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 40.02 40.02 40.02 40.02 3.7K
09:34 39.83 39.83 39.83 39.83 0.3K
09:35 40.34 40.34 40.34 40.34 0.1K
09:36 40.43 40.43 40.43 40.43 0.2K
09:38 40.41 40.41 40.41 40.41 0.1K
09:41 40.11 40.11 40.11 40.11 0.6K
09:44 40.18 40.34 40.18 40.19 1.6K
09:45 40.30 40.42 40.30 40.42 2.3K
09:47 40.65 40.65 40.65 40.65 1.0K
09:48 40.52 40.53 40.52 40.53 5.8K
09:49 40.49 40.49 40.49 40.49 3.0K
09:50 40.64 40.64 40.64 40.64 0.1K
09:51 40.49 40.49 40.49 40.49 0.5K
09:53 40.51 40.51 40.51 40.51 0.2K
09:54 40.61 40.61 40.61 40.61 0.2K
09:57 40.45 40.45 40.45 40.45 0.8K
09:58 40.69 40.69 40.69 40.69 0.1K
09:59 40.47 40.47 40.47 40.47 0.1K
10:00 40.45 40.45 40.26 40.26 1.0K
10:02 40.35 40.47 40.35 40.47 2.2K
10:06 40.47 40.47 40.47 40.47 0.2K
10:07 40.47 40.49 40.44 40.49 10.2K
10:08 40.49 40.49 40.49 40.49 1.9K
10:09 40.45 40.45 40.39 40.43 1.3K
10:11 40.36 40.36 40.36 40.36 0.7K
10:13 40.38 40.42 40.38 40.42 0.8K
10:14 40.32 40.33 40.32 40.33 1.6K
10:16 40.20 40.20 40.20 40.20 0.9K
10:18 40.20 40.30 40.20 40.30 1.7K
10:23 40.23 40.23 40.23 40.23 0.1K
10:24 40.14 40.14 40.14 40.14 1.4K
10:25 40.05 40.16 40.05 40.16 0.3K
10:26 40.01 40.01 40.01 40.01 1.9K
10:30 39.92 39.92 39.92 39.92 0.8K
10:31 39.92 39.92 39.92 39.92 0.3K
10:32 39.94 39.94 39.83 39.83 0.5K
10:33 39.94 39.94 39.94 39.94 0.3K
10:35 39.94 39.94 39.94 39.94 0.2K
10:37 40.02 40.02 40.02 40.02 1.0K
10:38 40.06 40.08 40.06 40.08 1.8K
10:43 40.05 40.05 40.05 40.05 0.3K
10:45 39.93 39.93 39.93 39.93 1.4K
10:47 39.91 39.97 39.91 39.97 0.9K
10:49 39.99 39.99 39.99 39.99 0.4K
10:51 40.01 40.01 40.01 40.01 0.5K
10:53 40.01 40.01 40.01 40.01 0.3K
10:55 39.95 39.95 39.95 39.95 1.2K
11:01 40.03 40.03 40.03 40.03 10.5K
11:02 40.02 40.03 39.99 39.99 0.9K
11:03 40.02 40.02 40.02 40.02 0.7K
11:07 40.04 40.04 40.01 40.01 1.1K
11:11 40.03 40.03 40.03 40.03 0.7K
11:13 39.98 40.06 39.94 40.06 5.7K
11:14 40.00 40.06 40.00 40.05 2.4K
11:15 39.99 39.99 39.99 39.99 1.6K
11:17 40.08 40.08 40.08 40.08 1.1K
11:19 40.11 40.11 40.11 40.10 0.4K
11:21 40.08 40.08 40.08 40.08 0.7K
11:22 40.05 40.06 40.03 40.03 1.2K
11:23 40.08 40.08 39.97 39.97 1.9K
11:24 39.99 39.99 39.99 39.99 1.0K
11:26 40.02 40.02 40.02 40.02 0.6K
11:28 40.01 40.01 40.01 40.01 0.3K
11:29 39.99 39.99 39.96 39.96 0.6K
11:30 39.98 39.98 39.98 39.98 0.2K
11:31 39.90 39.90 39.90 39.90 0.4K
11:33 39.90 39.92 39.87 39.87 1.1K
11:34 39.87 39.87 39.87 39.87 0.4K
11:35 39.81 39.81 39.81 39.81 0.3K
11:36 39.77 39.78 39.74 39.74 4.1K
11:37 39.72 39.76 39.72 39.76 2.8K
11:38 39.73 39.73 39.73 39.73 0.5K
11:39 39.77 39.77 39.74 39.74 1.4K
11:43 39.84 39.84 39.84 39.84 0.9K
11:45 39.80 39.80 39.80 39.80 0.4K
11:46 39.82 39.82 39.79 39.79 1.4K
11:49 39.79 39.83 39.79 39.83 0.8K
11:50 39.76 39.76 39.76 39.76 2.5K
11:51 39.78 39.78 39.78 39.78 0.1K
11:52 39.81 39.81 39.71 39.71 1.5K
11:53 39.69 39.71 39.69 39.71 2.2K
11:55 39.69 39.73 39.69 39.73 1.2K
11:56 39.66 39.66 39.66 39.66 1.0K
11:58 39.60 39.60 39.60 39.60 2.0K
11:59 39.59 39.59 39.59 39.59 1.0K
12:00 39.61 39.61 39.57 39.57 3.1K
12:02 39.55 39.55 39.55 39.55 1.6K
12:04 39.45 39.49 39.45 39.49 2.3K
12:05 39.51 39.52 39.44 39.44 30.0K
12:07 39.39 39.40 39.38 39.39 4.4K
12:08 39.35 39.40 39.35 39.40 0.5K
12:09 39.37 39.37 39.34 39.34 2.8K
12:10 39.33 39.33 39.32 39.32 5.3K
12:11 39.32 39.32 39.32 39.32 0.4K
12:12 39.39 39.39 39.39 39.39 2.8K
12:13 39.44 39.44 39.44 39.44 0.5K
12:14 39.41 39.41 39.41 39.41 0.6K
12:15 39.41 39.41 39.41 39.41 0.9K
12:17 39.35 39.35 39.35 39.35 3.2K
12:19 39.32 39.32 39.32 39.32 0.5K
12:20 39.34 39.35 39.34 39.35 2.8K
12:21 39.35 39.35 39.35 39.35 0.4K
12:22 39.30 39.38 39.27 39.38 5.5K
12:23 39.37 39.37 39.34 39.34 0.9K
12:28 39.33 39.33 39.33 39.33 2.1K
12:30 39.28 39.28 39.28 39.28 0.8K
12:31 39.30 39.30 39.26 39.26 2.7K
12:32 39.28 39.32 39.28 39.32 2.0K
12:33 39.31 39.31 39.31 39.31 0.1K
12:35 39.32 39.32 39.28 39.28 0.2K
12:36 39.32 39.32 39.32 39.32 0.1K
12:37 39.30 39.33 39.30 39.33 0.4K
12:39 39.33 39.33 39.32 39.32 0.5K
12:40 39.23 39.23 39.23 39.23 3.5K
12:42 39.25 39.30 39.25 39.30 4.4K
12:43 39.31 39.31 39.31 39.31 1.5K
12:44 39.31 39.31 39.31 39.31 0.7K
12:45 39.29 39.29 39.21 39.21 7.0K
12:46 39.20 39.20 39.20 39.20 0.6K
12:50 39.24 39.24 39.20 39.20 0.5K
12:51 39.19 39.19 39.19 39.19 0.6K
12:53 39.24 39.24 39.24 39.24 0.2K
12:54 39.25 39.25 39.25 39.24 0.4K
12:55 39.22 39.22 39.21 39.21 2.0K
12:56 39.21 39.36 39.21 39.36 6.9K
12:57 39.40 39.40 39.40 39.40 0.4K
12:58 39.37 39.37 39.37 39.37 0.3K
12:59 39.39 39.39 39.39 39.39 1.4K
13:00 39.39 39.39 39.39 39.39 0.8K
13:01 39.42 39.42 39.42 39.42 0.6K
13:02 39.45 39.45 39.45 39.45 3.1K
13:05 39.41 39.41 39.34 39.34 3.0K
13:09 39.42 39.42 39.42 39.42 1.0K
13:12 39.40 39.40 39.38 39.38 2.3K
13:13 39.41 39.41 39.41 39.41 0.3K
13:14 39.41 39.43 39.41 39.43 0.9K
13:15 39.43 39.43 39.43 39.42 0.4K
13:17 39.45 39.45 39.43 39.43 2.1K
13:18 39.43 39.47 39.43 39.47 1.7K
13:19 39.43 39.54 39.43 39.54 4.3K
13:20 39.54 39.54 39.54 39.54 0.3K
13:22 39.47 39.47 39.47 39.47 1.1K
13:23 39.45 39.45 39.42 39.42 1.6K
13:25 39.43 39.44 39.43 39.44 1.1K
13:26 39.43 39.43 39.43 39.42 0.6K
13:27 39.41 39.41 39.38 39.38 1.1K
13:28 39.39 39.39 39.38 39.39 2.7K
13:31 39.39 39.39 39.39 39.39 1.1K
13:35 39.42 39.43 39.42 39.43 4.1K
13:36 39.42 39.42 39.42 39.42 0.3K
13:37 39.44 39.44 39.44 39.44 1.0K
13:38 39.41 39.41 39.41 39.41 0.7K
13:41 39.44 39.44 39.44 39.44 1.3K
13:45 39.42 39.42 39.42 39.42 0.3K
13:46 39.43 39.44 39.42 39.42 2.3K
13:47 39.41 39.41 39.40 39.40 1.7K
13:48 39.42 39.42 39.39 39.39 1.7K
13:49 39.33 39.36 39.33 39.36 2.7K
13:50 39.35 39.35 39.35 39.35 0.5K
13:53 39.39 39.39 39.39 39.39 2.0K
13:58 39.37 39.45 39.37 39.45 8.2K
13:59 39.38 39.39 39.38 39.39 0.8K
14:00 39.37 39.37 39.37 39.37 0.9K
14:01 39.37 39.37 39.37 39.37 2.1K
14:02 39.36 39.36 39.36 39.36 0.7K
14:03 39.32 39.32 39.32 39.32 0.2K
14:04 39.30 39.30 39.30 39.30 0.3K
14:05 39.27 39.27 39.25 39.25 1.4K
14:06 39.25 39.25 39.25 39.25 1.4K
14:09 39.22 39.22 39.21 39.21 0.6K
14:10 39.20 39.22 39.20 39.22 1.5K
14:11 39.23 39.23 39.23 39.23 1.4K
14:12 39.23 39.23 39.23 39.23 1.8K
14:16 39.19 39.19 39.18 39.18 1.4K
14:18 39.19 39.19 39.19 39.19 0.7K
14:19 39.18 39.18 39.18 39.18 2.6K
14:20 39.20 39.20 39.16 39.18 1.8K
14:21 39.18 39.18 39.16 39.16 0.9K
14:22 39.15 39.15 39.15 39.15 0.9K
14:23 39.17 39.17 39.17 39.17 0.7K
14:24 39.17 39.17 39.17 39.17 0.4K
14:25 39.16 39.16 39.13 39.13 1.8K
14:26 39.19 39.19 39.18 39.18 2.6K
14:29 39.18 39.22 39.18 39.18 5.4K
14:30 39.10 39.10 39.10 39.10 3.9K
14:31 39.11 39.14 39.11 39.14 6.3K
14:33 39.12 39.13 39.12 39.13 0.5K
14:34 39.13 39.16 39.13 39.16 3.1K
14:38 39.17 39.17 39.17 39.17 0.8K
14:40 39.17 39.17 39.17 39.17 0.8K
14:42 39.17 39.19 39.17 39.19 1.9K
14:43 39.22 39.22 39.22 39.22 0.9K
14:44 39.21 39.21 39.21 39.21 0.2K
14:46 39.22 39.22 39.22 39.22 1.5K
14:47 39.24 39.24 39.24 39.24 0.9K
14:49 39.25 39.36 39.25 39.34 4.7K
14:51 39.36 39.36 39.35 39.36 2.6K
14:52 39.36 39.36 39.31 39.31 1.8K
14:53 39.32 39.33 39.32 39.33 2.3K
14:54 39.32 39.32 39.32 39.32 3.5K
14:55 39.35 39.35 39.33 39.33 4.8K
14:56 39.34 39.35 39.33 39.33 4.9K
14:59 39.29 39.31 39.29 39.30 2.4K
15:01 39.32 39.32 39.32 39.32 0.4K
15:02 39.35 39.40 39.35 39.40 20.3K
15:03 39.38 39.38 39.38 39.38 4.9K
15:04 39.36 39.36 39.36 39.36 0.3K
15:05 39.38 39.38 39.38 39.38 0.4K
15:06 39.36 39.38 39.36 39.38 0.7K
15:07 39.38 39.38 39.38 39.38 0.8K
15:08 39.38 39.38 39.37 39.37 4.6K
15:10 39.33 39.37 39.33 39.37 3.9K
15:12 39.42 39.42 39.42 39.42 12.1K
15:13 39.39 39.44 39.39 39.42 8.1K
15:14 39.44 39.44 39.44 39.44 1.0K
15:15 39.44 39.44 39.44 39.44 0.9K
15:16 39.45 39.45 39.43 39.42 2.7K
15:17 39.39 39.39 39.39 39.39 3.0K
15:18 39.39 39.39 39.35 39.36 3.8K
15:19 39.35 39.35 39.35 39.35 0.1K
15:20 39.35 39.35 39.32 39.32 0.9K
15:21 39.34 39.36 39.33 39.36 1.8K
15:23 39.35 39.35 39.33 39.33 1.5K
15:24 39.33 39.33 39.32 39.32 1.4K
15:25 39.32 39.32 39.32 39.32 0.9K
15:26 39.32 39.32 39.27 39.27 5.4K
15:27 39.24 39.28 39.24 39.27 6.4K
15:28 39.26 39.26 39.26 39.26 0.4K
15:29 39.23 39.23 39.23 39.23 0.8K
15:30 39.25 39.26 39.25 39.26 2.4K
15:32 39.22 39.22 39.22 39.22 4.0K
15:33 39.22 39.22 39.22 39.22 1.4K
15:34 39.23 39.23 39.20 39.20 2.1K
15:35 39.21 39.21 39.17 39.17 4.4K
15:36 39.19 39.19 39.19 39.19 2.9K
15:37 39.26 39.26 39.26 39.26 2.3K
15:38 39.25 39.25 39.25 39.25 1.5K
15:39 39.27 39.29 39.27 39.29 3.3K
15:40 39.26 39.27 39.26 39.27 5.4K
15:42 39.25 39.25 39.25 39.25 0.3K
15:43 39.25 39.27 39.25 39.27 1.3K
15:44 39.27 39.27 39.25 39.26 2.9K
15:45 39.26 39.32 39.24 39.30 11.3K
15:46 39.30 39.30 39.29 39.30 3.9K
15:47 39.29 39.30 39.29 39.30 5.0K
15:48 39.30 39.31 39.29 39.31 5.8K
15:49 39.29 39.30 39.28 39.29 5.4K
15:50 39.30 39.30 39.28 39.28 8.6K
15:51 39.26 39.26 39.26 39.26 1.9K
15:52 39.26 39.26 39.26 39.26 2.2K
15:53 39.26 39.27 39.24 39.27 5.9K
15:54 39.29 39.30 39.28 39.30 8.0K
15:55 39.33 39.39 39.33 39.36 9.9K
15:56 39.35 39.35 39.30 39.30 8.6K
15:57 39.27 39.27 39.22 39.22 11.2K
15:58 39.24 39.24 39.18 39.18 15.3K
15:59 39.18 39.18 39.16 39.18 127.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available