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 40.72 40.72 40.36 40.36 13.4K
09:32 40.51 40.51 40.08 40.08 0.5K
09:33 40.51 40.51 40.51 40.51 0.7K
09:34 40.10 40.51 40.10 40.51 1.2K
09:35 40.58 40.58 40.58 40.58 2.1K
09:36 40.24 40.46 40.24 40.39 1.2K
09:37 40.24 40.58 40.24 40.58 4.8K
09:38 40.56 40.56 40.56 40.56 5.3K
09:39 40.57 40.57 40.57 40.57 0.2K
09:40 40.67 40.67 40.65 40.65 5.7K
09:41 40.69 40.73 40.69 40.73 0.8K
09:42 40.76 40.84 40.76 40.82 2.1K
09:43 40.82 40.82 40.72 40.78 2.2K
09:44 40.78 40.79 40.78 40.79 2.3K
09:45 40.80 40.80 40.80 40.80 0.3K
09:46 40.84 40.89 40.84 40.89 6.6K
09:47 40.85 41.04 40.85 41.04 4.8K
09:48 40.98 41.04 40.98 41.04 3.6K
09:50 40.99 41.41 40.99 41.30 19.3K
09:51 41.30 41.36 41.21 41.21 16.9K
09:52 41.38 41.38 41.37 41.37 1.1K
09:53 41.29 41.43 41.29 41.42 0.5K
09:54 41.32 41.45 41.31 41.45 2.2K
09:55 41.46 41.46 41.30 41.30 5.6K
09:56 41.28 41.28 41.20 41.20 4.7K
09:57 41.13 41.24 41.13 41.24 12.0K
10:00 41.15 41.15 41.15 41.15 0.1K
10:01 41.17 41.19 41.17 41.19 1.6K
10:02 41.14 41.14 41.14 41.14 0.7K
10:04 41.12 41.13 41.10 41.10 0.7K
10:05 41.23 41.30 41.23 41.30 7.0K
10:06 41.32 41.47 41.32 41.47 7.8K
10:07 41.49 41.67 41.45 41.56 10.8K
10:08 41.63 41.69 41.59 41.67 4.1K
10:09 41.80 41.81 41.73 41.73 4.8K
10:10 41.72 41.72 41.57 41.57 2.9K
10:11 41.62 41.62 41.62 41.62 10.3K
10:12 41.64 41.64 41.52 41.52 2.2K
10:13 41.45 41.45 41.20 41.33 6.3K
10:16 41.29 41.29 41.23 41.23 1.6K
10:17 41.23 41.29 41.23 41.23 0.8K
10:18 41.23 41.23 41.23 41.23 0.1K
10:19 41.28 41.33 41.28 41.33 1.9K
10:20 41.28 41.28 41.22 41.22 3.1K
10:22 41.03 41.03 41.03 41.03 0.7K
10:23 40.93 40.93 40.84 40.84 3.9K
10:24 40.85 40.91 40.84 40.90 3.1K
10:26 40.85 40.85 40.85 40.85 0.6K
10:27 40.85 40.85 40.85 40.85 1.9K
10:28 40.85 41.01 40.85 41.01 7.1K
10:29 41.06 41.13 41.05 41.13 3.3K
10:30 41.12 41.12 41.12 41.12 5.8K
10:31 41.03 41.03 41.03 41.03 0.6K
10:32 41.04 41.11 41.04 41.11 3.2K
10:33 41.13 41.19 41.13 41.19 3.5K
10:35 41.20 41.31 41.19 41.31 11.1K
10:36 41.29 41.29 41.29 41.29 2.1K
10:39 41.33 41.33 41.33 41.33 0.4K
10:40 41.35 41.35 41.35 41.35 0.2K
10:41 41.35 41.41 41.35 41.41 2.3K
10:42 41.42 41.42 41.42 41.42 0.5K
10:43 41.43 41.43 41.39 41.39 0.8K
10:44 41.39 41.42 41.39 41.42 1.5K
10:45 41.42 41.42 41.42 41.42 1.0K
10:46 41.40 41.40 41.36 41.36 2.5K
10:47 41.34 41.36 41.34 41.36 0.8K
10:48 41.42 41.44 41.42 41.44 3.2K
10:50 41.46 41.46 41.46 41.46 0.8K
10:51 41.45 41.45 41.41 41.41 3.3K
10:54 41.30 41.30 41.30 41.30 0.2K
10:55 41.34 41.34 41.27 41.27 5.4K
10:56 41.30 41.30 41.30 41.30 2.1K
10:57 41.30 41.30 41.30 41.30 0.8K
10:58 41.31 41.31 41.30 41.30 0.5K
10:59 41.28 41.28 41.26 41.26 0.8K
11:00 41.22 41.23 41.22 41.23 0.9K
11:01 41.22 41.22 41.19 41.19 1.5K
11:02 41.25 41.29 41.25 41.29 2.3K
11:04 41.27 41.37 41.27 41.37 3.1K
11:05 41.37 41.37 41.37 41.37 0.5K
11:06 41.34 41.34 41.34 41.34 1.6K
11:07 41.36 41.36 41.36 41.36 0.8K
11:08 41.34 41.38 41.34 41.38 2.4K
11:09 41.39 41.43 41.39 41.43 2.0K
11:11 41.31 41.31 41.31 41.31 0.6K
11:12 41.34 41.34 41.34 41.34 0.4K
11:13 41.38 41.38 41.38 41.38 1.7K
11:15 41.36 41.36 41.36 41.36 0.6K
11:17 41.36 41.40 41.35 41.35 0.8K
11:18 41.35 41.38 41.35 41.38 0.7K
11:20 41.41 41.41 41.36 41.36 1.1K
11:21 41.34 41.34 41.34 41.34 0.8K
11:22 41.34 41.34 41.32 41.32 3.6K
11:23 41.33 41.33 41.33 41.33 0.8K
11:24 41.36 41.36 41.32 41.32 0.9K
11:25 41.29 41.29 41.29 41.29 0.1K
11:26 41.28 41.28 41.19 41.19 2.0K
11:27 41.19 41.19 41.18 41.18 0.7K
11:28 41.15 41.15 41.15 41.15 2.7K
11:29 41.22 41.22 41.22 41.22 2.4K
11:32 41.20 41.25 41.20 41.25 2.6K
11:34 41.26 41.35 41.26 41.35 3.1K
11:35 41.35 41.35 41.35 41.35 3.3K
11:36 41.36 41.37 41.35 41.37 11.7K
11:39 41.33 41.33 41.33 41.33 0.6K
11:40 41.33 41.33 41.33 41.33 1.1K
11:42 41.37 41.37 41.34 41.34 1.0K
11:43 41.32 41.34 41.32 41.34 1.1K
11:44 41.33 41.33 41.33 41.33 3.3K
11:45 41.33 41.33 41.33 41.33 0.9K
11:46 41.33 41.35 41.33 41.33 3.9K
11:47 41.33 41.33 41.28 41.33 7.3K
11:48 41.31 41.31 41.25 41.25 20.0K
11:49 41.25 41.30 41.24 41.30 8.2K
11:50 41.27 41.27 41.27 41.27 0.1K
11:51 41.27 41.27 41.27 41.27 0.9K
11:53 41.30 41.30 41.30 41.30 0.8K
11:54 41.37 41.37 41.37 41.37 3.2K
11:56 41.37 41.37 41.37 41.37 2.8K
11:57 41.38 41.51 41.38 41.51 4.8K
11:59 41.50 41.50 41.50 41.50 0.9K
12:00 41.51 41.51 41.51 41.51 0.5K
12:01 41.48 41.51 41.46 41.51 0.7K
12:02 41.52 41.52 41.52 41.52 0.8K
12:03 41.50 41.55 41.50 41.55 7.3K
12:04 41.56 41.56 41.52 41.52 1.8K
12:05 41.54 41.54 41.53 41.53 2.4K
12:06 41.52 41.52 41.47 41.47 1.9K
12:07 41.48 41.48 41.48 41.48 0.7K
12:08 41.47 41.48 41.47 41.48 0.7K
12:09 41.47 41.47 41.46 41.46 3.6K
12:10 41.45 41.45 41.45 41.45 0.8K
12:11 41.41 41.41 41.41 41.41 1.4K
12:12 41.43 41.44 41.43 41.43 2.6K
12:13 41.40 41.40 41.37 41.37 2.3K
12:16 41.35 41.35 41.35 41.35 2.3K
12:17 41.34 41.34 41.29 41.31 21.3K
12:18 41.29 41.30 41.29 41.30 0.6K
12:19 41.30 41.30 41.22 41.22 9.0K
12:20 41.30 41.30 41.30 41.30 1.9K
12:23 41.29 41.41 41.29 41.41 3.2K
12:25 41.41 41.41 41.41 41.41 2.6K
12:26 41.45 41.45 41.43 41.44 0.9K
12:27 41.44 41.47 41.44 41.47 1.2K
12:28 41.45 41.45 41.45 41.45 0.9K
12:30 41.49 41.53 41.49 41.53 2.1K
12:31 41.53 41.53 41.53 41.53 0.4K
12:32 41.51 41.54 41.51 41.54 3.2K
12:35 41.51 41.51 41.51 41.51 3.9K
12:40 41.54 41.54 41.54 41.54 1.2K
12:41 41.51 41.51 41.51 41.51 0.3K
12:42 41.56 41.56 41.56 41.56 0.6K
12:43 41.54 41.54 41.54 41.54 0.6K
12:44 41.54 41.54 41.53 41.53 2.0K
12:45 41.56 41.56 41.56 41.56 1.6K
12:48 41.54 41.54 41.54 41.54 0.3K
12:49 41.51 41.53 41.51 41.53 1.6K
12:51 41.53 41.53 41.53 41.53 1.3K
12:52 41.53 41.53 41.53 41.53 0.6K
12:53 41.51 41.53 41.51 41.53 3.0K
12:54 41.55 41.56 41.55 41.56 1.1K
12:55 41.49 41.49 41.49 41.49 2.8K
12:56 41.47 41.47 41.47 41.47 2.1K
12:59 41.50 41.50 41.50 41.50 3.1K
13:00 41.54 41.54 41.54 41.54 1.2K
13:01 41.51 41.52 41.51 41.52 2.7K
13:03 41.43 41.46 41.43 41.46 2.0K
13:04 41.49 41.49 41.49 41.49 0.9K
13:07 41.48 41.48 41.48 41.48 0.8K
13:08 41.48 41.48 41.48 41.48 0.5K
13:09 41.48 41.50 41.48 41.50 1.6K
13:11 41.52 41.54 41.52 41.54 2.0K
13:12 41.54 41.54 41.51 41.52 9.7K
13:13 41.53 41.53 41.52 41.52 1.4K
13:14 41.53 41.53 41.53 41.53 0.7K
13:15 41.53 41.53 41.53 41.53 0.6K
13:16 41.52 41.52 41.52 41.52 1.3K
13:17 41.53 41.53 41.53 41.53 1.3K
13:19 41.53 41.53 41.53 41.53 1.0K
13:20 41.51 41.52 41.51 41.52 2.4K
13:21 41.55 41.56 41.55 41.56 3.3K
13:24 41.55 41.59 41.55 41.59 3.7K
13:25 41.58 41.58 41.56 41.56 28.9K
13:27 41.57 41.57 41.57 41.57 1.4K
13:30 41.56 41.56 41.56 41.56 1.1K
13:31 41.55 41.55 41.55 41.55 0.4K
13:32 41.55 41.55 41.55 41.55 5.6K
13:33 41.55 41.68 41.55 41.68 14.7K
13:34 41.71 41.78 41.71 41.73 8.2K
13:35 41.77 41.80 41.76 41.80 1.8K
13:36 41.82 41.82 41.82 41.82 2.6K
13:37 41.82 41.82 41.74 41.74 1.8K
13:38 41.75 41.75 41.75 41.75 2.4K
13:39 41.75 41.75 41.75 41.75 0.3K
13:40 41.75 41.76 41.75 41.76 0.6K
13:41 41.78 41.78 41.73 41.73 4.0K
13:42 41.73 41.73 41.71 41.71 0.9K
13:43 41.71 41.75 41.71 41.75 2.8K
13:44 41.78 41.78 41.78 41.78 0.6K
13:46 41.79 41.79 41.79 41.79 1.2K
13:48 41.77 41.77 41.77 41.77 1.3K
13:49 41.77 41.78 41.77 41.78 1.1K
13:50 41.79 41.79 41.79 41.79 1.8K
13:52 41.78 41.78 41.78 41.78 0.4K
13:53 41.78 41.78 41.78 41.78 0.9K
13:54 41.78 41.78 41.78 41.78 0.8K
13:55 41.78 41.78 41.78 41.78 0.1K
13:56 41.80 41.80 41.80 41.80 0.5K
13:57 41.80 41.80 41.69 41.69 5.3K
13:58 41.73 41.73 41.73 41.73 6.3K
14:00 41.72 41.72 41.71 41.71 1.2K
14:01 41.68 41.68 41.64 41.65 3.6K
14:02 41.63 41.63 41.60 41.60 4.8K
14:05 41.59 41.59 41.59 41.59 0.3K
14:06 41.59 41.59 41.59 41.59 0.8K
14:07 41.59 41.59 41.59 41.59 0.2K
14:08 41.59 41.59 41.53 41.53 13.6K
14:09 41.54 41.61 41.54 41.61 5.3K
14:10 41.67 41.67 41.65 41.65 1.5K
14:11 41.64 41.64 41.64 41.64 0.3K
14:12 41.63 41.63 41.63 41.63 0.2K
14:13 41.63 41.63 41.63 41.63 1.8K
14:14 41.60 41.60 41.60 41.60 1.1K
14:15 41.59 41.60 41.59 41.60 5.8K
14:16 41.60 41.61 41.60 41.61 1.7K
14:17 41.60 41.65 41.58 41.65 17.6K
14:18 41.59 41.60 41.53 41.53 23.7K
14:19 41.53 41.53 41.53 41.53 1.0K
14:20 41.53 41.53 41.53 41.53 0.5K
14:21 41.53 41.53 41.53 41.53 0.7K
14:22 41.53 41.53 41.43 41.43 11.7K
14:23 41.43 41.46 41.43 41.46 2.7K
14:24 41.45 41.45 41.45 41.45 0.6K
14:25 41.43 41.44 41.39 41.39 7.5K
14:26 41.39 41.39 41.33 41.33 4.6K
14:27 41.33 41.33 41.33 41.33 0.8K
14:28 41.32 41.32 41.32 41.32 0.7K
14:29 41.44 41.44 41.44 41.44 9.4K
14:30 41.37 41.37 41.34 41.34 3.5K
14:32 41.45 41.47 41.45 41.47 3.7K
14:34 41.49 41.49 41.49 41.49 0.8K
14:35 41.49 41.49 41.49 41.49 0.3K
14:36 41.54 41.54 41.54 41.54 1.7K
14:37 41.53 41.53 41.53 41.53 1.7K
14:39 41.53 41.53 41.53 41.53 0.4K
14:40 41.53 41.57 41.53 41.57 1.9K
14:42 41.58 41.62 41.58 41.62 2.5K
14:43 41.62 41.62 41.62 41.62 0.1K
14:44 41.60 41.61 41.60 41.61 3.2K
14:45 41.61 41.61 41.61 41.61 1.4K
14:47 41.63 41.63 41.63 41.63 1.4K
14:48 41.66 41.66 41.66 41.66 1.3K
14:51 41.66 41.66 41.66 41.66 0.8K
14:52 41.64 41.64 41.64 41.64 1.2K
14:53 41.65 41.66 41.65 41.66 1.2K
14:54 41.65 41.65 41.65 41.65 0.4K
14:55 41.64 41.64 41.64 41.64 0.7K
14:56 41.63 41.63 41.62 41.62 2.5K
14:58 41.63 41.63 41.63 41.63 0.7K
14:59 41.63 41.64 41.62 41.64 3.7K
15:02 41.64 41.64 41.62 41.62 2.2K
15:04 41.64 41.66 41.64 41.65 4.2K
15:05 41.65 41.67 41.65 41.67 2.2K
15:06 41.67 41.67 41.66 41.66 1.3K
15:07 41.65 41.65 41.65 41.65 2.5K
15:09 41.67 41.68 41.67 41.68 2.1K
15:10 41.67 41.67 41.67 41.67 1.5K
15:12 41.66 41.66 41.65 41.65 1.4K
15:13 41.66 41.68 41.66 41.68 2.7K
15:14 41.70 41.70 41.66 41.66 2.5K
15:15 41.65 41.67 41.63 41.63 3.3K
15:17 41.61 41.63 41.61 41.63 2.0K
15:18 41.63 41.63 41.62 41.62 1.4K
15:19 41.62 41.62 41.62 41.62 0.3K
15:20 41.61 41.62 41.61 41.62 1.6K
15:21 41.62 41.66 41.62 41.64 5.7K
15:22 41.63 41.63 41.62 41.63 1.6K
15:24 41.64 41.65 41.64 41.65 2.5K
15:25 41.65 41.68 41.65 41.67 4.5K
15:26 41.68 41.70 41.67 41.70 5.1K
15:27 41.70 41.70 41.70 41.70 1.6K
15:28 41.71 41.71 41.71 41.71 1.2K
15:29 41.69 41.71 41.69 41.71 0.4K
15:30 41.71 41.71 41.69 41.69 0.6K
15:31 41.69 41.69 41.68 41.68 1.6K
15:32 41.68 41.71 41.68 41.71 2.4K
15:33 41.73 41.73 41.73 41.73 2.1K
15:35 41.71 41.71 41.71 41.71 1.9K
15:36 41.71 41.73 41.69 41.69 4.9K
15:37 41.69 41.69 41.68 41.68 1.6K
15:38 41.68 41.68 41.68 41.68 1.4K
15:39 41.69 41.69 41.69 41.69 1.5K
15:40 41.70 41.71 41.70 41.71 1.3K
15:41 41.71 41.71 41.71 41.71 3.6K
15:43 41.68 41.68 41.68 41.68 0.1K
15:44 41.70 41.70 41.70 41.70 2.1K
15:45 41.70 41.71 41.70 41.71 2.0K
15:46 41.71 41.71 41.71 41.71 3.0K
15:47 41.73 41.74 41.73 41.74 6.8K
15:48 41.72 41.72 41.71 41.71 5.1K
15:49 41.72 41.72 41.71 41.71 0.8K
15:50 41.68 41.73 41.68 41.73 8.0K
15:51 41.73 41.73 41.73 41.73 4.1K
15:52 41.71 41.74 41.71 41.74 8.6K
15:53 41.75 41.77 41.75 41.77 4.8K
15:54 41.77 41.78 41.76 41.78 11.2K
15:55 41.76 41.77 41.75 41.77 16.3K
15:56 41.76 41.77 41.76 41.77 13.0K
15:57 41.76 41.78 41.76 41.78 14.1K
15:58 41.78 41.79 41.77 41.79 25.5K
15:59 41.78 41.80 41.77 41.77 171.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available