Lineage

LINE
🏛️ usa →
38.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.79 39.87 39.79 39.87 12.5K
09:31 39.85 39.85 39.85 39.85 0.6K
09:32 39.76 39.76 39.67 39.72 1.3K
09:33 39.70 39.80 39.70 39.80 16.1K
09:34 39.80 39.80 39.75 39.75 2.0K
09:35 39.83 39.83 39.80 39.80 1.3K
09:36 39.89 39.89 39.84 39.84 0.5K
09:37 39.86 39.88 39.86 39.87 0.7K
09:38 39.87 39.87 39.81 39.81 0.8K
09:39 39.86 39.86 39.86 39.86 0.5K
09:40 39.87 39.87 39.87 39.87 4.1K
09:42 39.82 39.82 39.82 39.82 0.3K
09:44 39.89 39.89 39.81 39.81 0.7K
09:45 39.75 39.75 39.75 39.75 1.5K
09:46 39.82 39.82 39.82 39.82 0.1K
09:47 39.85 39.85 39.85 39.85 3.9K
09:48 39.89 39.92 39.84 39.92 9.8K
09:50 39.98 39.98 39.97 39.98 4.6K
09:51 39.98 39.98 39.98 39.98 0.4K
09:52 39.98 39.98 39.97 39.97 3.5K
09:53 39.98 40.02 39.98 40.01 7.9K
09:54 40.02 40.02 40.02 40.02 0.2K
09:55 40.02 40.02 40.02 40.02 0.8K
09:56 40.03 40.03 40.03 40.03 0.3K
09:57 40.04 40.12 40.04 40.07 8.2K
09:58 39.99 39.99 39.99 39.99 0.4K
10:00 40.03 40.03 40.03 40.03 1.8K
10:01 40.09 40.27 39.96 40.06 11.2K
10:02 40.12 40.12 40.12 40.12 1.8K
10:03 40.11 40.13 40.07 40.07 10.0K
10:04 40.14 40.14 40.13 40.13 2.2K
10:05 40.10 40.10 40.10 40.10 2.9K
10:06 40.12 40.12 40.12 40.12 1.7K
10:07 40.12 40.12 40.03 40.03 2.7K
10:08 40.05 40.05 40.05 40.05 0.4K
10:09 40.06 40.19 40.06 40.19 3.1K
10:10 40.21 40.33 40.21 40.33 5.0K
10:11 40.34 40.74 40.29 40.73 31.9K
10:12 40.67 40.73 40.59 40.59 6.4K
10:13 40.71 40.71 40.71 40.71 0.8K
10:14 40.49 40.58 40.49 40.58 5.3K
10:15 40.70 40.70 40.70 40.70 0.8K
10:16 40.56 40.58 40.53 40.55 13.3K
10:17 40.63 40.63 40.63 40.63 1.1K
10:18 40.57 40.65 40.57 40.65 1.9K
10:19 40.57 40.91 40.57 40.91 21.7K
10:20 40.90 40.96 40.83 40.84 16.2K
10:21 40.83 40.89 40.82 40.89 7.6K
10:22 40.91 40.92 40.91 40.92 0.8K
10:23 40.92 40.99 40.92 40.99 1.4K
10:24 41.00 41.18 41.00 41.12 4.2K
10:25 41.14 41.29 41.09 41.29 7.8K
10:26 41.11 41.28 41.09 41.28 6.7K
10:27 41.17 41.31 41.15 41.15 12.7K
10:29 41.10 41.10 41.10 41.10 9.4K
10:30 41.27 41.27 41.21 41.21 1.4K
10:31 41.15 41.15 41.15 41.15 0.4K
10:32 41.15 41.15 41.15 41.15 0.8K
10:35 41.24 41.31 41.24 41.31 2.3K
10:36 41.36 41.36 41.34 41.34 2.2K
10:37 41.34 41.38 41.34 41.37 6.6K
10:38 41.41 41.45 41.34 41.45 2.9K
10:39 41.34 41.34 41.31 41.34 3.9K
10:40 41.36 41.36 41.34 41.34 2.7K
10:44 41.41 41.42 41.41 41.42 1.1K
10:46 41.32 41.34 41.32 41.34 1.1K
10:47 41.35 41.35 41.34 41.34 0.9K
10:49 41.29 41.29 41.29 41.29 3.9K
10:50 41.18 41.18 41.18 41.18 2.7K
10:52 41.17 41.17 41.16 41.16 4.2K
10:53 41.16 41.16 40.98 41.05 6.0K
10:54 41.05 41.05 41.05 41.05 1.4K
10:56 41.03 41.03 41.03 41.03 1.6K
10:57 41.00 41.03 41.00 41.03 0.9K
10:59 41.12 41.20 41.12 41.20 3.1K
11:00 41.13 41.13 41.13 41.13 1.7K
11:02 41.11 41.11 41.11 41.11 1.8K
11:03 41.11 41.11 41.11 41.11 3.0K
11:04 41.06 41.09 41.05 41.05 2.0K
11:05 41.03 41.03 41.03 41.03 0.9K
11:06 41.04 41.04 41.04 41.04 1.0K
11:07 41.04 41.04 41.04 41.04 0.4K
11:09 41.03 41.03 41.03 41.03 0.7K
11:10 41.01 41.03 41.01 41.03 1.5K
11:11 41.02 41.02 41.02 41.02 0.2K
11:12 40.98 41.03 40.98 41.01 1.9K
11:13 41.03 41.04 41.03 41.04 1.6K
11:14 41.05 41.13 41.00 41.06 11.2K
11:15 41.06 41.06 41.06 41.06 0.4K
11:16 41.05 41.05 41.05 41.05 1.7K
11:19 41.07 41.08 41.07 41.08 4.0K
11:20 41.08 41.08 41.08 41.08 0.4K
11:21 41.12 41.12 41.07 41.08 4.6K
11:22 41.08 41.08 41.08 41.08 1.4K
11:23 41.06 41.06 41.04 41.06 2.2K
11:24 41.08 41.08 41.08 41.08 0.6K
11:25 41.05 41.07 41.03 41.03 9.0K
11:29 41.09 41.09 41.08 41.08 1.3K
11:30 41.09 41.09 41.09 41.09 0.6K
11:31 41.09 41.09 41.06 41.06 0.9K
11:32 41.07 41.07 41.07 41.07 3.8K
11:33 41.07 41.11 41.07 41.11 3.8K
11:34 41.12 41.12 41.12 41.12 2.1K
11:35 41.20 41.26 41.20 41.24 7.3K
11:36 41.24 41.24 41.24 41.24 3.4K
11:37 41.19 41.19 41.19 41.19 0.5K
11:38 41.25 41.25 41.19 41.19 1.9K
11:39 41.25 41.25 41.25 41.25 0.6K
11:41 41.21 41.24 41.20 41.23 5.1K
11:42 41.22 41.22 41.18 41.18 5.1K
11:43 41.12 41.12 41.12 41.12 0.2K
11:44 41.09 41.09 41.08 41.08 2.0K
11:45 41.03 41.04 41.03 41.04 11.4K
11:46 41.09 41.10 41.09 41.10 1.1K
11:47 41.15 41.15 41.15 41.15 1.5K
11:48 41.19 41.19 41.19 41.19 0.7K
11:49 41.18 41.18 41.18 41.18 0.8K
11:52 41.22 41.22 41.22 41.22 1.0K
11:54 41.18 41.18 41.18 41.18 1.1K
11:55 41.18 41.18 41.18 41.18 0.6K
11:56 41.22 41.22 41.16 41.16 4.7K
11:57 41.16 41.16 41.15 41.15 19.2K
11:58 41.07 41.07 41.05 41.05 1.9K
11:59 41.03 41.03 41.03 41.03 0.9K
12:01 41.06 41.06 41.06 41.06 0.9K
12:02 41.05 41.06 41.00 41.06 4.9K
12:03 41.08 41.09 41.08 41.09 5.0K
12:04 41.11 41.11 41.10 41.10 1.0K
12:06 41.09 41.21 41.09 41.21 2.3K
12:07 41.23 41.23 41.23 41.23 0.5K
12:08 41.27 41.27 41.27 41.27 1.1K
12:09 41.21 41.28 41.21 41.22 7.0K
12:10 41.28 41.28 41.27 41.27 1.6K
12:12 41.27 41.27 41.23 41.23 4.0K
12:15 41.18 41.18 41.16 41.17 2.6K
12:17 41.19 41.19 41.19 41.19 0.7K
12:18 41.15 41.15 41.14 41.14 0.5K
12:19 41.16 41.16 41.15 41.15 0.9K
12:21 41.15 41.15 41.11 41.11 1.8K
12:22 41.11 41.11 41.11 41.11 0.5K
12:23 41.11 41.11 41.11 41.11 1.6K
12:25 41.15 41.15 41.15 41.15 0.9K
12:26 41.18 41.18 41.18 41.18 0.5K
12:27 41.14 41.18 41.14 41.18 2.0K
12:28 41.16 41.16 41.16 41.16 0.3K
12:29 41.21 41.21 41.15 41.15 2.2K
12:30 41.15 41.15 41.15 41.15 1.7K
12:31 41.15 41.15 41.15 41.15 0.9K
12:32 41.20 41.20 41.20 41.20 0.6K
12:33 41.15 41.15 41.15 41.15 1.4K
12:34 41.14 41.14 41.12 41.12 2.3K
12:36 41.13 41.13 41.11 41.13 1.2K
12:38 41.18 41.18 41.18 41.18 1.3K
12:40 41.21 41.21 41.21 41.21 0.5K
12:41 41.18 41.25 41.18 41.25 2.2K
12:42 41.25 41.25 41.19 41.19 1.7K
12:43 41.30 41.36 41.30 41.36 1.6K
12:44 41.32 41.39 41.32 41.39 1.4K
12:45 41.39 41.39 41.39 41.39 1.0K
12:46 41.37 41.37 41.37 41.37 0.9K
12:47 41.41 41.41 41.37 41.37 6.4K
12:48 41.43 41.56 41.42 41.49 45.9K
12:49 41.49 41.52 41.49 41.52 0.8K
12:50 41.52 41.52 41.52 41.52 0.5K
12:51 41.52 41.52 41.52 41.52 1.0K
12:53 41.51 41.51 41.51 41.51 0.4K
12:54 41.48 41.50 41.48 41.50 2.5K
12:55 41.48 41.48 41.48 41.48 1.2K
12:58 41.50 41.50 41.49 41.49 1.2K
12:59 41.49 41.49 41.49 41.49 0.8K
13:00 41.48 41.48 41.47 41.47 1.4K
13:01 41.51 41.56 41.51 41.56 1.8K
13:02 41.58 41.60 41.58 41.60 1.5K
13:03 41.58 41.58 41.58 41.58 1.0K
13:04 41.60 41.60 41.60 41.60 0.4K
13:05 41.60 41.60 41.60 41.60 1.0K
13:07 41.59 41.59 41.59 41.59 0.4K
13:08 41.54 41.54 41.53 41.54 1.8K
13:09 41.51 41.51 41.51 41.51 0.1K
13:10 41.51 41.51 41.51 41.51 0.5K
13:11 41.50 41.51 41.50 41.51 12.5K
13:12 41.49 41.52 41.41 41.41 13.7K
13:13 41.28 41.33 41.28 41.33 1.6K
13:17 41.33 41.36 41.33 41.36 2.1K
13:18 41.33 41.51 41.33 41.49 28.9K
13:19 41.48 41.49 41.48 41.49 0.5K
13:20 41.55 41.55 41.50 41.50 2.3K
13:21 41.54 41.54 41.54 41.54 1.5K
13:22 41.57 41.61 41.55 41.55 4.5K
13:23 41.57 41.57 41.57 41.57 0.8K
13:24 41.63 41.66 41.63 41.66 1.0K
13:25 41.60 41.60 41.60 41.60 0.9K
13:27 41.59 41.59 41.59 41.59 0.9K
13:28 41.73 41.73 41.69 41.69 2.7K
13:29 41.75 41.75 41.64 41.64 2.1K
13:30 41.60 41.60 41.60 41.60 1.2K
13:31 41.60 41.60 41.60 41.60 0.3K
13:32 41.60 41.60 41.60 41.60 5.0K
13:35 41.59 41.59 41.59 41.58 0.2K
13:36 41.64 41.64 41.64 41.64 0.9K
13:37 41.64 41.64 41.64 41.64 2.8K
13:38 41.66 41.66 41.62 41.62 2.5K
13:39 41.64 41.64 41.62 41.64 29.8K
13:41 41.64 41.64 41.64 41.64 0.2K
13:43 41.63 41.63 41.63 41.63 1.5K
13:44 41.63 41.63 41.59 41.59 0.6K
13:46 41.58 41.63 41.58 41.63 1.4K
13:47 41.62 41.66 41.62 41.66 1.9K
13:49 41.62 41.62 41.62 41.62 0.4K
13:50 41.59 41.60 41.59 41.60 1.1K
13:51 41.63 41.63 41.63 41.63 1.5K
13:52 41.65 41.65 41.62 41.65 1.6K
13:53 41.66 41.67 41.66 41.67 3.1K
13:54 41.69 41.69 41.69 41.69 1.2K
13:57 41.69 41.71 41.69 41.71 0.6K
13:58 41.77 41.77 41.77 41.77 3.4K
13:59 41.77 41.78 41.77 41.78 0.6K
14:00 41.79 41.79 41.78 41.78 0.6K
14:02 41.84 41.84 41.84 41.84 4.4K
14:03 41.89 41.89 41.81 41.81 7.1K
14:04 41.78 41.78 41.75 41.77 3.1K
14:06 41.71 41.71 41.71 41.71 1.4K
14:07 41.66 41.66 41.66 41.66 1.1K
14:11 41.69 41.69 41.69 41.69 2.4K
14:12 41.68 41.68 41.68 41.68 1.3K
14:13 41.65 41.70 41.65 41.70 1.3K
14:14 41.60 41.64 41.60 41.64 1.0K
14:16 41.68 41.73 41.67 41.73 6.8K
14:18 41.73 41.73 41.68 41.71 1.4K
14:19 41.71 41.71 41.68 41.70 1.0K
14:20 41.70 41.70 41.70 41.70 0.7K
14:21 41.68 41.68 41.68 41.68 1.8K
14:24 41.73 41.73 41.73 41.73 0.7K
14:25 41.65 41.65 41.65 41.65 0.2K
14:26 41.68 41.68 41.65 41.65 0.9K
14:27 41.66 41.66 41.63 41.63 1.9K
14:28 41.63 41.63 41.61 41.62 2.1K
14:29 41.63 41.63 41.61 41.63 4.7K
14:30 41.65 41.65 41.63 41.63 1.5K
14:32 41.63 41.63 41.63 41.63 0.5K
14:33 41.63 41.63 41.63 41.63 0.4K
14:34 41.59 41.60 41.58 41.60 2.4K
14:35 41.59 41.59 41.57 41.57 2.1K
14:36 41.56 41.62 41.56 41.62 10.2K
14:37 41.62 41.69 41.62 41.69 3.8K
14:38 41.73 41.73 41.67 41.67 5.8K
14:39 41.68 41.68 41.68 41.68 0.5K
14:40 41.66 41.66 41.63 41.63 1.0K
14:41 41.66 41.67 41.66 41.67 2.1K
14:42 41.69 41.69 41.69 41.69 2.2K
14:43 41.69 41.69 41.69 41.69 1.4K
14:44 41.72 41.72 41.72 41.72 3.9K
14:45 41.72 41.73 41.70 41.70 2.7K
14:46 41.71 41.71 41.71 41.71 1.3K
14:48 41.71 41.71 41.70 41.70 7.6K
14:49 41.63 41.63 41.56 41.57 2.2K
14:50 41.56 41.59 41.56 41.59 4.6K
14:51 41.59 41.59 41.59 41.59 0.6K
14:52 41.65 41.65 41.65 41.65 4.7K
14:53 41.65 41.65 41.57 41.57 2.2K
14:54 41.56 41.56 41.56 41.56 1.0K
14:55 41.48 41.48 41.48 41.48 1.2K
14:57 41.51 41.51 41.51 41.50 1.4K
14:58 41.52 41.52 41.52 41.52 1.4K
14:59 41.56 41.56 41.56 41.56 0.5K
15:00 41.56 41.58 41.56 41.58 2.6K
15:01 41.61 41.63 41.61 41.63 2.9K
15:02 41.63 41.67 41.63 41.67 4.0K
15:03 41.67 41.67 41.66 41.67 1.0K
15:04 41.68 41.68 41.68 41.68 2.5K
15:05 41.69 41.69 41.68 41.68 2.8K
15:06 41.71 41.72 41.68 41.68 2.9K
15:09 41.66 41.66 41.58 41.59 16.5K
15:10 41.54 41.54 41.54 41.54 2.2K
15:11 41.54 41.54 41.54 41.54 0.9K
15:12 41.52 41.52 41.51 41.51 0.6K
15:13 41.51 41.51 41.51 41.51 0.9K
15:14 41.51 41.51 41.45 41.45 2.1K
15:15 41.42 41.42 41.42 41.42 0.7K
15:16 41.43 41.44 41.43 41.44 3.6K
15:17 41.44 41.44 41.44 41.44 0.8K
15:18 41.48 41.48 41.48 41.48 2.2K
15:19 41.48 41.48 41.48 41.48 1.6K
15:20 41.48 41.48 41.48 41.48 0.4K
15:21 41.47 41.47 41.47 41.47 0.5K
15:22 41.47 41.47 41.46 41.46 1.3K
15:23 41.45 41.45 41.45 41.45 1.4K
15:24 41.47 41.47 41.46 41.46 1.7K
15:25 41.46 41.47 41.45 41.47 4.0K
15:26 41.46 41.46 41.46 41.46 0.7K
15:27 41.46 41.46 41.46 41.46 1.8K
15:28 41.45 41.46 41.45 41.46 0.6K
15:29 41.46 41.46 41.46 41.46 2.7K
15:30 41.45 41.45 41.45 41.45 0.5K
15:31 41.45 41.45 41.45 41.45 1.5K
15:32 41.42 41.42 41.42 41.42 1.5K
15:33 41.40 41.40 41.40 41.40 3.0K
15:34 41.40 41.41 41.39 41.41 4.2K
15:35 41.43 41.43 41.43 41.43 0.3K
15:36 41.44 41.45 41.44 41.45 1.3K
15:37 41.41 41.43 41.41 41.42 2.1K
15:38 41.38 41.39 41.37 41.39 4.2K
15:39 41.40 41.40 41.39 41.40 1.7K
15:40 41.39 41.40 41.39 41.39 2.4K
15:41 41.41 41.42 41.41 41.42 2.3K
15:42 41.41 41.43 41.40 41.42 3.9K
15:43 41.44 41.44 41.44 41.44 0.5K
15:44 41.46 41.49 41.46 41.49 5.5K
15:45 41.50 41.57 41.50 41.57 4.8K
15:46 41.59 41.59 41.59 41.59 1.2K
15:47 41.61 41.64 41.59 41.63 3.5K
15:48 41.64 41.64 41.61 41.61 13.6K
15:49 41.59 41.63 41.59 41.63 3.0K
15:50 41.62 41.63 41.62 41.63 3.6K
15:51 41.65 41.65 41.60 41.63 4.4K
15:52 41.59 41.62 41.58 41.62 3.5K
15:53 41.64 41.64 41.60 41.60 5.0K
15:54 41.58 41.62 41.57 41.62 5.4K
15:55 41.65 41.68 41.64 41.65 8.0K
15:56 41.65 41.68 41.63 41.68 9.1K
15:57 41.69 41.71 41.69 41.70 13.9K
15:58 41.69 41.70 41.69 41.70 18.1K
15:59 41.70 41.77 41.70 41.71 146.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available