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 41.76 41.76 41.76 41.76 11.0K
09:31 41.90 42.00 41.76 41.76 2.7K
09:32 41.76 41.76 41.76 41.76 1.0K
09:33 41.96 41.96 41.52 41.76 0.8K
09:34 41.76 41.99 41.61 41.61 3.5K
09:35 41.88 41.88 41.71 41.71 0.4K
09:36 41.88 41.88 41.88 41.88 0.1K
09:37 41.72 42.20 41.72 42.20 13.6K
09:38 42.21 42.21 42.21 42.21 0.8K
09:40 42.38 42.38 42.29 42.29 1.3K
09:41 42.39 42.39 42.18 42.26 9.3K
09:42 42.27 42.27 42.27 42.27 0.3K
09:44 42.41 42.41 42.28 42.28 0.9K
09:45 42.39 42.67 42.39 42.67 11.6K
09:47 42.61 42.61 42.51 42.51 11.7K
09:48 42.35 42.46 42.35 42.46 1.8K
09:49 42.46 42.62 42.30 42.30 4.3K
09:50 42.21 42.21 42.21 42.21 0.3K
09:51 42.21 42.27 42.21 42.21 20.1K
09:52 42.21 42.21 42.15 42.16 10.4K
09:53 42.03 42.04 41.87 41.87 2.5K
09:55 42.01 42.01 41.74 41.74 6.8K
09:56 41.97 41.97 41.79 41.79 1.2K
09:57 41.74 41.74 41.74 41.74 0.4K
09:58 41.62 41.62 41.62 41.62 0.3K
10:00 41.59 41.59 41.59 41.59 0.2K
10:01 41.94 41.94 41.78 41.78 0.9K
10:02 41.83 41.94 41.83 41.94 1.4K
10:03 41.83 42.01 41.83 42.01 5.3K
10:04 41.86 41.86 41.86 41.86 0.8K
10:05 41.96 41.96 41.96 41.96 0.5K
10:06 41.92 41.92 41.92 41.92 0.4K
10:07 41.94 42.02 41.94 42.02 1.3K
10:08 42.07 42.07 42.07 42.07 1.6K
10:09 42.12 42.12 42.12 42.12 0.6K
10:10 42.06 42.06 42.06 42.06 0.9K
10:11 42.08 42.08 42.08 42.08 0.9K
10:13 42.05 42.11 42.05 42.11 0.9K
10:14 42.06 42.06 42.06 42.06 1.3K
10:15 42.11 42.11 42.11 42.11 0.9K
10:16 42.06 42.11 42.05 42.11 3.8K
10:17 42.01 42.01 41.94 41.94 4.8K
10:18 41.97 41.97 41.97 41.97 1.0K
10:19 42.02 42.02 41.87 41.87 3.8K
10:20 41.87 41.90 41.84 41.90 2.4K
10:21 41.90 41.90 41.90 41.90 0.2K
10:22 41.88 41.90 41.88 41.90 1.4K
10:24 41.90 41.90 41.82 41.82 3.1K
10:25 41.83 41.87 41.82 41.86 2.2K
10:26 41.86 41.86 41.86 41.86 0.4K
10:27 41.84 41.84 41.84 41.84 0.9K
10:28 41.80 41.80 41.77 41.77 1.3K
10:29 41.70 41.70 41.70 41.70 0.2K
10:30 41.79 41.79 41.70 41.76 2.0K
10:31 41.69 41.73 41.60 41.67 3.7K
10:32 41.63 41.67 41.63 41.67 2.7K
10:33 41.64 41.67 41.64 41.67 2.0K
10:34 41.67 41.78 41.67 41.78 5.5K
10:35 41.75 41.75 41.71 41.71 1.2K
10:36 41.75 41.75 41.64 41.70 1.4K
10:37 41.69 41.69 41.69 41.69 0.2K
10:38 41.68 41.72 41.68 41.68 0.7K
10:39 41.72 41.72 41.69 41.69 1.0K
10:40 41.67 41.67 41.59 41.59 1.5K
10:41 41.59 41.59 41.55 41.55 1.2K
10:42 41.58 41.60 41.58 41.60 0.6K
10:43 41.55 41.55 41.53 41.53 1.8K
10:44 41.52 41.57 41.49 41.52 5.5K
10:45 41.46 41.52 41.46 41.52 1.1K
10:46 41.52 41.52 41.44 41.44 2.4K
10:47 41.45 41.45 41.45 41.45 0.5K
10:48 41.46 41.46 41.46 41.46 0.7K
10:49 41.46 41.46 41.46 41.46 1.2K
10:50 41.47 41.47 41.47 41.47 2.2K
10:51 41.50 41.50 41.50 41.50 3.6K
10:52 41.54 41.54 41.49 41.49 1.8K
10:53 41.44 41.48 41.44 41.48 0.6K
10:54 41.48 41.48 41.46 41.46 1.1K
10:55 41.48 41.48 41.40 41.47 1.6K
10:56 41.40 41.46 41.40 41.46 3.0K
10:57 41.41 41.41 41.41 41.41 0.6K
10:58 41.39 41.42 41.34 41.34 2.4K
10:59 41.43 41.43 41.36 41.41 0.9K
11:00 41.44 41.44 41.44 41.44 0.6K
11:01 41.40 41.44 41.40 41.44 0.8K
11:02 41.40 41.40 41.35 41.40 4.6K
11:03 41.29 41.29 41.29 41.29 2.6K
11:04 41.36 41.36 41.36 41.36 2.1K
11:06 41.30 41.34 41.30 41.34 1.6K
11:07 41.34 41.34 41.28 41.32 1.6K
11:08 41.31 41.36 41.31 41.36 1.1K
11:09 41.31 41.33 41.31 41.33 1.4K
11:10 41.33 41.33 41.27 41.33 0.9K
11:11 41.33 41.33 41.33 41.33 1.9K
11:12 41.33 41.33 41.33 41.33 0.3K
11:13 41.24 41.30 41.22 41.30 1.3K
11:14 41.25 41.30 41.25 41.27 1.8K
11:15 41.23 41.23 41.23 41.23 0.2K
11:16 41.26 41.26 41.24 41.24 1.0K
11:17 41.27 41.27 41.27 41.27 1.9K
11:18 41.25 41.25 41.22 41.22 0.5K
11:19 41.25 41.25 41.20 41.20 2.0K
11:20 41.22 41.22 41.21 41.21 2.0K
11:21 41.21 41.24 41.21 41.24 0.9K
11:22 41.23 41.25 41.23 41.25 1.9K
11:23 41.22 41.23 41.22 41.23 2.2K
11:26 41.24 41.24 41.16 41.16 1.3K
11:27 41.21 41.26 41.21 41.26 3.1K
11:28 41.28 41.33 41.28 41.33 4.3K
11:30 41.33 41.33 41.33 41.33 0.8K
11:31 41.30 41.30 41.30 41.30 0.7K
11:33 41.31 41.33 41.31 41.33 1.4K
11:34 41.34 41.34 41.34 41.34 0.6K
11:35 41.34 41.34 41.31 41.31 1.7K
11:36 41.28 41.28 41.28 41.28 0.9K
11:37 41.27 41.27 41.27 41.27 0.6K
11:38 41.29 41.29 41.26 41.26 2.1K
11:40 41.30 41.30 41.30 41.30 2.4K
11:41 41.30 41.30 41.30 41.30 0.8K
11:42 41.30 41.30 41.30 41.30 0.3K
11:43 41.30 41.32 41.30 41.32 2.5K
11:46 41.33 41.33 41.26 41.30 1.5K
11:47 41.30 41.30 41.30 41.30 0.8K
11:48 41.30 41.30 41.25 41.26 2.0K
11:49 41.30 41.30 41.28 41.28 1.1K
11:51 41.28 41.32 41.28 41.32 1.3K
11:52 41.34 41.34 41.34 41.34 1.4K
11:53 41.38 41.38 41.38 41.38 0.3K
11:54 41.41 41.41 41.41 41.41 1.4K
11:55 41.39 41.39 41.39 41.39 0.6K
11:56 41.40 41.41 41.40 41.41 0.6K
11:57 41.42 41.42 41.39 41.41 1.5K
11:58 41.35 41.36 41.35 41.36 1.9K
11:59 41.32 41.32 41.32 41.32 0.9K
12:02 41.30 41.30 41.30 41.30 2.1K
12:03 41.23 41.23 41.22 41.22 0.6K
12:05 41.24 41.24 41.20 41.20 0.7K
12:07 41.23 41.24 41.21 41.21 4.2K
12:08 41.24 41.24 41.24 41.24 1.5K
12:09 41.26 41.26 41.26 41.26 1.1K
12:10 41.29 41.29 41.29 41.29 0.3K
12:11 41.30 41.30 41.30 41.30 0.6K
12:12 41.28 41.31 41.28 41.31 1.5K
12:13 41.28 41.28 41.17 41.17 4.5K
12:14 41.21 41.21 41.17 41.17 0.8K
12:15 41.21 41.21 41.20 41.20 1.7K
12:16 41.17 41.17 41.17 41.17 1.6K
12:19 41.16 41.16 41.14 41.14 0.3K
12:20 41.13 41.15 41.13 41.15 0.5K
12:21 41.19 41.20 41.19 41.20 3.9K
12:22 41.21 41.25 41.21 41.25 3.7K
12:23 41.23 41.24 41.23 41.24 0.9K
12:24 41.25 41.25 41.22 41.22 1.4K
12:25 41.22 41.22 41.18 41.18 0.5K
12:26 41.18 41.18 41.18 41.18 0.5K
12:27 41.18 41.19 41.18 41.19 0.8K
12:29 41.23 41.23 41.19 41.19 3.9K
12:30 41.21 41.23 41.21 41.23 0.9K
12:32 41.24 41.24 41.24 41.24 0.3K
12:33 41.18 41.18 41.18 41.18 0.9K
12:34 41.25 41.25 41.25 41.25 0.1K
12:35 41.25 41.25 41.24 41.24 0.6K
12:36 41.23 41.23 41.23 41.23 1.9K
12:38 41.24 41.25 41.23 41.23 3.1K
12:39 41.23 41.23 41.23 41.23 0.5K
12:41 41.25 41.25 41.25 41.25 0.5K
12:43 41.25 41.25 41.25 41.25 1.0K
12:44 41.27 41.27 41.23 41.23 8.7K
12:45 41.25 41.25 41.25 41.25 0.3K
12:46 41.24 41.24 41.24 41.24 0.5K
12:48 41.25 41.25 41.25 41.25 1.0K
12:49 41.24 41.24 41.18 41.18 1.7K
12:51 41.17 41.17 41.17 41.17 0.4K
12:52 41.19 41.19 41.19 41.19 1.1K
12:53 41.19 41.19 41.11 41.11 1.7K
12:54 41.04 41.04 41.04 41.04 1.7K
12:55 41.04 41.06 41.03 41.03 1.8K
12:56 41.01 41.01 41.01 41.01 0.3K
12:57 41.03 41.04 41.03 41.04 1.8K
12:58 41.06 41.06 41.06 41.06 1.5K
12:59 41.04 41.04 41.04 41.04 1.2K
13:00 41.00 41.00 41.00 41.00 1.0K
13:01 41.00 41.00 41.00 41.00 0.8K
13:02 41.00 41.00 41.00 41.00 0.5K
13:04 40.99 40.99 40.99 40.99 1.2K
13:05 41.01 41.01 41.01 41.01 1.5K
13:06 41.05 41.05 41.04 41.04 4.5K
13:07 40.99 41.05 40.98 41.05 2.8K
13:08 41.03 41.03 41.03 41.03 0.9K
13:09 41.03 41.03 41.03 41.03 0.7K
13:11 41.01 41.01 41.01 41.01 1.6K
13:13 41.01 41.03 41.01 41.03 0.3K
13:14 41.02 41.02 41.02 41.02 0.3K
13:15 41.03 41.03 41.01 41.01 2.4K
13:16 41.00 41.00 41.00 41.00 0.6K
13:17 41.00 41.00 41.00 41.00 0.4K
13:19 41.02 41.02 41.00 41.02 1.4K
13:20 41.02 41.02 41.02 41.02 1.0K
13:21 41.04 41.04 41.04 41.04 2.2K
13:23 41.05 41.05 41.05 41.05 1.3K
13:24 41.06 41.06 41.01 41.02 4.4K
13:25 41.07 41.07 41.07 41.07 0.5K
13:26 41.07 41.07 41.07 41.07 0.5K
13:27 41.08 41.08 41.08 41.08 1.4K
13:28 41.09 41.10 41.09 41.09 2.6K
13:29 41.09 41.09 41.04 41.04 1.4K
13:31 41.03 41.03 41.03 41.03 0.6K
13:32 41.06 41.06 41.06 41.06 0.5K
13:33 41.07 41.07 41.07 41.07 1.8K
13:34 41.07 41.08 41.07 41.08 1.2K
13:35 41.08 41.08 41.06 41.08 1.0K
13:36 41.07 41.07 41.07 41.07 0.9K
13:37 41.08 41.08 41.08 41.08 0.1K
13:38 41.06 41.06 41.06 41.06 1.4K
13:40 41.07 41.07 41.07 41.07 1.3K
13:41 41.05 41.05 41.05 41.05 0.6K
13:42 41.06 41.06 41.06 41.06 0.8K
13:44 41.09 41.09 41.08 41.08 3.1K
13:45 41.09 41.09 41.00 41.00 3.5K
13:46 40.97 40.97 40.97 40.97 0.5K
13:47 40.97 40.97 40.96 40.96 1.3K
13:49 40.92 40.94 40.92 40.94 0.8K
13:50 40.96 40.96 40.96 40.96 1.2K
13:51 40.95 40.95 40.95 40.95 0.6K
13:52 40.97 40.97 40.97 40.97 0.2K
13:53 40.97 40.97 40.96 40.96 1.7K
13:54 40.96 40.96 40.96 40.96 0.3K
13:55 40.97 40.97 40.97 40.97 1.8K
13:56 40.97 40.97 40.97 40.97 0.1K
13:57 40.98 40.98 40.97 40.97 1.9K
13:59 40.99 40.99 40.99 40.99 1.3K
14:00 41.00 41.01 41.00 41.01 1.1K
14:01 41.01 41.01 41.01 41.01 0.3K
14:02 40.95 40.95 40.93 40.93 2.7K
14:03 40.93 40.95 40.93 40.95 1.3K
14:04 40.95 40.95 40.95 40.95 0.7K
14:05 40.96 40.96 40.96 40.96 1.1K
14:06 40.97 40.97 40.97 40.97 0.6K
14:07 40.96 40.96 40.92 40.93 1.3K
14:08 40.91 40.91 40.91 40.91 0.5K
14:09 40.89 40.89 40.87 40.89 1.6K
14:10 40.88 40.88 40.88 40.88 0.3K
14:11 40.91 40.91 40.91 40.91 0.5K
14:12 40.89 40.90 40.87 40.89 4.7K
14:14 40.88 40.89 40.88 40.89 0.8K
14:15 40.88 40.88 40.88 40.88 0.7K
14:16 40.88 40.88 40.86 40.86 1.0K
14:17 40.84 40.84 40.80 40.80 2.6K
14:19 40.81 40.82 40.81 40.82 2.0K
14:20 40.81 40.81 40.81 40.81 1.6K
14:21 40.82 40.84 40.82 40.84 2.3K
14:22 40.84 40.84 40.84 40.84 2.4K
14:23 40.85 40.85 40.85 40.85 0.9K
14:24 40.86 40.87 40.86 40.87 3.2K
14:26 40.90 40.92 40.90 40.92 1.1K
14:27 40.93 40.93 40.93 40.93 0.3K
14:28 40.92 40.92 40.88 40.88 5.2K
14:29 40.87 40.89 40.87 40.87 4.8K
14:32 40.85 40.85 40.85 40.85 0.7K
14:33 40.85 40.88 40.85 40.87 2.5K
14:34 40.89 40.89 40.87 40.87 0.9K
14:35 40.87 40.87 40.85 40.85 1.8K
14:36 40.85 40.85 40.82 40.82 2.0K
14:37 40.83 40.85 40.83 40.85 1.9K
14:38 40.86 40.86 40.86 40.85 0.6K
14:39 40.86 40.86 40.86 40.85 0.6K
14:40 40.88 40.88 40.88 40.88 1.3K
14:41 40.88 40.88 40.88 40.88 0.7K
14:43 40.89 40.89 40.89 40.89 0.3K
14:44 40.89 40.89 40.89 40.89 2.1K
14:45 40.86 40.86 40.86 40.86 0.3K
14:46 40.86 40.86 40.85 40.85 1.7K
14:47 40.86 40.86 40.86 40.85 0.2K
14:48 40.84 40.84 40.82 40.82 1.9K
14:49 40.80 40.81 40.80 40.81 2.8K
14:50 40.82 40.82 40.82 40.82 3.5K
14:51 40.85 40.88 40.85 40.88 0.7K
14:52 40.87 40.88 40.87 40.88 0.8K
14:53 40.90 40.90 40.90 40.90 2.4K
14:54 40.93 40.93 40.86 40.86 3.2K
14:55 40.82 40.82 40.74 40.78 3.0K
14:56 40.75 40.75 40.75 40.74 0.6K
14:57 40.75 40.76 40.75 40.74 1.0K
14:58 40.76 40.76 40.73 40.73 0.2K
14:59 40.75 40.76 40.73 40.73 1.1K
15:00 40.76 40.76 40.68 40.68 3.4K
15:01 40.68 40.69 40.68 40.69 2.0K
15:02 40.69 40.71 40.69 40.69 0.8K
15:03 40.67 40.69 40.67 40.67 1.2K
15:04 40.70 40.70 40.67 40.67 0.8K
15:05 40.67 40.67 40.65 40.65 2.8K
15:06 40.65 40.76 40.65 40.75 6.9K
15:07 40.79 40.79 40.72 40.73 2.0K
15:08 40.71 40.75 40.71 40.75 1.3K
15:09 40.74 40.76 40.74 40.74 4.3K
15:10 40.74 40.79 40.74 40.77 4.5K
15:11 40.79 40.79 40.75 40.74 2.7K
15:12 40.75 40.75 40.74 40.74 0.8K
15:13 40.74 40.76 40.74 40.76 2.1K
15:14 40.76 40.77 40.75 40.77 1.1K
15:15 40.75 40.77 40.75 40.77 1.5K
15:16 40.77 40.80 40.75 40.78 9.0K
15:17 40.78 40.80 40.78 40.80 1.4K
15:18 40.80 40.89 40.80 40.89 22.0K
15:19 40.90 40.90 40.83 40.83 2.3K
15:20 40.80 40.85 40.80 40.80 1.6K
15:21 40.83 40.83 40.83 40.83 1.9K
15:22 40.84 40.84 40.84 40.84 0.2K
15:23 40.84 40.84 40.80 40.84 1.9K
15:24 40.82 40.82 40.82 40.82 0.7K
15:25 40.84 40.85 40.83 40.85 3.3K
15:26 40.85 40.85 40.81 40.82 2.6K
15:27 40.80 40.83 40.80 40.83 7.2K
15:28 40.79 40.82 40.79 40.82 1.8K
15:29 40.82 40.82 40.82 40.82 1.2K
15:30 40.85 40.87 40.85 40.87 5.3K
15:31 40.89 40.89 40.82 40.82 4.1K
15:32 40.83 40.83 40.83 40.83 0.5K
15:33 40.84 40.84 40.80 40.80 4.1K
15:34 40.79 40.79 40.76 40.76 24.9K
15:35 40.76 40.76 40.76 40.76 3.3K
15:36 40.76 40.76 40.75 40.74 4.9K
15:37 40.74 40.76 40.73 40.73 19.7K
15:38 40.73 40.73 40.71 40.71 4.8K
15:39 40.70 40.70 40.69 40.70 4.8K
15:40 40.73 40.73 40.70 40.70 10.6K
15:41 40.71 40.71 40.71 40.71 3.9K
15:42 40.71 40.77 40.71 40.77 5.0K
15:43 40.76 40.79 40.76 40.79 5.1K
15:44 40.77 40.84 40.77 40.84 17.1K
15:45 40.85 40.86 40.84 40.85 7.1K
15:46 40.85 40.86 40.83 40.86 4.6K
15:47 40.85 40.86 40.82 40.84 10.3K
15:48 40.86 40.88 40.86 40.86 5.5K
15:49 40.84 40.89 40.84 40.89 6.8K
15:50 40.91 40.91 40.86 40.89 25.6K
15:51 40.89 40.89 40.69 40.71 36.9K
15:52 40.70 40.71 40.69 40.69 8.9K
15:53 40.75 40.75 40.72 40.72 12.8K
15:54 40.72 40.76 40.69 40.74 21.5K
15:55 40.65 40.65 40.59 40.61 20.9K
15:56 40.62 40.73 40.62 40.69 37.2K
15:57 40.69 40.72 40.69 40.70 22.8K
15:58 40.70 40.70 40.66 40.67 36.6K
15:59 40.68 40.73 40.68 40.71 1,405.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available