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 40.22 40.72 40.22 40.56 22.5K
09:31 40.29 40.29 40.12 40.12 1.1K
09:32 40.04 40.58 39.98 40.58 1.7K
09:33 40.07 40.14 40.07 40.14 1.1K
09:34 40.18 40.18 40.18 40.18 1.2K
09:35 40.07 40.07 40.07 40.07 0.1K
09:36 40.07 40.24 40.07 40.24 0.2K
09:37 40.07 40.07 40.07 40.07 0.1K
09:38 40.07 40.23 40.07 40.07 0.5K
09:39 40.18 40.18 40.18 40.18 1.6K
09:40 40.19 40.19 40.19 40.19 0.2K
09:41 40.19 40.19 40.19 40.19 0.2K
09:42 40.20 40.20 40.20 40.20 0.4K
09:44 40.16 40.16 40.16 40.16 0.7K
09:45 39.90 39.90 39.90 39.90 3.2K
09:46 39.95 39.95 39.95 39.95 0.1K
09:47 39.95 39.95 39.95 39.95 0.4K
09:48 40.19 40.19 40.19 40.19 0.1K
09:49 40.24 40.24 40.09 40.22 4.5K
09:50 40.33 40.33 40.24 40.24 0.4K
09:51 40.01 40.32 39.87 40.01 4.3K
09:52 40.32 40.32 40.00 40.29 3.9K
09:53 40.29 40.29 40.11 40.11 0.8K
09:54 40.28 40.28 40.09 40.13 1.2K
09:55 40.13 40.30 40.13 40.13 3.9K
09:56 40.13 40.30 40.13 40.30 8.1K
09:57 40.39 40.39 40.39 40.39 4.8K
09:58 40.24 40.34 40.24 40.24 1.4K
09:59 40.23 40.37 40.23 40.37 1.0K
10:00 40.23 40.23 40.01 40.01 7.1K
10:01 40.17 40.34 40.17 40.34 0.9K
10:02 40.33 40.33 40.17 40.17 1.7K
10:03 40.09 40.09 40.00 40.00 3.0K
10:04 40.18 40.18 40.16 40.16 2.0K
10:05 40.20 40.20 40.20 40.20 1.0K
10:06 40.22 40.22 40.15 40.18 1.4K
10:07 40.18 40.18 40.18 40.18 0.6K
10:08 40.29 40.29 40.29 40.29 0.7K
10:09 40.15 40.20 40.11 40.15 2.5K
10:10 40.15 40.18 40.15 40.18 3.7K
10:11 40.14 40.18 40.14 40.18 1.4K
10:12 40.14 40.14 40.00 39.99 4.3K
10:13 40.05 40.05 39.99 39.99 0.7K
10:14 40.08 40.08 39.97 40.08 2.1K
10:15 40.09 40.18 40.03 40.06 29.8K
10:16 40.15 40.16 39.91 40.08 35.3K
10:17 39.91 40.06 39.91 40.06 3.0K
10:18 40.20 40.20 40.03 40.18 1.4K
10:19 40.18 40.18 40.08 40.08 0.2K
10:20 40.08 40.18 40.07 40.17 1.7K
10:21 40.06 40.15 40.06 40.08 2.0K
10:22 40.18 40.18 40.18 40.18 0.7K
10:23 40.12 40.12 40.11 40.11 0.3K
10:24 40.11 40.11 40.03 40.03 0.8K
10:25 40.11 40.11 39.95 39.95 7.4K
10:26 40.00 40.09 40.00 40.09 0.6K
10:27 40.09 40.09 40.09 40.09 0.4K
10:28 40.05 40.17 40.05 40.17 1.5K
10:29 40.14 40.19 40.14 40.19 0.5K
10:30 40.18 40.18 40.18 40.18 0.2K
10:31 40.18 40.23 40.18 40.19 20.7K
10:32 40.19 40.23 40.15 40.15 2.7K
10:33 40.20 40.23 40.20 40.23 0.4K
10:34 40.14 40.19 40.14 40.19 4.6K
10:35 40.19 40.24 40.18 40.18 4.2K
10:37 40.27 40.27 40.23 40.27 1.1K
10:38 40.27 40.30 40.27 40.30 0.8K
10:39 40.38 40.38 40.38 40.38 0.1K
10:40 40.31 40.31 40.31 40.31 1.0K
10:41 40.31 40.35 40.31 40.35 0.7K
10:42 40.31 40.35 40.31 40.35 0.9K
10:44 40.35 40.35 40.35 40.35 0.8K
10:45 40.36 40.36 40.28 40.28 1.9K
10:47 40.34 40.34 40.29 40.29 1.4K
10:50 40.36 40.38 40.36 40.38 1.0K
10:52 40.39 40.42 40.39 40.42 0.6K
10:53 40.40 40.40 40.34 40.34 1.9K
10:54 40.33 40.36 40.33 40.36 1.0K
10:55 40.35 40.37 40.35 40.37 0.3K
10:56 40.35 40.35 40.35 40.35 0.2K
10:57 40.35 40.35 40.35 40.35 0.2K
10:58 40.35 40.35 40.35 40.35 0.2K
10:59 40.36 40.36 40.36 40.35 0.2K
11:00 40.48 40.51 40.44 40.44 3.3K
11:04 40.56 40.56 40.56 40.56 0.6K
11:06 40.38 40.39 40.38 40.39 3.7K
11:07 40.44 40.49 40.44 40.49 1.1K
11:08 40.48 40.48 40.48 40.48 0.3K
11:09 40.41 40.41 40.41 40.41 0.1K
11:10 40.48 40.48 40.48 40.48 0.7K
11:11 40.49 40.55 40.49 40.55 0.5K
11:12 40.54 40.54 40.48 40.48 2.9K
11:16 40.41 40.42 40.41 40.42 11.4K
11:17 40.37 40.37 40.37 40.37 1.2K
11:18 40.34 40.34 40.34 40.34 1.1K
11:20 40.39 40.39 40.39 40.39 0.7K
11:22 40.39 40.39 40.39 40.39 0.1K
11:23 40.41 40.41 40.41 40.41 0.4K
11:24 40.41 40.42 40.41 40.42 5.3K
11:25 40.41 40.41 40.41 40.41 5.0K
11:26 40.46 40.50 40.42 40.50 10.6K
11:27 40.48 40.48 40.48 40.48 0.8K
11:30 40.48 40.59 40.43 40.59 18.4K
11:31 40.59 40.59 40.59 40.59 1.1K
11:32 40.58 40.58 40.50 40.55 6.9K
11:33 40.52 40.52 40.51 40.51 11.4K
11:34 40.44 40.44 40.44 40.44 0.8K
11:35 40.43 40.44 40.43 40.44 3.4K
11:36 40.47 40.47 40.38 40.38 2.4K
11:37 40.39 40.39 40.39 40.39 0.4K
11:38 40.35 40.35 40.35 40.35 5.5K
11:40 40.32 40.32 40.28 40.28 0.7K
11:41 40.31 40.31 40.31 40.31 0.6K
11:42 40.31 40.31 40.31 40.31 0.7K
11:43 40.31 40.31 40.31 40.31 2.3K
11:45 40.31 40.31 40.31 40.31 0.4K
11:46 40.31 40.31 40.26 40.26 1.7K
11:47 40.25 40.28 40.25 40.28 3.4K
11:48 40.27 40.28 40.27 40.28 3.1K
11:49 40.28 40.30 40.28 40.30 0.9K
11:50 40.31 40.31 40.26 40.26 0.7K
11:52 40.26 40.26 40.20 40.20 1.9K
11:53 40.15 40.15 40.15 40.15 0.9K
11:56 40.15 40.15 40.15 40.15 0.3K
11:57 40.12 40.12 40.12 40.12 0.4K
11:58 40.06 40.06 40.06 40.06 1.5K
11:59 40.03 40.03 40.03 40.03 0.8K
12:00 40.02 40.02 40.02 40.02 1.6K
12:04 39.97 39.97 39.97 39.97 2.9K
12:08 40.02 40.03 40.02 40.03 1.7K
12:10 40.02 40.07 40.02 40.06 6.8K
12:11 40.10 40.12 40.10 40.12 4.6K
12:13 40.16 40.16 40.16 40.16 1.2K
12:16 40.13 40.14 40.13 40.14 1.3K
12:17 40.14 40.14 40.14 40.14 0.2K
12:18 40.19 40.19 40.19 40.19 1.0K
12:21 40.13 40.13 40.07 40.08 3.1K
12:22 40.05 40.05 40.05 40.05 0.4K
12:25 40.08 40.08 40.08 40.08 0.9K
12:27 40.04 40.04 40.04 40.04 0.9K
12:28 40.01 40.01 40.01 40.01 0.4K
12:29 40.00 40.00 40.00 40.00 0.2K
12:30 40.05 40.05 40.05 40.05 0.7K
12:31 40.08 40.08 40.08 40.08 1.1K
12:32 40.11 40.11 40.11 40.10 0.3K
12:34 40.11 40.11 40.11 40.10 0.3K
12:36 40.07 40.07 40.07 40.07 1.0K
12:37 40.08 40.08 40.06 40.06 0.5K
12:38 40.04 40.04 40.04 40.04 0.6K
12:39 40.07 40.07 40.07 40.07 0.5K
12:40 40.04 40.04 40.04 40.04 0.3K
12:41 40.07 40.07 40.07 40.07 0.7K
12:43 40.08 40.08 40.06 40.06 1.3K
12:44 40.06 40.06 40.06 40.06 0.4K
12:45 40.04 40.05 40.01 40.03 4.5K
12:46 40.00 40.00 39.99 39.99 1.9K
12:47 39.96 39.96 39.96 39.96 0.3K
12:48 39.98 39.98 39.98 39.98 0.3K
12:49 40.02 40.02 40.02 40.02 0.8K
12:50 40.04 40.05 40.04 40.05 5.3K
12:51 40.05 40.05 40.05 40.05 1.5K
12:54 40.06 40.08 40.06 40.08 0.8K
12:55 40.08 40.11 40.08 40.11 6.3K
12:56 40.11 40.25 40.11 40.16 43.5K
12:59 40.20 40.20 40.20 40.20 0.3K
13:02 40.16 40.16 40.16 40.16 0.4K
13:03 40.11 40.11 40.11 40.11 2.1K
13:07 40.12 40.12 40.12 40.12 0.3K
13:08 40.16 40.19 40.16 40.19 1.4K
13:10 40.16 40.20 40.16 40.20 12.3K
13:11 40.19 40.19 40.19 40.19 1.1K
13:14 40.26 40.26 40.26 40.26 1.5K
13:18 40.25 40.25 40.25 40.25 2.4K
13:22 40.31 40.31 40.31 40.31 0.3K
13:23 40.30 40.30 40.30 40.30 0.6K
13:24 40.29 40.29 40.28 40.28 1.3K
13:27 40.28 40.28 40.28 40.28 0.3K
13:28 40.29 40.31 40.28 40.31 1.5K
13:29 40.28 40.28 40.23 40.23 5.9K
13:32 40.22 40.22 40.22 40.22 0.3K
13:33 40.21 40.21 40.19 40.19 1.2K
13:34 40.17 40.17 40.17 40.17 0.1K
13:35 40.15 40.15 40.15 40.15 0.6K
13:36 40.14 40.14 40.14 40.14 1.3K
13:37 40.11 40.11 40.11 40.11 0.6K
13:38 40.11 40.11 40.11 40.11 0.8K
13:40 40.13 40.13 40.13 40.13 0.5K
13:41 40.13 40.14 40.13 40.14 2.3K
13:42 40.14 40.16 40.14 40.16 1.8K
13:43 40.22 40.22 40.18 40.18 3.1K
13:44 40.16 40.16 40.13 40.15 3.3K
13:45 40.19 40.19 40.19 40.19 0.6K
13:46 40.19 40.19 40.17 40.17 2.5K
13:47 40.17 40.17 40.17 40.17 0.4K
13:49 40.14 40.14 40.14 40.14 1.5K
13:50 40.14 40.14 40.14 40.14 0.2K
13:51 40.14 40.14 40.13 40.13 0.7K
13:52 40.14 40.14 40.07 40.08 3.1K
13:54 40.10 40.10 40.10 40.10 1.2K
13:55 40.07 40.07 40.06 40.06 0.7K
13:57 40.08 40.08 40.08 40.08 0.6K
13:58 40.06 40.09 40.06 40.09 0.4K
13:59 40.05 40.05 40.05 40.05 1.3K
14:00 40.05 40.05 40.05 40.05 1.0K
14:01 40.02 40.02 40.00 40.01 1.8K
14:02 40.01 40.01 40.01 40.01 1.1K
14:03 40.02 40.02 40.02 40.02 0.6K
14:04 40.02 40.02 39.96 39.96 21.0K
14:05 39.95 39.95 39.95 39.95 0.4K
14:06 39.96 39.96 39.96 39.96 0.4K
14:07 39.96 39.96 39.96 39.96 1.0K
14:08 39.92 39.92 39.90 39.90 0.7K
14:09 39.91 39.92 39.91 39.92 1.0K
14:10 39.89 39.89 39.89 39.89 0.9K
14:11 39.92 39.92 39.92 39.92 0.2K
14:12 39.94 39.94 39.94 39.94 1.6K
14:13 40.00 40.00 40.00 40.00 2.5K
14:14 40.01 40.01 39.99 39.99 1.0K
14:15 40.01 40.03 40.01 40.03 3.6K
14:16 40.03 40.10 40.03 40.10 5.9K
14:17 40.13 40.13 40.13 40.13 0.3K
14:18 40.13 40.13 40.13 40.13 0.3K
14:19 40.12 40.12 40.12 40.12 0.4K
14:20 40.15 40.17 40.15 40.17 1.1K
14:21 40.17 40.17 40.17 40.17 0.1K
14:22 40.20 40.20 40.20 40.20 0.2K
14:23 40.19 40.19 40.17 40.17 2.7K
14:24 40.14 40.14 40.14 40.14 1.8K
14:25 40.16 40.16 40.16 40.16 1.1K
14:27 40.17 40.17 40.17 40.17 2.0K
14:28 40.18 40.18 40.18 40.18 0.2K
14:29 40.16 40.16 40.16 40.16 0.7K
14:30 40.14 40.17 40.14 40.17 2.2K
14:32 40.19 40.19 40.19 40.19 1.1K
14:33 40.18 40.19 40.18 40.19 0.3K
14:34 40.16 40.16 40.16 40.16 2.5K
14:37 40.13 40.13 40.13 40.13 0.4K
14:38 40.16 40.16 40.16 40.16 0.4K
14:39 40.16 40.16 40.16 40.16 0.2K
14:40 40.13 40.13 40.11 40.12 2.1K
14:41 40.12 40.14 40.12 40.14 2.9K
14:44 40.15 40.15 40.13 40.14 3.3K
14:45 40.15 40.15 40.15 40.15 1.2K
14:46 40.16 40.16 40.16 40.16 2.5K
14:47 40.17 40.17 40.17 40.17 0.9K
14:49 40.16 40.16 40.16 40.16 3.0K
14:50 40.15 40.15 40.15 40.15 4.9K
14:51 40.17 40.17 40.17 40.17 2.6K
14:52 40.19 40.19 40.19 40.19 0.2K
14:53 40.18 40.18 40.15 40.15 2.1K
14:54 40.15 40.15 40.15 40.15 0.9K
14:55 40.15 40.15 40.14 40.15 2.5K
14:56 40.15 40.16 40.15 40.16 1.0K
14:57 40.16 40.17 40.16 40.17 1.7K
14:58 40.17 40.17 40.17 40.17 0.4K
14:59 40.15 40.15 40.15 40.15 2.4K
15:00 40.11 40.11 40.10 40.10 0.8K
15:01 40.10 40.10 40.10 40.10 0.6K
15:02 40.11 40.12 40.10 40.10 1.3K
15:03 40.10 40.10 40.09 40.09 0.5K
15:04 40.08 40.08 40.08 40.08 0.3K
15:05 40.08 40.14 40.08 40.14 5.2K
15:07 40.12 40.16 40.12 40.16 2.8K
15:08 40.16 40.16 40.16 40.16 2.5K
15:09 40.16 40.16 40.16 40.16 1.7K
15:11 40.17 40.17 40.16 40.16 3.6K
15:12 40.15 40.16 40.14 40.15 10.3K
15:13 40.16 40.19 40.16 40.17 6.6K
15:14 40.16 40.18 40.16 40.18 1.9K
15:15 40.20 40.20 40.20 40.20 1.3K
15:16 40.21 40.21 40.21 40.21 0.4K
15:17 40.21 40.22 40.20 40.22 2.4K
15:19 40.25 40.25 40.25 40.24 0.2K
15:20 40.25 40.25 40.25 40.25 2.3K
15:21 40.25 40.25 40.22 40.22 8.5K
15:22 40.18 40.20 40.18 40.19 6.8K
15:23 40.20 40.20 40.17 40.17 1.9K
15:24 40.18 40.18 40.17 40.17 2.0K
15:25 40.15 40.17 40.15 40.17 3.5K
15:26 40.17 40.19 40.17 40.18 3.1K
15:27 40.20 40.20 40.17 40.19 5.6K
15:28 40.20 40.20 40.19 40.19 2.5K
15:29 40.17 40.19 40.17 40.19 1.4K
15:30 40.19 40.19 40.19 40.19 1.1K
15:31 40.18 40.18 40.17 40.18 2.1K
15:32 40.15 40.16 40.15 40.15 5.6K
15:33 40.15 40.15 40.11 40.12 2.0K
15:34 40.10 40.10 40.09 40.09 2.9K
15:35 40.10 40.10 40.10 40.10 7.8K
15:36 40.10 40.11 40.10 40.11 1.7K
15:37 40.10 40.10 40.09 40.10 2.4K
15:38 40.10 40.10 40.10 40.10 1.2K
15:39 40.10 40.10 40.06 40.06 3.0K
15:40 40.02 40.04 40.02 40.04 3.0K
15:41 40.05 40.05 40.03 40.04 12.4K
15:42 40.03 40.03 40.03 40.03 1.6K
15:43 40.07 40.07 40.05 40.07 2.4K
15:44 40.07 40.08 40.04 40.05 4.7K
15:45 40.02 40.03 40.02 40.03 1.5K
15:46 40.02 40.03 40.02 40.03 1.2K
15:47 40.04 40.05 40.03 40.05 2.6K
15:48 40.05 40.07 40.05 40.05 5.6K
15:49 40.07 40.07 40.07 40.07 4.0K
15:50 40.05 40.07 40.05 40.07 4.1K
15:51 40.04 40.07 40.02 40.02 5.0K
15:52 40.00 40.00 39.99 39.99 2.8K
15:53 40.04 40.07 40.02 40.07 3.2K
15:54 40.04 40.05 40.01 40.01 7.7K
15:55 40.00 40.06 40.00 40.06 8.0K
15:56 40.05 40.10 40.05 40.06 13.9K
15:57 40.05 40.07 40.03 40.04 12.2K
15:58 40.02 40.03 40.00 39.99 27.7K
15:59 40.00 40.00 39.95 39.97 172.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available