:53 40.49 40.57 40.49 40.57 4.1K
10:54 40.59 40.59 40.59 40.59 0.3K
10:55 40.61 40.61 40.61 40.61 0.6K
10:56 40.63 40.63 40.63 40.63 0.7K
10:57 40.63 40.63 40.63 40.63 0.4K
10:58 40.59 40.59 40.59 40.59 1.2K
10:59 40.63 40.63 40.63 40.63 0.5K
11:00 40.57 40.57 40.48 40.48 2.6K
11:01 40.57 40.57 40.57 40.57 2.4K
11:02 40.53 40.53 40.53 40.53 0.2K
11:03 40.59 40.59 40.59 40.59 3.5K
11:04 40.54 40.54 40.54 40.54 0.3K
11:05 40.59 40.59 40.59 40.59 0.6K
11:07 40.54 40.65 40.53 40.65 9.0K
11:09 40.65 40.65 40.65 40.65 1.1K
11:10 40.62 40.62 40.62 40.62 1.0K
11:11 40.57 40.57 40.57 40.57 0.4K
11:12 40.62 40.62 40.62 40.62 0.2K
11:13 40.60 40.61 40.60 40.61 1.0K
11:14 40.56 40.56 40.53 40.53 1.5K
11:15 40.47 40.47 40.47 40.47 0.2K
11:16 40.44 40.52 40.44 40.52 5.0K
11:17 40.57 40.57 40.56 40.56 1.6K
11:18 40.56 40.56 40.56 40.56 0.3K
11:20 40.57 40.60 40.56 40.56 2.9K
11:21 40.58 40.58 40.58 40.58 3.7K
11:22 40.57 40.57 40.57 40.57 0.5K
11:23 40.57 40.57 40.57 40.57 0.4K
11:24 40.57 40.57 40.57 40.57 0.5K
11:25 40.54 40.54 40.54 40.54 1.6K
11:26 40.57 40.57 40.57 40.57 4.3K
11:27 40.58 40.58 40.58 40.58 0.4K
11:29 40.62 40.62 40.62 40.62 3.1K
11:30 40.59 40.59 40.59 40.59 1.0K
11:31 40.62 40.62 40.62 40.62 0.7K
11:32 40.63 40.65 40.63 40.65 0.8K
11:34 40.65 40.65 40.62 40.62 1.0K
11:36 40.62 40.62 40.56 40.56 2.7K
11:38 40.54 40.54 40.54 40.53 3.9K
11:40 40.47 40.47 40.44 40.44 2.2K
11:41 40.46 40.46 40.44 40.44 3.6K
11:42 40.45 40.45 40.45 40.45 0.4K
11:43 40.47 40.47 40.46 40.46 1.4K
11:44 40.44 40.46 40.43 40.43 2.3K
11:45 40.44 40.47 40.44 40.47 16.4K
11:46 40.44 40.44 40.44 40.44 0.7K
11:47 40.42 40.43 40.42 40.43 8.4K
11:48 40.45 40.45 40.45 40.45 0.7K
11:49 40.44 40.44 40.40 40.40 2.3K
11:50 40.38 40.38 40.35 40.35 1.4K
11:51 40.31 40.31 40.31 40.31 1.2K
11:52 40.28 40.30 40.28 40.30 0.8K
11:53 40.22 40.22 40.22 40.22 0.1K
11:54 40.21 40.21 40.21 40.21 0.6K
11:55 40.21 40.21 40.21 40.21 0.2K
11:56 40.19 40.25 40.19 40.25 2.0K
11:57 40.27 40.27 40.26 40.26 2.1K
12:00 40.28 40.31 40.28 40.31 1.7K
12:02 40.31 40.31 40.31 40.31 0.9K
12:04 40.30 40.30 40.30 40.30 0.7K
12:05 40.34 40.36 40.34 40.36 1.6K
12:07 40.36 40.36 40.36 40.36 0.9K
12:08 40.38 40.38 40.38 40.38 1.0K
12:10 40.35 40.35 40.33 40.33 2.0K
12:11 40.37 40.37 40.36 40.37 1.5K
12:12 40.38 40.38 40.35 40.35 1.0K
12:13 40.38 40.38 40.38 40.38 0.5K
12:14 40.35 40.35 40.35 40.35 1.4K
12:19 40.36 40.36 40.36 40.36 0.3K
12:20 40.34 40.34 40.34 40.34 3.8K
12:21 40.37 40.38 40.37 40.38 0.7K
12:23 40.40 40.40 40.40 40.40 1.8K
12:28 40.41 40.41 40.41 40.41 1.9K
12:29 40.37 40.37 40.37 40.37 0.6K
12:30 40.36 40.36 40.36 40.36 0.1K
12:31 40.34 40.34 40.26 40.26 3.2K
12:33 40.32 40.32 40.32 40.32 1.8K
12:39 40.38 40.38 40.38 40.38 0.9K
12:44 40.34 40.35 40.34 40.35 0.5K
12:45 40.35 40.35 40.35 40.35 0.2K
12:46 40.35 40.35 40.35 40.35 0.6K
12:47 40.34 40.34 40.34 40.34 1.6K
12:50 40.23 40.23 40.23 40.23 1.4K
12:51 40.22 40.25 40.22 40.25 1.9K
12:52 40.26 40.26 40.26 40.26 0.7K
12:54 40.26 40.26 40.26 40.26 0.2K
12:55 40.28 40.28 40.28 40.28 0.8K
12:57 40.28 40.28 40.28 40.28 1.1K
12:59 40.33 40.42 40.33 40.38 8.0K
13:01 40.37 40.37 40.35 40.35 1.7K
13:02 40.35 40.35 40.35 40.35 0.3K
13:03 40.28 40.28 40.27 40.27 2.8K
13:04 40.27 40.27 40.25 40.27 1.3K
13:06 40.29 40.29 40.29 40.29 1.0K
13:07 40.23 40.23 40.23 40.23 0.9K
13:08 40.25 40.25 40.25 40.24 2.3K
13:10 40.29 40.29 40.29 40.29 1.5K
13:11 40.26 40.26 40.26 40.26 1.3K
13:13 40.24 40.24 40.24 40.24 0.3K
13:14 40.33 40.33 40.33 40.33 0.8K
13:15 40.29 40.29 40.29 40.28 0.2K
13:16 40.29 40.29 40.29 40.28 1.2K
13:17 40.29 40.29 40.29 40.28 0.7K
13:20 40.30 40.30 40.30 40.30 0.9K
13:21 40.27 40.27 40.27 40.27 0.7K
13:23 40.30 40.30 40.30 40.30 1.0K
13:26 40.33 40.33 40.30 40.30 3.7K
13:28 40.25 40.25 40.25 40.25 1.6K
13:30 40.27 40.27 40.27 40.27 0.7K
13:31 40.23 40.23 40.23 40.23 1.9K
13:32 40.26 40.30 40.24 40.30 1.6K
13:34 40.23 40.23 40.13 40.13 2.7K
13:35 40.15 40.15 40.15 40.15 0.3K
13:37 40.15 40.15 40.15 40.15 0.2K
13:38 40.15 40.16 40.15 40.16 0.8K
13:39 40.13 40.17 40.13 40.17 0.7K
13:40 40.17 40.17 40.17 40.17 0.7K
13:41 40.17 40.17 40.14 40.14 0.3K
13:42 40.17 40.17 40.13 40.13 0.9K
13:43 40.09 40.09 40.09 40.09 0.7K
13:45 40.09 40.09 40.08 40.08 0.5K
13:46 40.06 40.07 40.05 40.06 1.7K
13:48 40.05 40.07 40.05 40.07 0.8K
13:50 40.03 40.03 40.02 40.02 0.6K
13:51 40.02 40.02 39.99 40.00 8.4K
13:52 39.97 39.97 39.95 39.95 1.1K
13:53 39.94 39.94 39.94 39.94 0.4K
13:55 39.95 39.97 39.95 39.97 0.6K
13:56 39.97 39.97 39.87 39.87 2.4K
13:59 39.86 39.86 39.84 39.86 1.7K
14:00 39.86 39.86 39.85 39.85 1.4K
14:01 39.83 39.83 39.83 39.83 0.4K
14:02 39.84 39.84 39.84 39.84 0.4K
14:03 39.87 39.87 39.86 39.86 2.8K
14:05 39.82 39.82 39.82 39.82 0.7K
14:08 39.85 39.85 39.82 39.85 0.9K
14:09 39.88 39.88 39.85 39.85 1.0K
14:10 39.80 39.80 39.80 39.80 1.4K
14:11 39.83 39.83 39.83 39.83 1.3K
14:12 39.78 39.78 39.75 39.75 2.6K
14:13 39.77 39.77 39.77 39.77 0.7K
14:15 39.77 39.77 39.77 39.77 2.0K
14:17 39.78 39.78 39.78 39.78 1.4K
14:19 39.72 39.72 39.70 39.70 1.0K
14:21 39.73 39.73 39.73 39.73 1.5K
14:22 39.75 39.75 39.75 39.75 1.6K
14:23 39.77 39.82 39.77 39.82 1.7K
14:24 39.81 39.81 39.81 39.81 1.0K
14:25 39.77 39.81 39.77 39.81 1.8K
14:27 39.75 39.75 39.72 39.72 2.8K
14:28 39.70 39.70 39.70 39.70 0.6K
14:29 39.69 39.69 39.69 39.69 2.5K
14:31 39.69 39.69 39.69 39.69 0.4K
14:32 39.70 39.72 39.70 39.72 0.6K
14:33 39.70 39.70 39.70 39.70 0.7K
14:34 39.68 39.68 39.68 39.68 2.2K
14:37 39.67 39.67 39.67 39.67 0.4K
14:38 39.70 39.70 39.70 39.70 1.4K
14:43 39.67 39.67 39.67 39.67 0.4K
14:44 39.69 39.69 39.69 39.69 0.4K
14:45 39.71 39.71 39.71 39.71 0.3K
14:46 39.71 39.71 39.71 39.71 1.0K
14:47 39.75 39.75 39.75 39.75 2.9K
14:49 39.80 39.80 39.80 39.80 2.6K
14:51 39.86 39.86 39.82 39.82 2.0K
14:52 39.82 39.82 39.82 39.82 2.0K
14:53 39.85 39.85 39.81 39.85 4.6K
14:54 39.89 39.89 39.81 39.84 10.7K
14:56 39.84 39.84 39.84 39.84 1.9K
14:57 39.85 39.87 39.85 39.87 2.6K
14:58 39.87 39.87 39.85 39.87 7.1K
14:59 39.88 39.91 39.88 39.89 3.3K
15:00 39.90 39.90 39.90 39.90 1.5K
15:01 39.90 39.90 39.89 39.90 0.9K
15:02 39.90 39.90 39.90 39.90 0.4K
15:03 39.91 39.93 39.90 39.92 3.1K
15:04 39.94 39.96 39.94 39.96 0.7K
15:05 39.98 39.98 39.98 39.98 1.2K
15:08 40.04 40.04 40.01 40.01 1.8K
15:10 40.05 40.06 40.03 40.03 3.9K
15:13 40.03 40.05 40.03 40.05 1.9K
15:14 40.02 40.02 40.01 40.01 5.2K
15:16 40.04 40.04 40.01 40.01 4.3K
15:17 39.95 39.95 39.95 39.95 4.9K
15:18 39.96 39.96 39.96 39.96 3.4K
15:20 39.97 39.97 39.97 39.97 0.7K
15:21 39.97 39.97 39.97 39.97 1.3K
15:22 39.98 39.98 39.98 39.98 0.7K
15:23 39.98 40.01 39.98 40.01 2.7K
15:24 39.99 39.99 39.98 39.98 2.4K
15:25 39.99 39.99 39.99 39.99 4.5K
15:26 39.98 39.98 39.98 39.98 0.9K
15:28 39.98 39.98 39.98 39.98 1.8K
15:29 39.96 39.96 39.95 39.95 1.5K
15:30 39.97 39.97 39.97 39.97 1.2K
15:32 39.98 39.98 39.98 39.98 1.0K
15:33 40.01 40.01 40.01 40.01 9.7K
15:34 40.01 40.01 39.99 39.99 2.3K
15:35 39.99 40.02 39.99 40.02 4.1K
15:36 40.01 40.01 40.01 40.01 1.4K
15:38 39.98 39.99 39.98 39.99 4.2K
15:39 40.01 40.03 40.01 40.03 0.9K
15:40 40.02 40.02 40.00 40.02 3.5K
15:41 40.02 40.02 40.02 40.02 1.0K
15:42 40.02 40.02 40.02 40.02 0.2K
15:43 40.02 40.02 39.99 39.99 2.5K
15:44 39.99 39.99 39.97 39.97 3.5K
15:45 39.97 39.99 39.97 39.99 1.7K
15:46 40.00 40.00 39.98 39.98 2.0K
15:47 39.95 39.95 39.94 39.94 28.7K
15:48 39.93 39.95 39.93 39.95 3.3K
15:49 39.93 40.00 39.92 40.00 6.5K
15:50 40.02 40.02 40.02 40.02 0.6K
15:51 40.03 40.03 40.03 40.03 0.9K
15:52 39.99 40.04 39.99 40.00 6.3K
15:53 40.00 40.00 39.96 39.98 10.0K
15:54 40.00 40.00 39.95 39.95 9.0K
15:55 39.95 40.02 39.94 40.02 14.6K
15:56 40.00 40.08 40.00 40.04 12.1K
15:57 40.04 40.07 40.04 40.04 10.6K
15:58 40.04 40.04 40.02 40.02 16.6K
15:59 40.02 40.06 40.00 40.02 154.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available