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 40.93 40.93 40.93 40.92 7.8K
09:34 40.84 40.84 40.66 40.66 0.3K
09:37 40.77 40.93 40.77 40.93 0.8K
09:38 40.77 40.77 40.77 40.77 0.3K
09:40 40.99 40.99 40.99 40.99 1.1K
09:47 41.04 41.04 41.04 41.04 0.4K
09:50 41.01 41.01 41.01 41.01 0.4K
09:51 41.11 41.11 41.09 41.09 0.3K
09:52 41.12 41.12 41.12 41.12 0.4K
09:53 41.13 41.13 41.08 41.08 1.9K
09:57 41.14 41.14 41.14 41.14 1.3K
10:00 41.12 41.12 41.08 41.08 3.3K
10:02 41.16 41.26 41.16 41.26 3.9K
10:03 41.17 41.22 41.17 41.17 0.8K
10:04 41.14 41.19 41.14 41.19 1.5K
10:05 41.10 41.10 41.10 41.10 1.0K
10:07 41.15 41.15 41.15 41.15 0.7K
10:08 41.17 41.17 41.17 41.17 0.8K
10:09 41.08 41.08 41.08 41.08 0.9K
10:10 41.10 41.10 41.10 41.10 0.6K
10:11 41.16 41.16 41.09 41.09 1.4K
10:12 41.09 41.13 41.09 41.09 1.5K
10:14 41.09 41.09 41.03 41.03 1.1K
10:15 41.01 41.01 41.01 41.01 0.9K
10:16 41.01 41.07 41.01 41.05 1.6K
10:17 41.05 41.05 41.05 41.05 0.3K
10:18 41.05 41.10 41.05 41.10 1.2K
10:19 41.05 41.05 41.05 41.05 1.4K
10:21 41.03 41.03 41.03 41.03 0.2K
10:22 41.03 41.03 41.03 41.03 0.5K
10:23 41.01 41.01 40.95 40.95 5.5K
10:24 40.93 40.99 40.93 40.99 1.5K
10:27 40.99 40.99 40.98 40.98 1.2K
10:28 40.98 40.99 40.92 40.99 4.0K
10:29 40.98 40.98 40.98 40.98 0.8K
10:30 40.98 40.99 40.98 40.99 3.4K
10:31 40.98 40.98 40.98 40.98 0.5K
10:32 40.98 40.98 40.98 40.98 0.7K
10:33 40.91 40.94 40.91 40.94 0.8K
10:34 40.96 40.97 40.96 40.96 1.3K
10:36 40.94 40.94 40.94 40.94 0.5K
10:37 40.98 40.98 40.98 40.98 0.8K
10:39 40.94 40.94 40.89 40.89 2.2K
10:41 40.93 40.93 40.93 40.93 0.7K
10:42 40.99 40.99 40.93 40.93 1.6K
10:44 40.92 40.92 40.92 40.92 0.2K
10:45 40.93 40.96 40.93 40.96 1.7K
10:46 40.93 40.93 40.93 40.92 5.4K
10:47 40.93 40.96 40.93 40.92 2.0K
10:48 40.94 40.94 40.85 40.86 2.6K
10:49 40.86 40.90 40.86 40.90 3.6K
10:50 40.90 40.90 40.90 40.90 1.2K
10:52 40.82 40.82 40.82 40.82 1.4K
10:53 40.81 40.81 40.81 40.81 0.4K
10:54 40.77 40.77 40.77 40.77 1.4K
10:56 40.69 40.69 40.69 40.69 0.8K
10:57 40.58 40.58 40.58 40.58 2.0K
10:58 40.57 40.57 40.57 40.57 0.7K
10:59 40.60 40.60 40.60 40.60 1.0K
11:00 40.61 40.61 40.57 40.57 2.1K
11:03 40.60 40.60 40.60 40.60 1.3K
11:04 40.60 40.60 40.60 40.60 0.4K
11:05 40.55 40.55 40.55 40.55 0.7K
11:06 40.52 40.52 40.51 40.51 1.9K
11:09 40.54 40.54 40.54 40.54 0.3K
11:10 40.52 40.52 40.52 40.52 0.7K
11:11 40.52 40.52 40.52 40.52 0.3K
11:12 40.55 40.55 40.55 40.55 0.4K
11:13 40.65 40.65 40.65 40.65 5.0K
11:15 40.63 40.73 40.63 40.72 11.8K
11:16 40.72 40.72 40.72 40.72 7.2K
11:17 40.63 40.63 40.63 40.63 1.5K
11:18 40.58 40.58 40.58 40.58 3.6K
11:19 40.52 40.52 40.52 40.52 0.2K
11:20 40.63 40.63 40.63 40.63 1.0K
11:22 40.56 40.56 40.56 40.56 1.0K
11:23 40.48 40.48 40.48 40.48 1.0K
11:24 40.53 40.53 40.53 40.53 0.6K
11:25 40.55 40.55 40.55 40.55 0.1K
11:26 40.61 40.61 40.61 40.61 0.7K
11:27 40.61 40.61 40.61 40.61 0.4K
11:28 40.62 40.62 40.62 40.62 1.0K
11:29 40.60 40.60 40.59 40.59 0.5K
11:30 40.62 40.63 40.61 40.63 1.5K
11:31 40.63 40.63 40.61 40.62 3.5K
11:32 40.65 40.65 40.65 40.65 1.2K
11:33 40.64 40.67 40.64 40.67 1.6K
11:34 40.66 40.66 40.61 40.61 1.8K
11:36 40.62 40.62 40.62 40.62 0.8K
11:37 40.62 40.67 40.62 40.67 0.8K
11:38 40.62 40.66 40.62 40.62 2.3K
11:39 40.65 40.65 40.62 40.62 0.6K
11:40 40.63 40.63 40.62 40.62 1.0K
11:41 40.62 40.62 40.62 40.62 0.4K
11:42 40.64 40.69 40.64 40.67 7.5K
11:43 40.67 40.67 40.63 40.64 3.1K
11:44 40.60 40.60 40.56 40.56 3.2K
11:47 40.60 40.60 40.60 40.60 0.1K
11:48 40.56 40.56 40.56 40.56 0.4K
11:49 40.57 40.61 40.57 40.60 1.4K
11:50 40.61 40.63 40.61 40.63 2.4K
11:51 40.63 40.63 40.63 40.63 0.3K
11:52 40.61 40.62 40.61 40.62 1.3K
11:53 40.62 40.62 40.62 40.62 0.3K
11:55 40.62 40.63 40.62 40.63 0.8K
11:56 40.67 40.67 40.67 40.67 1.1K
11:58 40.65 40.65 40.65 40.65 0.1K
11:59 40.63 40.63 40.57 40.57 1.6K
12:00 40.56 40.56 40.56 40.56 1.0K
12:04 40.55 40.55 40.55 40.55 0.9K
12:05 40.51 40.55 40.51 40.55 5.0K
12:06 40.55 40.55 40.55 40.55 0.8K
12:07 40.55 40.55 40.55 40.55 0.2K
12:08 40.54 40.54 40.54 40.54 0.3K
12:09 40.51 40.54 40.51 40.54 2.0K
12:10 40.54 40.54 40.54 40.54 0.9K
12:11 40.54 40.54 40.53 40.53 1.3K
12:12 40.59 40.59 40.59 40.59 1.6K
12:16 40.56 40.56 40.56 40.56 0.7K
12:17 40.61 40.61 40.61 40.61 0.3K
12:18 40.59 40.59 40.59 40.59 0.6K
12:19 40.61 40.61 40.60 40.60 0.3K
12:20 40.61 40.61 40.60 40.60 1.0K
12:21 40.63 40.63 40.63 40.63 3.3K
12:22 40.65 40.65 40.64 40.64 1.2K
12:23 40.66 40.66 40.63 40.63 0.4K
12:24 40.65 40.65 40.64 40.64 1.7K
12:26 40.62 40.71 40.62 40.71 2.7K
12:27 40.71 40.76 40.71 40.72 33.1K
12:29 40.73 40.73 40.72 40.72 1.4K
12:30 40.73 40.73 40.73 40.73 5.5K
12:31 40.73 40.77 40.73 40.77 2.4K
12:32 40.81 40.83 40.81 40.83 0.7K
12:33 40.91 40.91 40.87 40.87 0.7K
12:35 40.92 40.92 40.88 40.88 2.2K
12:36 40.87 40.87 40.82 40.82 7.5K
12:37 40.82 40.82 40.82 40.82 1.3K
12:38 40.82 40.82 40.79 40.79 11.3K
12:39 40.80 40.80 40.80 40.80 0.2K
12:40 40.80 40.83 40.80 40.83 0.9K
12:41 40.83 40.83 40.79 40.79 0.8K
12:42 40.82 40.82 40.82 40.82 0.1K
12:43 40.80 40.83 40.80 40.83 0.6K
12:44 40.81 40.83 40.80 40.80 1.5K
12:45 40.83 40.90 40.83 40.85 8.4K
12:47 40.87 40.87 40.87 40.87 0.8K
12:48 40.90 40.90 40.90 40.90 1.2K
12:49 40.93 40.95 40.93 40.95 2.0K
12:50 40.93 40.96 40.93 40.96 3.4K
12:51 40.95 40.96 40.94 40.94 1.0K
12:52 40.94 40.99 40.94 40.99 2.3K
12:53 41.00 41.00 41.00 41.00 0.8K
12:55 41.00 41.00 41.00 41.00 0.3K
12:56 41.00 41.03 41.00 41.03 1.0K
12:57 41.02 41.04 41.02 41.03 1.3K
12:58 41.03 41.03 40.98 40.98 3.1K
12:59 41.03 41.04 41.01 41.04 3.3K
13:00 41.03 41.03 41.03 41.03 0.3K
13:02 41.04 41.04 41.03 41.03 1.0K
13:03 40.99 40.99 40.99 40.99 1.2K
13:04 40.99 40.99 40.99 40.99 0.4K
13:05 40.95 40.95 40.95 40.95 0.7K
13:06 40.94 40.95 40.94 40.95 2.3K
13:07 40.96 40.99 40.93 40.93 7.2K
13:08 40.91 40.91 40.91 40.91 0.2K
13:09 40.90 40.90 40.83 40.83 1.5K
13:11 40.85 40.85 40.85 40.85 0.4K
13:13 40.86 40.86 40.83 40.83 1.5K
13:14 40.83 40.85 40.83 40.85 0.8K
13:15 40.86 40.86 40.86 40.86 1.3K
13:19 40.86 40.86 40.86 40.85 0.5K
13:20 40.83 40.84 40.83 40.84 1.4K
13:21 40.84 40.84 40.84 40.84 1.1K
13:22 40.84 40.84 40.84 40.84 1.0K
13:23 40.85 40.85 40.85 40.85 2.4K
13:24 40.86 40.86 40.86 40.86 1.0K
13:25 40.86 40.86 40.86 40.86 0.4K
13:26 40.84 40.84 40.84 40.84 1.7K
13:27 40.87 40.87 40.87 40.87 0.5K
13:28 40.85 40.85 40.82 40.82 0.6K
13:29 40.85 40.85 40.85 40.85 1.5K
13:30 40.81 40.81 40.75 40.75 1.7K
13:31 40.75 40.75 40.75 40.75 0.3K
13:32 40.70 40.71 40.66 40.70 2.1K
13:33 40.70 40.70 40.70 40.70 1.0K
13:34 40.73 40.74 40.73 40.74 0.6K
13:35 40.76 40.77 40.76 40.77 1.4K
13:36 40.77 40.77 40.77 40.77 1.4K
13:38 40.76 40.78 40.76 40.78 0.9K
13:39 40.78 40.78 40.75 40.75 1.0K
13:41 40.76 40.78 40.76 40.78 1.5K
13:42 40.79 40.79 40.79 40.78 1.3K
13:43 40.79 40.79 40.79 40.79 0.4K
13:44 40.79 40.81 40.79 40.81 2.4K
13:45 40.81 40.81 40.81 40.81 0.5K
13:47 40.81 40.81 40.81 40.81 0.3K
13:49 40.81 40.82 40.80 40.80 3.3K
13:50 40.80 40.80 40.80 40.80 1.0K
13:51 40.83 40.83 40.83 40.83 1.3K
13:52 40.83 40.85 40.83 40.85 1.8K
13:53 40.90 40.92 40.90 40.92 0.6K
13:54 40.92 40.92 40.91 40.91 1.6K
13:55 40.91 40.91 40.91 40.91 4.7K
13:56 40.91 40.93 40.91 40.93 4.8K
13:57 40.92 40.97 40.92 40.97 3.8K
13:58 41.02 41.02 41.02 41.02 0.7K
13:59 41.02 41.02 41.02 41.02 0.3K
14:00 40.99 41.01 40.99 41.00 1.0K
14:01 41.01 41.06 40.97 41.06 1.8K
14:03 41.04 41.04 41.04 41.04 0.4K
14:05 41.07 41.07 41.07 41.07 1.1K
14:06 41.07 41.07 41.07 41.07 0.6K
14:07 41.07 41.07 41.07 41.07 0.5K
14:09 41.09 41.09 41.09 41.09 0.5K
14:10 41.08 41.08 41.08 41.08 2.3K
14:11 41.07 41.08 41.07 41.07 1.6K
14:14 41.04 41.04 40.98 40.99 8.1K
14:15 41.03 41.04 41.02 41.04 6.8K
14:16 41.04 41.04 41.04 41.04 0.8K
14:17 41.06 41.06 41.06 41.06 1.3K
14:19 41.05 41.07 41.05 41.07 11.9K
14:20 41.10 41.10 41.07 41.07 13.4K
14:21 41.04 41.04 41.01 41.01 12.6K
14:22 40.98 40.98 40.98 40.98 0.5K
14:23 40.98 41.00 40.98 41.00 2.1K
14:24 40.93 40.93 40.86 40.86 2.7K
14:25 40.84 40.87 40.84 40.87 6.1K
14:27 40.89 41.03 40.88 40.98 21.5K
14:29 40.91 40.93 40.91 40.93 1.0K
14:30 40.90 40.92 40.90 40.92 1.2K
14:31 40.97 40.97 40.92 40.92 0.4K
14:32 40.98 40.98 40.98 40.98 1.9K
14:33 40.99 41.07 40.94 41.07 27.8K
14:34 41.04 41.04 41.02 41.02 2.1K
14:35 41.01 41.01 41.01 41.01 0.4K
14:36 41.01 41.01 40.98 40.98 2.3K
14:37 40.95 41.02 40.92 40.92 5.2K
14:38 40.96 40.96 40.90 40.90 2.1K
14:39 40.83 40.83 40.83 40.83 4.0K
14:40 40.84 40.91 40.84 40.91 2.6K
14:41 40.90 40.90 40.87 40.90 52.6K
14:42 40.90 40.93 40.89 40.92 1.9K
14:43 40.90 40.90 40.90 40.90 2.9K
14:44 40.88 40.88 40.88 40.88 17.5K
14:45 40.88 40.89 40.88 40.89 8.8K
14:46 40.89 40.95 40.89 40.94 23.0K
14:47 40.94 40.96 40.94 40.96 4.9K
14:48 40.95 40.95 40.95 40.95 4.1K
14:49 40.85 40.85 40.82 40.82 2.9K
14:50 40.81 40.81 40.81 40.81 0.7K
14:52 40.77 40.77 40.72 40.72 6.5K
14:53 40.74 40.77 40.74 40.77 8.3K
14:54 40.77 40.78 40.77 40.77 1.9K
14:55 40.74 40.74 40.70 40.70 2.3K
14:56 40.67 40.72 40.66 40.72 6.0K
14:57 40.67 40.67 40.66 40.66 1.0K
14:58 40.66 40.70 40.66 40.69 1.0K
14:59 40.67 40.73 40.67 40.71 3.6K
15:00 40.71 40.72 40.71 40.72 1.7K
15:01 40.72 40.75 40.72 40.72 1.2K
15:02 40.74 40.74 40.74 40.74 2.7K
15:03 40.75 40.77 40.75 40.77 16.6K
15:04 40.76 40.77 40.75 40.77 8.0K
15:05 40.76 40.78 40.74 40.76 5.8K
15:06 40.76 40.78 40.75 40.78 2.3K
15:07 40.76 40.82 40.75 40.77 7.3K
15:08 40.74 40.74 40.74 40.74 0.4K
15:09 40.72 40.75 40.72 40.74 2.0K
15:10 40.74 40.74 40.74 40.74 0.3K
15:11 40.71 40.76 40.68 40.76 8.7K
15:12 40.73 40.73 40.67 40.67 2.9K
15:13 40.68 40.68 40.66 40.66 1.0K
15:14 40.66 40.66 40.66 40.66 1.7K
15:15 40.62 40.62 40.59 40.59 3.0K
15:16 40.60 40.63 40.60 40.63 4.7K
15:17 40.60 40.60 40.60 40.60 2.5K
15:19 40.62 40.62 40.62 40.62 2.7K
15:20 40.63 40.63 40.63 40.63 2.4K
15:21 40.63 40.68 40.63 40.67 11.4K
15:22 40.67 40.68 40.67 40.68 1.5K
15:23 40.66 40.68 40.66 40.67 1.8K
15:24 40.66 40.67 40.66 40.67 2.0K
15:27 40.66 40.66 40.62 40.62 3.1K
15:28 40.61 40.61 40.60 40.60 1.5K
15:29 40.60 40.61 40.59 40.59 1.9K
15:30 40.59 40.59 40.59 40.59 0.5K
15:31 40.57 40.57 40.56 40.56 1.5K
15:32 40.56 40.59 40.56 40.58 7.0K
15:33 40.57 40.57 40.57 40.57 1.1K
15:34 40.56 40.56 40.52 40.52 2.4K
15:35 40.52 40.53 40.52 40.53 1.4K
15:36 40.52 40.54 40.52 40.52 2.4K
15:37 40.51 40.52 40.51 40.52 1.4K
15:38 40.52 40.52 40.50 40.50 1.4K
15:39 40.48 40.48 40.47 40.47 6.4K
15:40 40.50 40.50 40.48 40.50 3.7K
15:41 40.49 40.49 40.49 40.49 2.6K
15:42 40.49 40.49 40.49 40.49 4.2K
15:43 40.50 40.50 40.47 40.47 8.2K
15:44 40.47 40.49 40.47 40.49 3.8K
15:45 40.49 40.49 40.48 40.48 1.8K
15:46 40.48 40.49 40.47 40.49 9.9K
15:47 40.50 40.50 40.48 40.49 5.0K
15:48 40.49 40.49 40.48 40.49 7.0K
15:49 40.48 40.49 40.47 40.48 10.6K
15:50 40.50 40.51 40.50 40.49 6.0K
15:51 40.49 40.50 40.49 40.50 16.0K
15:52 40.49 40.49 40.43 40.46 10.1K
15:53 40.46 40.48 40.45 40.48 8.7K
15:54 40.49 40.53 40.48 40.53 4.8K
15:55 40.56 40.58 40.53 40.54 12.4K
15:56 40.55 40.55 40.54 40.55 8.3K
15:57 40.54 40.55 40.49 40.51 10.4K
15:58 40.51 40.51 40.50 40.51 10.0K
15:59 40.51 40.51 40.46 40.46 182.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available