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 39.22 39.25 39.16 39.25 48.8K
09:31 39.49 39.49 39.49 39.49 2.7K
09:34 39.74 39.74 39.74 39.74 1.2K
09:37 39.57 39.57 39.57 39.57 1.4K
09:39 39.60 39.60 39.60 39.60 0.4K
09:40 39.40 39.49 39.40 39.49 0.3K
09:41 39.52 39.53 39.52 39.53 0.4K
09:42 39.54 39.54 39.54 39.54 0.4K
09:44 39.56 39.56 39.56 39.56 0.5K
09:48 39.62 39.62 39.62 39.62 0.5K
09:49 39.57 39.62 39.57 39.62 0.4K
09:50 39.56 39.56 39.56 39.56 4.4K
09:51 39.51 39.51 39.46 39.46 0.8K
09:55 39.47 39.47 39.47 39.47 0.5K
10:00 39.60 39.79 39.60 39.78 3.0K
10:01 40.00 40.00 40.00 40.00 1.4K
10:02 40.09 40.09 40.08 40.08 0.9K
10:03 40.07 40.07 40.07 40.07 2.5K
10:04 40.03 40.09 40.03 40.09 0.2K
10:05 40.10 40.10 40.10 40.10 2.8K
10:06 40.10 40.27 40.10 40.22 3.9K
10:07 40.25 40.25 40.25 40.24 0.3K
10:08 40.16 40.27 40.16 40.27 0.4K
10:09 40.28 40.28 40.28 40.28 0.6K
10:10 40.29 40.31 40.29 40.31 0.9K
10:11 40.28 40.28 40.28 40.28 1.0K
10:13 40.28 40.28 40.28 40.28 0.5K
10:16 40.42 40.42 40.33 40.33 5.7K
10:17 40.34 40.44 40.32 40.40 1.6K
10:18 40.32 40.32 40.32 40.32 0.2K
10:19 40.31 40.34 40.31 40.34 0.5K
10:20 40.45 40.46 40.45 40.46 0.9K
10:21 40.33 40.47 40.33 40.47 0.9K
10:22 40.47 40.47 40.37 40.37 1.1K
10:24 40.48 40.48 40.48 40.48 1.1K
10:25 40.48 40.48 40.48 40.48 1.2K
10:26 40.39 40.48 40.39 40.48 0.5K
10:27 40.48 40.48 40.47 40.47 0.3K
10:28 40.48 40.48 40.48 40.48 2.0K
10:29 40.50 40.50 40.47 40.47 0.7K
10:31 40.57 40.57 40.51 40.51 1.4K
10:32 40.55 40.55 40.55 40.55 0.3K
10:33 40.58 40.60 40.55 40.55 1.8K
10:35 40.52 40.53 40.52 40.52 1.6K
10:36 40.51 40.60 40.51 40.51 0.8K
10:37 40.53 40.60 40.53 40.60 1.3K
10:39 40.66 40.70 40.66 40.70 2.5K
10:40 40.67 40.71 40.67 40.71 1.7K
10:41 40.61 40.61 40.58 40.58 13.0K
10:42 40.62 40.62 40.62 40.62 1.5K
10:43 40.75 40.76 40.71 40.71 1.9K
10:44 40.71 40.73 40.71 40.73 0.6K
10:45 40.54 40.54 40.54 40.54 0.2K
10:46 40.73 40.77 40.73 40.77 0.3K
10:47 40.77 40.77 40.77 40.77 0.5K
10:48 40.78 40.81 40.78 40.81 0.6K
10:49 40.80 40.80 40.63 40.63 8.2K
10:51 40.63 40.63 40.63 40.63 0.4K
10:52 40.65 40.75 40.65 40.75 9.2K
10:53 40.80 40.82 40.78 40.82 28.4K
10:54 40.81 40.81 40.80 40.80 6.3K
10:55 40.77 40.77 40.71 40.71 1.9K
10:56 40.68 40.68 40.60 40.61 2.2K
10:57 40.62 40.69 40.62 40.69 5.7K
10:58 40.69 40.69 40.66 40.66 2.4K
10:59 40.66 40.66 40.66 40.66 0.4K
11:00 40.73 40.73 40.73 40.73 2.4K
11:01 40.71 40.71 40.63 40.63 1.0K
11:02 40.58 40.58 40.54 40.54 0.5K
11:03 40.60 40.60 40.60 40.60 0.9K
11:07 40.60 40.60 40.51 40.51 7.7K
11:08 40.60 40.60 40.60 40.60 0.6K
11:09 40.54 40.54 40.54 40.54 0.6K
11:10 40.56 40.59 40.56 40.59 1.3K
11:11 40.56 40.56 40.55 40.55 2.0K
11:15 40.58 40.58 40.58 40.58 0.9K
11:16 40.62 40.62 40.62 40.62 0.7K
11:17 40.62 40.62 40.62 40.62 0.5K
11:18 40.62 40.67 40.62 40.67 1.6K
11:19 40.64 40.69 40.64 40.67 7.0K
11:20 40.65 40.65 40.65 40.65 2.1K
11:21 40.70 40.70 40.65 40.65 1.2K
11:22 40.66 40.66 40.66 40.66 3.4K
11:23 40.66 40.66 40.66 40.66 0.9K
11:24 40.66 40.66 40.59 40.59 3.1K
11:28 40.54 40.57 40.54 40.55 1.9K
11:29 40.55 40.55 40.55 40.55 4.7K
11:30 40.55 40.68 40.55 40.60 2.2K
11:31 40.63 40.63 40.63 40.63 0.3K
11:32 40.65 40.65 40.60 40.60 13.6K
11:33 40.61 40.61 40.61 40.61 0.9K
11:35 40.65 40.65 40.58 40.58 27.6K
11:38 40.56 40.56 40.54 40.53 1.1K
11:39 40.49 40.49 40.49 40.49 0.4K
11:40 40.51 40.51 40.51 40.51 1.3K
11:42 40.51 40.51 40.51 40.51 0.7K
11:43 40.51 40.51 40.51 40.51 0.6K
11:44 40.51 40.51 40.49 40.50 3.0K
11:45 40.46 40.47 40.46 40.47 1.0K
11:46 40.44 40.47 40.43 40.47 1.4K
11:47 40.47 40.63 40.47 40.63 10.7K
11:48 40.69 40.69 40.69 40.69 0.5K
11:49 40.64 40.64 40.64 40.64 3.2K
11:50 40.62 40.62 40.62 40.62 2.0K
11:51 40.59 40.59 40.59 40.59 1.1K
11:53 40.55 40.55 40.55 40.55 0.6K
11:54 40.57 40.57 40.57 40.57 2.8K
11:59 40.45 40.45 40.45 40.45 0.9K
12:01 40.44 40.44 40.44 40.44 0.9K
12:02 40.48 40.49 40.48 40.49 1.8K
12:04 40.52 40.52 40.49 40.49 4.2K
12:05 40.49 40.49 40.49 40.49 0.6K
12:07 40.53 40.53 40.53 40.53 1.9K
12:08 40.53 40.53 40.53 40.53 3.2K
12:10 40.53 40.53 40.49 40.49 6.0K
12:11 40.49 40.52 40.49 40.52 1.3K
12:15 40.45 40.49 40.45 40.49 1.2K
12:16 40.41 40.41 40.41 40.41 0.6K
12:17 40.38 40.38 40.37 40.37 1.0K
12:18 40.35 40.38 40.35 40.38 0.9K
12:19 40.36 40.36 40.36 40.36 0.3K
12:20 40.34 40.34 40.34 40.34 0.6K
12:22 40.31 40.35 40.31 40.35 1.7K
12:23 40.34 40.34 40.31 40.31 1.2K
12:25 40.28 40.28 40.28 40.28 0.3K
12:26 40.29 40.29 40.29 40.29 0.1K
12:27 40.26 40.26 40.24 40.24 1.3K
12:28 40.24 40.27 40.24 40.27 1.3K
12:29 40.23 40.23 40.23 40.23 0.3K
12:30 40.26 40.30 40.26 40.30 2.5K
12:31 40.30 40.33 40.30 40.33 2.5K
12:32 40.35 40.35 40.35 40.35 0.5K
12:35 40.31 40.31 40.29 40.29 1.3K
12:37 40.32 40.32 40.32 40.32 0.3K
12:38 40.27 40.27 40.27 40.27 0.6K
12:39 40.27 40.27 40.19 40.19 2.5K
12:41 40.20 40.20 40.20 40.20 0.6K
12:42 40.20 40.24 40.20 40.23 1.0K
12:43 40.20 40.20 40.20 40.20 0.2K
12:44 40.20 40.20 40.17 40.17 6.7K
12:45 40.17 40.17 40.17 40.17 0.6K
12:46 40.15 40.17 40.15 40.15 11.9K
12:47 40.17 40.17 40.17 40.17 0.2K
12:48 40.19 40.19 40.17 40.17 3.4K
12:49 40.14 40.14 40.14 40.14 0.6K
12:52 40.14 40.14 40.14 40.14 0.4K
12:53 40.15 40.15 40.12 40.12 0.4K
12:54 40.08 40.12 40.08 40.12 33.6K
12:55 40.14 40.14 40.12 40.12 1.9K
13:00 40.13 40.20 40.13 40.20 1.9K
13:01 40.18 40.18 40.18 40.17 4.0K
13:02 40.18 40.20 40.18 40.20 7.5K
13:06 40.16 40.16 40.16 40.16 0.7K
13:07 40.18 40.18 40.11 40.12 7.5K
13:09 40.10 40.11 40.09 40.11 2.4K
13:10 40.17 40.17 40.17 40.17 0.7K
13:11 40.09 40.09 40.09 40.09 1.4K
13:12 40.11 40.11 40.11 40.11 0.4K
13:13 40.18 40.18 40.18 40.18 1.8K
13:16 40.15 40.15 40.15 40.15 0.9K
13:19 40.18 40.18 40.11 40.11 1.6K
13:20 40.13 40.13 40.13 40.13 1.5K
13:21 40.11 40.11 40.11 40.11 0.5K
13:23 40.11 40.14 40.11 40.14 1.5K
13:25 40.11 40.11 40.11 40.11 0.7K
13:29 40.07 40.07 40.07 40.07 2.7K
13:30 40.06 40.12 40.06 40.12 0.4K
13:31 40.12 40.12 40.11 40.11 1.2K
13:33 40.14 40.14 40.14 40.14 1.3K
13:36 40.12 40.13 40.09 40.09 1.0K
13:37 40.10 40.10 40.10 40.10 0.9K
13:38 40.03 40.04 40.03 40.04 3.8K
13:39 40.03 40.03 40.00 40.00 1.6K
13:43 39.95 39.95 39.95 39.95 1.7K
13:48 39.96 39.96 39.96 39.96 3.4K
13:49 39.88 39.88 39.88 39.88 0.9K
13:50 39.90 39.96 39.87 39.96 6.9K
13:51 39.95 39.95 39.95 39.95 2.4K
13:56 39.96 39.96 39.96 39.96 1.2K
13:57 39.93 39.93 39.90 39.90 0.9K
13:59 39.89 39.89 39.89 39.89 0.6K
14:01 39.91 39.91 39.87 39.87 2.1K
14:02 39.91 39.91 39.89 39.89 4.7K
14:04 39.94 39.97 39.94 39.97 2.2K
14:06 39.97 39.97 39.93 39.97 0.8K
14:07 39.97 39.97 39.97 39.97 0.9K
14:08 39.97 39.97 39.97 39.97 0.3K
14:09 39.98 39.98 39.98 39.98 0.1K
14:10 39.95 39.95 39.95 39.95 0.3K
14:11 39.95 39.95 39.95 39.95 0.2K
14:12 39.94 39.97 39.94 39.97 1.2K
14:13 39.97 39.97 39.97 39.97 0.6K
14:14 39.97 39.99 39.97 39.99 0.7K
14:16 39.97 40.01 39.97 40.01 2.5K
14:17 40.02 40.02 40.02 40.02 0.6K
14:18 39.99 39.99 39.99 39.99 1.7K
14:21 39.98 39.98 39.98 39.98 0.4K
14:22 39.98 39.98 39.98 39.98 0.2K
14:23 40.00 40.01 40.00 40.01 0.7K
14:24 39.98 40.06 39.98 40.06 2.3K
14:26 40.06 40.06 40.04 40.04 0.6K
14:28 40.05 40.05 40.05 40.05 0.6K
14:29 40.05 40.05 40.05 40.05 0.6K
14:31 40.02 40.02 40.02 40.02 1.5K
14:32 40.04 40.04 40.04 40.04 0.3K
14:33 40.09 40.09 40.09 40.09 0.9K
14:34 40.09 40.13 40.09 40.09 1.3K
14:36 40.11 40.11 40.11 40.10 0.3K
14:37 40.13 40.13 40.13 40.13 1.1K
14:39 40.14 40.14 40.11 40.11 1.0K
14:41 40.10 40.10 40.10 40.10 1.4K
14:42 40.15 40.15 40.15 40.15 1.6K
14:43 40.16 40.16 40.16 40.16 1.8K
14:45 40.20 40.20 40.20 40.20 0.8K
14:48 40.25 40.25 40.22 40.22 0.9K
14:49 40.22 40.22 40.22 40.22 0.3K
14:50 40.19 40.20 40.19 40.20 3.8K
14:51 40.16 40.16 40.16 40.16 0.6K
14:52 40.18 40.18 40.18 40.18 3.7K
14:53 40.25 40.25 40.20 40.22 4.8K
14:54 40.20 40.21 40.20 40.21 3.1K
14:55 40.20 40.24 40.17 40.17 29.3K
15:00 40.12 40.12 40.12 40.12 0.7K
15:01 40.15 40.16 40.12 40.16 3.9K
15:02 40.16 40.16 40.14 40.15 5.6K
15:03 40.20 40.20 40.18 40.17 1.0K
15:04 40.20 40.22 40.20 40.22 1.5K
15:08 40.25 40.25 40.25 40.24 0.7K
15:09 40.25 40.27 40.23 40.23 2.9K
15:10 40.25 40.25 40.25 40.25 1.0K
15:11 40.26 40.26 40.23 40.23 1.5K
15:12 40.22 40.22 40.19 40.19 1.3K
15:13 40.18 40.19 40.16 40.18 4.1K
15:15 40.17 40.17 40.17 40.17 0.5K
15:16 40.18 40.18 40.18 40.18 1.1K
15:18 40.20 40.20 40.14 40.14 6.1K
15:19 40.16 40.16 40.14 40.14 0.7K
15:20 40.17 40.17 40.17 40.17 0.4K
15:21 40.20 40.20 40.18 40.17 2.1K
15:22 40.13 40.13 40.13 40.13 1.6K
15:23 40.13 40.16 40.13 40.16 1.9K
15:24 40.15 40.17 40.15 40.17 0.4K
15:25 40.17 40.20 40.17 40.20 4.4K
15:26 40.20 40.20 40.20 40.20 2.7K
15:27 40.20 40.20 40.17 40.17 5.4K
15:28 40.18 40.18 40.18 40.18 0.5K
15:29 40.15 40.15 40.12 40.12 1.3K
15:30 40.15 40.20 40.15 40.20 3.8K
15:32 40.23 40.23 40.21 40.21 2.6K
15:33 40.23 40.23 40.22 40.22 1.4K
15:34 40.22 40.22 40.22 40.22 1.0K
15:35 40.23 40.25 40.23 40.24 2.7K
15:37 40.24 40.25 40.24 40.24 3.8K
15:38 40.22 40.22 40.22 40.22 2.9K
15:39 40.20 40.20 40.17 40.17 2.7K
15:40 40.14 40.14 40.14 40.14 0.8K
15:41 40.13 40.13 40.13 40.13 0.8K
15:42 40.12 40.13 40.12 40.13 2.2K
15:43 40.14 40.14 40.13 40.13 1.6K
15:44 40.15 40.16 40.11 40.11 4.8K
15:45 40.13 40.14 40.13 40.14 0.9K
15:46 40.14 40.17 40.14 40.16 1.9K
15:47 40.14 40.16 40.14 40.16 2.0K
15:48 40.17 40.18 40.14 40.16 3.1K
15:49 40.15 40.16 40.14 40.16 3.1K
15:50 40.13 40.16 40.13 40.16 2.5K
15:51 40.16 40.20 40.16 40.18 3.4K
15:52 40.20 40.21 40.19 40.21 4.6K
15:53 40.22 40.22 40.21 40.22 10.3K
15:54 40.21 40.26 40.21 40.26 3.0K
15:55 40.29 40.31 40.25 40.25 10.7K
15:56 40.22 40.23 40.18 40.20 6.5K
15:57 40.20 40.23 40.19 40.22 11.5K
15:58 40.22 40.23 40.19 40.22 23.0K
15:59 40.23 40.28 40.23 40.28 124.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available