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 41.78 41.78 41.57 41.57 6.9K
09:31 41.71 41.71 41.71 41.71 0.6K
09:32 41.93 41.93 41.93 41.93 2.3K
09:33 41.69 41.69 41.69 41.69 0.9K
09:34 41.87 41.87 41.87 41.87 0.7K
09:36 41.91 41.91 41.91 41.91 0.7K
09:40 42.00 42.00 42.00 42.00 2.5K
09:41 42.06 42.06 42.06 42.06 0.2K
09:43 41.94 42.05 41.80 41.80 2.6K
09:44 41.86 41.86 41.80 41.80 2.2K
09:46 41.93 41.93 41.71 41.71 6.0K
09:47 41.81 41.81 41.81 41.81 0.2K
09:48 41.93 41.93 41.84 41.84 1.5K
09:49 41.83 42.01 41.83 42.01 1.1K
09:50 42.01 42.01 41.99 41.99 0.5K
09:51 42.01 42.13 42.01 42.13 2.3K
09:52 42.14 42.18 42.14 42.14 1.9K
09:53 42.19 42.19 42.12 42.12 2.6K
09:54 42.11 42.12 42.11 42.12 0.9K
09:55 42.12 42.12 42.12 42.12 1.3K
09:56 42.12 42.20 42.08 42.20 2.5K
09:57 42.25 42.29 42.22 42.29 1.1K
09:58 42.31 42.38 42.31 42.38 5.2K
09:59 42.38 42.38 42.20 42.31 6.6K
10:00 42.33 42.33 42.32 42.32 2.0K
10:01 42.21 42.24 42.21 42.21 2.4K
10:02 42.22 42.22 42.10 42.10 3.0K
10:03 42.03 42.08 42.00 42.08 0.8K
10:04 42.08 42.08 42.08 42.08 0.9K
10:05 42.00 42.01 42.00 42.01 1.0K
10:06 41.97 41.97 41.97 41.97 0.9K
10:07 41.97 41.97 41.97 41.97 1.4K
10:08 41.95 41.95 41.95 41.95 4.1K
10:09 41.96 41.96 41.91 41.91 4.5K
10:10 41.86 41.86 41.72 41.72 8.4K
10:11 41.85 41.92 41.76 41.91 29.5K
10:12 41.83 41.92 41.82 41.92 5.3K
10:13 41.89 41.91 41.79 41.91 8.6K
10:14 41.95 41.99 41.95 41.99 1.0K
10:16 42.00 42.01 42.00 42.01 0.4K
10:17 42.01 42.01 41.97 42.01 0.9K
10:18 41.96 42.01 41.96 42.01 1.2K
10:19 42.03 42.03 42.03 42.03 0.2K
10:20 42.03 42.03 42.03 42.03 1.0K
10:21 41.96 42.01 41.96 42.01 0.3K
10:22 42.03 42.03 41.95 41.95 0.4K
10:23 42.01 42.01 42.01 42.01 0.6K
10:24 42.00 42.04 42.00 42.03 15.0K
10:25 42.01 42.07 42.01 42.06 23.2K
10:26 41.98 41.98 41.98 41.98 6.8K
10:27 41.81 41.81 41.81 41.81 0.6K
10:29 41.80 41.80 41.80 41.80 2.0K
10:30 41.76 41.76 41.76 41.76 0.7K
10:31 41.69 41.69 41.69 41.69 1.9K
10:37 41.67 41.67 41.67 41.67 1.3K
10:38 41.66 41.66 41.61 41.61 1.0K
10:39 41.63 41.63 41.63 41.63 1.3K
10:40 41.63 41.63 41.63 41.63 1.1K
10:41 41.53 41.53 41.53 41.53 1.0K
10:44 41.59 41.59 41.59 41.59 3.2K
10:47 41.59 41.61 41.59 41.61 1.1K
10:48 41.59 41.59 41.59 41.59 1.4K
10:51 41.61 41.61 41.61 41.61 1.8K
10:53 41.58 41.58 41.58 41.58 4.3K
10:54 41.58 41.63 41.55 41.55 13.4K
10:57 41.47 41.47 41.47 41.47 0.5K
10:58 41.46 41.46 41.46 41.46 0.4K
10:59 41.46 41.51 41.46 41.51 2.4K
11:02 41.48 41.48 41.48 41.48 0.4K
11:03 41.52 41.58 41.52 41.54 25.2K
11:04 41.64 41.67 41.64 41.67 2.3K
11:05 41.67 41.76 41.67 41.72 12.1K
11:06 41.73 41.73 41.69 41.70 12.3K
11:07 41.65 41.65 41.65 41.65 1.1K
11:08 41.61 41.61 41.61 41.61 2.1K
11:10 41.52 41.52 41.52 41.52 1.9K
11:13 41.51 41.52 41.48 41.48 2.9K
11:15 41.49 41.49 41.49 41.49 1.1K
11:16 41.49 41.49 41.49 41.49 0.6K
11:17 41.48 41.48 41.48 41.48 1.3K
11:18 41.52 41.52 41.52 41.52 0.9K
11:19 41.55 41.55 41.55 41.55 0.7K
11:21 41.55 41.56 41.55 41.56 1.4K
11:22 41.51 41.51 41.51 41.51 1.8K
11:25 41.54 41.54 41.54 41.54 0.6K
11:26 41.54 41.54 41.54 41.54 1.0K
11:27 41.56 41.56 41.56 41.56 0.9K
11:28 41.56 41.58 41.56 41.57 5.2K
11:31 41.52 41.52 41.52 41.52 0.2K
11:32 41.58 41.58 41.58 41.58 0.8K
11:33 41.53 41.55 41.53 41.55 1.1K
11:34 41.55 41.55 41.55 41.55 0.4K
11:36 41.51 41.51 41.51 41.51 1.2K
11:37 41.49 41.50 41.49 41.50 0.5K
11:38 41.51 41.51 41.51 41.51 1.4K
11:39 41.50 41.50 41.50 41.50 0.7K
11:42 41.50 41.50 41.50 41.50 1.4K
11:43 41.52 41.52 41.52 41.52 1.9K
11:44 41.56 41.56 41.56 41.56 1.0K
11:45 41.53 41.65 41.53 41.60 30.7K
11:46 41.60 41.60 41.60 41.60 2.2K
11:49 41.59 41.59 41.53 41.53 1.2K
11:50 41.53 41.54 41.53 41.54 1.8K
11:51 41.52 41.52 41.52 41.52 0.4K
11:52 41.56 41.57 41.56 41.57 1.8K
11:53 41.60 41.65 41.60 41.65 3.3K
11:54 41.66 41.66 41.66 41.66 0.3K
11:55 41.69 41.69 41.69 41.69 1.3K
11:56 41.69 41.69 41.69 41.69 1.3K
11:57 41.66 41.66 41.66 41.66 0.8K
11:58 41.66 41.66 41.58 41.58 5.3K
12:02 41.66 41.66 41.66 41.66 2.0K
12:03 41.66 41.66 41.66 41.66 0.5K
12:04 41.67 41.71 41.67 41.71 3.0K
12:08 41.71 41.71 41.71 41.71 0.5K
12:09 41.72 41.72 41.72 41.72 1.0K
12:11 41.71 41.71 41.71 41.71 0.2K
12:12 41.69 41.74 41.69 41.74 2.7K
12:16 41.71 41.71 41.67 41.67 2.4K
12:17 41.67 41.67 41.67 41.67 1.5K
12:20 41.62 41.62 41.62 41.62 0.3K
12:21 41.62 41.62 41.62 41.62 0.5K
12:23 41.60 41.60 41.60 41.60 0.8K
12:27 41.60 41.60 41.60 41.60 1.0K
12:28 41.56 41.56 41.56 41.56 2.3K
12:29 41.59 41.59 41.59 41.59 1.3K
12:30 41.50 41.50 41.50 41.50 0.3K
12:33 41.50 41.50 41.50 41.50 0.3K
12:35 41.51 41.51 41.51 41.51 0.2K
12:37 41.50 41.50 41.50 41.50 0.5K
12:38 41.52 41.52 41.52 41.52 0.2K
12:39 41.50 41.51 41.50 41.51 1.4K
12:40 41.51 41.51 41.51 41.51 0.9K
12:42 41.48 41.48 41.48 41.48 0.4K
12:43 41.51 41.51 41.49 41.49 2.9K
12:44 41.52 41.52 41.50 41.50 1.2K
12:46 41.52 41.52 41.52 41.52 0.8K
12:47 41.51 41.56 41.51 41.56 9.5K
12:48 41.53 41.56 41.53 41.56 7.3K
12:50 41.55 41.63 41.55 41.59 16.4K
12:51 41.59 41.59 41.59 41.59 0.8K
12:52 41.62 41.62 41.62 41.62 0.7K
12:53 41.64 41.64 41.63 41.63 1.4K
12:54 41.65 41.65 41.65 41.65 0.2K
12:56 41.65 41.65 41.65 41.65 1.1K
12:59 41.63 41.63 41.63 41.63 1.2K
13:00 41.60 41.60 41.59 41.59 5.3K
13:01 41.61 41.61 41.61 41.61 1.2K
13:02 41.65 41.67 41.65 41.67 1.4K
13:03 41.71 41.71 41.69 41.69 2.7K
13:04 41.72 41.72 41.72 41.72 0.7K
13:05 41.78 41.78 41.78 41.78 2.4K
13:08 41.77 41.77 41.77 41.77 0.2K
13:09 41.74 41.76 41.74 41.76 4.2K
13:17 41.74 41.74 41.74 41.74 0.5K
13:19 41.73 41.73 41.73 41.73 0.5K
13:21 41.71 41.84 41.71 41.84 19.6K
13:23 41.84 41.84 41.84 41.84 0.3K
13:24 41.82 41.82 41.82 41.82 1.4K
13:25 41.84 41.84 41.84 41.84 1.0K
13:28 41.84 41.84 41.84 41.84 0.1K
13:29 41.82 41.84 41.82 41.84 0.5K
13:30 41.84 41.84 41.84 41.84 0.2K
13:31 41.84 41.85 41.84 41.85 0.6K
13:32 41.84 41.84 41.84 41.84 2.7K
13:33 41.83 41.83 41.83 41.83 4.5K
13:34 41.74 41.74 41.74 41.74 5.0K
13:35 41.70 41.70 41.70 41.70 0.9K
13:36 41.70 41.70 41.69 41.69 1.7K
13:37 41.65 41.65 41.65 41.65 1.2K
13:39 41.61 41.61 41.61 41.61 1.3K
13:41 41.61 41.61 41.60 41.60 1.4K
13:42 41.58 41.58 41.58 41.58 0.5K
13:43 41.59 41.61 41.59 41.61 1.2K
13:44 41.61 41.62 41.61 41.62 3.2K
13:45 41.66 41.66 41.66 41.66 1.6K
13:48 41.68 41.69 41.68 41.69 2.1K
13:49 41.67 41.67 41.67 41.67 1.4K
13:50 41.65 41.67 41.65 41.67 0.8K
13:52 41.69 41.69 41.67 41.67 1.1K
13:53 41.65 41.65 41.65 41.65 1.0K
13:54 41.64 41.64 41.64 41.64 0.9K
13:58 41.67 41.68 41.67 41.68 2.1K
14:00 41.63 41.65 41.63 41.65 3.0K
14:02 41.65 41.68 41.65 41.68 9.8K
14:04 41.57 41.57 41.57 41.57 0.3K
14:05 41.57 41.57 41.57 41.57 1.1K
14:08 41.50 41.50 41.50 41.50 1.2K
14:09 41.53 41.53 41.53 41.53 0.1K
14:10 41.52 41.52 41.52 41.52 0.4K
14:11 41.50 41.50 41.50 41.50 0.6K
14:12 41.48 41.48 41.48 41.48 0.5K
14:13 41.48 41.48 41.46 41.47 12.3K
14:17 41.54 41.54 41.54 41.54 3.2K
14:18 41.53 41.53 41.53 41.53 0.4K
14:19 41.50 41.50 41.47 41.47 1.8K
14:20 41.45 41.45 41.45 41.45 1.7K
14:21 41.46 41.47 41.46 41.47 1.4K
14:22 41.51 41.52 41.51 41.52 2.3K
14:25 41.52 41.52 41.52 41.52 1.3K
14:27 41.49 41.49 41.48 41.48 1.8K
14:29 41.47 41.48 41.47 41.48 2.8K
14:30 41.49 41.49 41.49 41.49 0.4K
14:32 41.51 41.54 41.51 41.54 2.2K
14:33 41.52 41.56 41.52 41.56 1.9K
14:35 41.55 41.55 41.55 41.55 1.3K
14:36 41.57 41.57 41.57 41.57 0.4K
14:37 41.57 41.57 41.57 41.57 0.8K
14:39 41.52 41.52 41.52 41.52 2.7K
14:40 41.50 41.51 41.46 41.46 4.1K
14:41 41.46 41.48 41.46 41.48 1.1K
14:44 41.47 41.47 41.47 41.47 1.0K
14:46 41.48 41.48 41.48 41.48 1.0K
14:47 41.47 41.47 41.43 41.43 3.2K
14:49 41.38 41.38 41.36 41.36 2.5K
14:50 41.40 41.41 41.40 41.41 2.2K
14:51 41.38 41.40 41.38 41.40 1.1K
14:52 41.41 41.41 41.41 41.41 1.3K
14:53 41.41 41.46 41.41 41.46 3.0K
14:54 41.49 41.52 41.49 41.52 2.5K
14:55 41.51 41.51 41.51 41.51 0.5K
14:56 41.53 41.54 41.53 41.54 0.9K
14:57 41.57 41.57 41.57 41.57 0.4K
14:58 41.56 41.56 41.56 41.56 0.6K
14:59 41.58 41.58 41.58 41.58 0.3K
15:00 41.58 41.62 41.58 41.61 1.6K
15:02 41.62 41.62 41.62 41.62 1.1K
15:03 41.62 41.62 41.62 41.62 0.3K
15:04 41.62 41.62 41.62 41.62 0.7K
15:05 41.63 41.64 41.63 41.64 0.7K
15:06 41.63 41.63 41.63 41.63 1.2K
15:07 41.63 41.66 41.63 41.66 2.4K
15:08 41.75 41.76 41.75 41.76 11.8K
15:09 41.74 41.75 41.72 41.72 3.0K
15:10 41.69 41.69 41.68 41.69 3.3K
15:11 41.74 41.74 41.74 41.74 2.6K
15:13 41.73 41.73 41.73 41.73 0.7K
15:14 41.73 41.73 41.73 41.73 1.3K
15:15 41.74 41.76 41.74 41.76 2.2K
15:16 41.77 41.77 41.77 41.77 1.4K
15:18 41.78 41.78 41.78 41.78 0.5K
15:19 41.77 41.77 41.77 41.77 9.8K
15:20 41.76 41.76 41.73 41.74 7.2K
15:21 41.73 41.73 41.72 41.72 4.5K
15:22 41.72 41.72 41.72 41.72 1.7K
15:23 41.74 41.75 41.73 41.73 29.1K
15:25 41.77 41.78 41.77 41.78 4.6K
15:26 41.78 41.78 41.77 41.77 1.7K
15:27 41.81 41.81 41.77 41.80 28.9K
15:28 41.79 41.86 41.79 41.86 14.4K
15:29 41.86 41.86 41.86 41.86 1.5K
15:30 41.87 41.89 41.87 41.89 2.8K
15:31 41.89 41.90 41.89 41.90 1.6K
15:32 41.90 41.90 41.88 41.89 11.8K
15:33 41.94 41.94 41.94 41.94 4.7K
15:34 41.96 41.96 41.96 41.96 1.7K
15:35 41.97 41.99 41.97 41.99 1.2K
15:36 41.98 41.98 41.98 41.98 0.8K
15:37 41.99 42.00 41.99 42.00 3.2K
15:38 41.99 42.00 41.99 42.00 3.5K
15:39 42.00 42.00 42.00 42.00 0.2K
15:40 42.00 42.00 41.94 41.97 7.4K
15:42 41.97 41.97 41.97 41.97 2.0K
15:43 41.99 42.01 41.99 42.01 3.3K
15:44 42.01 42.04 41.99 42.04 12.9K
15:45 42.05 42.06 42.05 42.06 2.9K
15:46 42.06 42.07 42.03 42.03 4.4K
15:47 42.00 42.06 42.00 42.06 5.3K
15:48 42.04 42.06 42.02 42.02 3.8K
15:49 42.02 42.02 42.02 42.02 0.9K
15:50 41.99 41.99 41.95 41.95 21.6K
15:51 41.98 42.07 41.98 42.06 15.2K
15:52 42.09 42.17 42.07 42.17 8.9K
15:53 42.17 42.17 42.14 42.17 16.5K
15:54 42.18 42.22 42.18 42.18 13.2K
15:55 42.20 42.20 42.05 42.05 15.9K
15:56 42.05 42.07 42.02 42.02 15.3K
15:57 42.01 42.04 42.01 42.04 13.0K
15:58 42.04 42.04 41.96 41.96 25.8K
15:59 41.95 41.98 41.94 41.96 297.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available