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 41.70 41.70 41.70 41.70 3.1K
09:32 42.28 42.28 42.28 42.28 0.3K
09:33 42.27 42.27 42.27 42.27 1.0K
09:35 42.49 42.49 42.49 42.49 0.3K
09:36 42.31 42.31 42.31 42.31 1.5K
09:38 42.57 42.57 42.57 42.57 1.8K
09:40 42.99 42.99 42.99 42.99 0.1K
09:41 42.84 42.84 42.84 42.84 1.1K
09:45 42.97 42.97 42.66 42.66 2.6K
09:46 42.75 42.75 42.75 42.75 0.8K
09:49 42.71 42.73 42.71 42.73 0.5K
09:50 42.75 42.86 42.72 42.75 18.8K
09:51 42.75 42.80 42.75 42.80 0.4K
09:52 42.85 42.85 42.85 42.85 0.1K
09:53 42.86 42.86 42.86 42.86 0.2K
09:54 43.05 43.20 43.05 43.12 13.7K
09:55 43.18 43.18 43.18 43.18 0.4K
09:56 43.13 43.22 43.13 43.22 0.8K
09:57 43.13 43.18 43.13 43.18 24.0K
09:58 43.09 43.11 43.09 43.11 1.1K
10:00 43.08 43.10 43.08 43.10 9.7K
10:01 43.20 43.20 43.20 43.20 0.8K
10:02 43.21 43.21 43.21 43.21 1.1K
10:03 43.07 43.07 43.07 43.07 1.3K
10:04 43.07 43.07 43.07 43.07 1.5K
10:05 43.07 43.07 42.98 42.98 4.5K
10:06 42.98 43.04 42.98 43.00 2.6K
10:08 43.00 43.00 43.00 43.00 1.3K
10:09 43.00 43.01 43.00 43.01 1.4K
10:10 43.00 43.00 43.00 43.00 0.4K
10:11 43.02 43.02 43.00 43.00 1.9K
10:12 43.00 43.02 42.89 42.89 33.6K
10:13 42.91 42.96 42.91 42.96 1.9K
10:14 42.90 42.90 42.90 42.90 0.5K
10:15 42.87 42.87 42.82 42.82 0.9K
10:16 42.89 42.89 42.66 42.72 3.8K
10:17 42.76 42.76 42.75 42.76 2.4K
10:18 42.76 42.76 42.76 42.76 2.6K
10:19 42.76 42.79 42.76 42.77 1.9K
10:20 42.77 42.77 42.77 42.77 0.4K
10:21 42.77 42.77 42.77 42.77 0.2K
10:22 42.77 42.78 42.77 42.78 0.6K
10:23 42.79 42.79 42.76 42.76 1.6K
10:24 42.79 42.93 42.79 42.93 5.2K
10:25 42.87 43.01 42.85 42.95 25.3K
10:26 42.91 42.96 42.84 42.94 22.9K
10:27 42.97 43.06 42.97 43.06 3.2K
10:28 42.99 42.99 42.99 42.99 2.0K
10:29 43.02 43.02 43.00 43.00 2.0K
10:30 43.00 43.00 43.00 43.00 15.4K
10:31 42.98 42.99 42.98 42.99 1.8K
10:32 42.96 42.96 42.70 42.70 9.8K
10:33 42.76 42.76 42.71 42.75 1.0K
10:34 42.75 42.77 42.75 42.75 1.1K
10:35 42.73 42.75 42.66 42.66 2.2K
10:36 42.66 42.66 42.66 42.66 0.7K
10:37 42.66 42.66 42.66 42.66 0.6K
10:38 42.66 42.67 42.66 42.67 3.4K
10:39 42.70 42.87 42.70 42.80 24.1K
10:40 42.81 42.81 42.70 42.80 35.9K
10:41 42.70 42.71 42.62 42.62 68.0K
10:42 42.67 42.67 42.65 42.65 2.0K
10:43 42.65 42.65 42.65 42.65 0.6K
10:45 42.65 42.72 42.65 42.72 2.6K
10:46 42.71 42.84 42.71 42.76 13.1K
10:47 42.79 42.79 42.79 42.79 0.2K
10:48 42.80 42.80 42.80 42.80 0.2K
10:49 42.80 42.80 42.75 42.75 6.1K
10:50 42.73 42.81 42.73 42.81 3.8K
10:51 42.79 42.86 42.79 42.83 4.8K
10:52 42.83 42.91 42.83 42.83 2.7K
10:53 42.83 42.89 42.81 42.82 1.4K
10:54 42.85 42.92 42.85 42.92 2.3K
10:55 42.89 42.89 42.89 42.89 3.8K
10:56 42.89 42.89 42.85 42.85 2.6K
10:57 42.86 42.97 42.85 42.97 25.8K
10:58 42.98 42.99 42.90 42.99 45.1K
10:59 42.99 43.02 42.99 43.02 13.0K
11:00 43.02 43.10 43.02 43.10 13.8K
11:03 43.07 43.07 43.00 43.01 1.9K
11:04 43.04 43.10 43.04 43.10 1.6K
11:05 43.12 43.12 43.12 43.12 1.2K
11:06 43.11 43.11 43.11 43.11 0.2K
11:07 43.08 43.09 43.07 43.07 4.7K
11:09 43.09 43.09 43.09 43.09 0.2K
11:10 43.05 43.09 43.05 43.09 0.5K
11:11 43.09 43.09 43.09 43.09 0.4K
11:12 43.09 43.09 43.09 43.09 0.7K
11:13 43.09 43.19 43.09 43.19 5.4K
11:14 43.11 43.12 43.11 43.12 1.0K
11:16 43.17 43.17 43.17 43.17 3.3K
11:19 43.17 43.24 43.17 43.24 1.9K
11:20 43.20 43.20 43.20 43.20 2.1K
11:21 43.21 43.21 43.17 43.17 0.9K
11:22 43.24 43.29 43.24 43.29 9.0K
11:23 43.29 43.29 43.27 43.27 1.7K
11:24 43.29 43.35 43.29 43.32 5.2K
11:25 43.33 43.33 43.32 43.32 0.5K
11:26 43.35 43.41 43.35 43.39 3.6K
11:27 43.43 43.43 43.43 43.43 0.6K
11:28 43.41 43.45 43.41 43.41 3.5K
11:29 43.41 43.41 43.35 43.37 3.5K
11:30 43.36 43.38 43.36 43.38 1.0K
11:32 43.40 43.46 43.40 43.46 1.7K
11:33 43.46 43.50 43.46 43.50 2.9K
11:34 43.52 43.52 43.52 43.52 1.3K
11:35 43.51 43.64 43.44 43.63 41.4K
11:36 43.64 43.64 43.63 43.63 10.6K
11:37 43.63 43.63 43.63 43.63 1.2K
11:38 43.68 43.72 43.68 43.71 3.7K
11:39 43.71 43.71 43.70 43.70 1.7K
11:40 43.73 43.73 43.64 43.64 2.2K
11:42 43.65 43.65 43.65 43.65 0.8K
11:43 43.60 43.61 43.60 43.61 3.4K
11:44 43.58 43.58 43.58 43.58 0.1K
11:45 43.58 43.58 43.43 43.43 5.7K
11:46 43.48 43.48 43.46 43.47 2.6K
11:47 43.42 43.42 43.42 43.42 1.0K
11:48 43.37 43.45 43.37 43.41 4.4K
11:49 43.41 43.41 43.38 43.38 0.9K
11:50 43.41 43.41 43.38 43.38 2.8K
11:51 43.41 43.41 43.41 43.41 0.8K
11:52 43.38 43.38 43.38 43.38 0.5K
11:53 43.40 43.49 43.40 43.49 8.0K
11:54 43.48 43.48 43.48 43.48 0.6K
11:55 43.48 43.48 43.48 43.48 0.6K
11:56 43.55 43.55 43.55 43.55 3.1K
11:57 43.54 43.54 43.53 43.53 0.7K
11:58 43.55 43.55 43.54 43.54 12.9K
11:59 43.54 43.56 43.54 43.54 4.9K
12:00 43.55 43.56 43.55 43.56 7.3K
12:01 43.55 43.55 43.52 43.52 13.3K
12:02 43.53 43.55 43.46 43.49 38.1K
12:03 43.46 43.46 43.41 43.41 3.0K
12:05 43.38 43.42 43.38 43.42 2.6K
12:06 43.38 43.46 43.38 43.43 4.6K
12:07 43.40 43.40 43.40 43.40 1.9K
12:08 43.35 43.35 43.33 43.33 2.1K
12:09 43.34 43.35 43.32 43.35 0.7K
12:10 43.32 43.32 43.32 43.32 0.6K
12:12 43.30 43.34 43.30 43.34 1.1K
12:13 43.34 43.34 43.19 43.19 2.8K
12:14 43.19 43.19 43.09 43.09 3.6K
12:15 43.22 43.23 43.09 43.23 10.8K
12:16 43.23 43.23 43.23 43.23 2.1K
12:17 43.26 43.26 43.26 43.26 1.0K
12:18 43.19 43.19 43.18 43.18 1.0K
12:19 43.19 43.19 43.19 43.19 0.3K
12:20 43.19 43.25 43.19 43.25 0.8K
12:21 43.19 43.19 43.19 43.19 0.5K
12:22 43.19 43.19 43.19 43.19 0.6K
12:23 43.12 43.12 43.12 43.12 1.8K
12:24 43.12 43.15 43.10 43.15 1.6K
12:25 43.12 43.12 43.01 43.04 2.9K
12:26 43.05 43.05 43.02 43.05 3.0K
12:27 43.05 43.05 43.04 43.04 0.6K
12:28 43.06 43.08 43.04 43.04 1.7K
12:29 43.04 43.04 42.99 42.99 1.3K
12:30 43.01 43.01 42.99 43.00 1.3K
12:31 43.00 43.00 43.00 43.00 0.5K
12:32 43.00 43.00 43.00 43.00 1.3K
12:33 43.00 43.07 43.00 43.07 2.3K
12:34 43.07 43.11 43.07 43.11 1.5K
12:35 43.09 43.14 43.09 43.09 4.9K
12:36 43.12 43.14 43.09 43.10 19.1K
12:37 43.10 43.11 43.10 43.11 3.9K
12:38 43.11 43.11 43.09 43.09 2.5K
12:39 43.11 43.11 43.08 43.11 0.9K
12:40 43.11 43.11 43.09 43.11 10.1K
12:41 43.10 43.11 43.10 43.11 1.9K
12:42 43.07 43.07 43.07 43.07 1.3K
12:43 43.04 43.08 43.04 43.08 3.1K
12:44 43.08 43.08 43.08 43.08 0.7K
12:45 43.09 43.17 43.00 43.00 19.3K
12:46 43.00 43.03 42.98 43.00 2.7K
12:47 43.00 43.00 43.00 43.00 0.8K
12:48 43.00 43.00 43.00 43.00 0.7K
12:49 42.99 43.00 42.99 43.00 1.3K
12:50 43.00 43.00 43.00 43.00 1.0K
12:51 43.00 43.00 43.00 43.00 0.7K
12:52 43.00 43.01 43.00 43.00 1.7K
12:53 42.99 42.99 42.99 42.99 1.1K
12:54 42.99 42.99 42.77 42.77 5.8K
12:55 42.72 42.74 42.72 42.72 2.7K
12:56 42.72 42.79 42.71 42.79 2.8K
12:57 42.83 42.83 42.82 42.82 2.8K
12:58 42.81 42.85 42.81 42.85 13.0K
12:59 42.85 42.85 42.83 42.83 1.7K
13:00 42.82 42.83 42.79 42.79 9.4K
13:01 42.83 42.83 42.67 42.67 6.7K
13:02 42.73 42.73 42.73 42.73 0.7K
13:03 42.74 42.77 42.74 42.77 2.9K
13:04 42.77 42.77 42.77 42.77 0.4K
13:05 42.82 42.82 42.80 42.80 2.3K
13:06 42.78 42.80 42.78 42.78 4.5K
13:09 42.75 42.76 42.74 42.74 1.7K
13:10 42.74 42.74 42.74 42.74 0.5K
13:11 42.77 42.78 42.66 42.66 9.2K
13:12 42.64 42.70 42.63 42.70 6.4K
13:13 42.69 42.78 42.69 42.78 2.9K
13:14 42.77 42.77 42.77 42.77 0.4K
13:15 42.75 42.81 42.75 42.75 13.5K
13:16 42.75 42.75 42.73 42.73 15.1K
13:17 42.68 42.72 42.68 42.72 2.3K
13:18 42.71 42.73 42.71 42.73 2.6K
13:19 42.71 42.71 42.71 42.71 0.4K
13:20 42.70 42.70 42.62 42.62 2.0K
13:21 42.68 42.72 42.68 42.69 5.3K
13:22 42.73 42.74 42.73 42.74 1.3K
13:23 42.75 42.75 42.71 42.71 2.6K
13:24 42.72 42.72 42.72 42.72 0.9K
13:25 42.70 42.75 42.70 42.75 2.2K
13:26 42.73 42.77 42.73 42.77 2.3K
13:27 42.73 42.73 42.73 42.73 0.7K
13:28 42.70 42.70 42.69 42.70 2.4K
13:29 42.72 42.72 42.72 42.72 0.7K
13:30 42.74 42.74 42.74 42.74 1.3K
13:31 42.72 42.73 42.70 42.71 1.5K
13:32 42.71 42.73 42.70 42.72 2.3K
13:33 42.69 42.70 42.69 42.70 1.4K
13:34 42.69 42.69 42.68 42.68 1.7K
13:35 42.63 42.63 42.63 42.63 0.9K
13:36 42.63 42.63 42.61 42.61 0.7K
13:37 42.62 42.65 42.62 42.65 3.0K
13:38 42.65 42.71 42.65 42.67 6.6K
13:39 42.66 42.66 42.64 42.64 0.9K
13:40 42.67 42.74 42.67 42.74 24.1K
13:41 42.77 42.82 42.77 42.82 2.4K
13:42 42.77 42.89 42.77 42.89 3.6K
13:43 42.88 42.88 42.85 42.86 1.4K
13:44 42.88 42.91 42.88 42.91 1.1K
13:45 42.89 42.94 42.89 42.94 0.9K
13:46 42.93 42.93 42.89 42.89 5.1K
13:47 42.89 42.89 42.89 42.89 0.6K
13:48 42.88 42.88 42.86 42.86 0.7K
13:49 42.92 42.92 42.90 42.90 2.5K
13:51 42.81 42.81 42.80 42.80 0.4K
13:52 42.80 42.80 42.67 42.69 2.9K
13:53 42.66 42.69 42.66 42.69 2.9K
13:54 42.69 42.69 42.67 42.67 0.3K
13:55 42.67 42.67 42.66 42.66 0.5K
13:56 42.67 42.67 42.67 42.67 0.2K
13:57 42.66 42.66 42.66 42.66 0.6K
13:58 42.68 42.68 42.66 42.66 2.9K
13:59 42.72 42.72 42.72 42.72 0.5K
14:00 42.74 42.83 42.74 42.82 29.5K
14:01 42.78 42.78 42.78 42.78 0.4K
14:02 42.80 42.80 42.78 42.78 0.4K
14:03 42.76 42.82 42.76 42.82 6.1K
14:05 42.78 42.78 42.78 42.78 2.0K
14:06 42.77 42.77 42.72 42.72 1.3K
14:07 42.72 42.72 42.72 42.72 0.6K
14:09 42.73 42.73 42.67 42.67 4.9K
14:10 42.65 42.70 42.63 42.70 6.9K
14:11 42.71 42.71 42.70 42.70 1.3K
14:12 42.72 42.72 42.72 42.72 0.3K
14:13 42.70 42.70 42.70 42.70 0.5K
14:15 42.71 42.71 42.69 42.69 1.7K
14:16 42.68 42.68 42.66 42.67 3.2K
14:17 42.68 42.68 42.67 42.67 5.6K
14:18 42.69 42.69 42.66 42.66 11.3K
14:19 42.63 42.64 42.60 42.60 7.7K
14:20 42.52 42.52 42.40 42.40 32.5K
14:21 42.44 42.44 42.44 42.44 0.2K
14:22 42.43 42.45 42.43 42.45 3.0K
14:23 42.45 42.45 42.45 42.45 0.3K
14:24 42.45 42.45 42.42 42.45 8.7K
14:25 42.42 42.48 42.42 42.48 1.7K
14:26 42.47 42.53 42.44 42.53 4.0K
14:27 42.52 42.52 42.49 42.50 3.0K
14:28 42.50 42.50 42.42 42.42 1.9K
14:30 42.46 42.46 42.43 42.43 1.5K
14:31 42.46 42.46 42.41 42.41 28.6K
14:33 42.42 42.43 42.42 42.43 2.3K
14:34 42.38 42.38 42.38 42.38 3.1K
14:35 42.36 42.36 42.36 42.36 0.2K
14:36 42.40 42.40 42.40 42.40 3.6K
14:37 42.36 42.36 42.36 42.36 1.1K
14:38 42.38 42.38 42.35 42.35 2.2K
14:39 42.34 42.34 42.30 42.30 1.5K
14:40 42.32 42.32 42.29 42.29 1.0K
14:41 42.32 42.32 42.30 42.30 33.0K
14:42 42.30 42.30 42.26 42.29 5.7K
14:43 42.34 42.35 42.34 42.35 7.0K
14:44 42.35 42.35 42.35 42.35 1.4K
14:45 42.36 42.36 42.35 42.36 2.0K
14:46 42.38 42.38 42.37 42.37 1.9K
14:47 42.38 42.38 42.34 42.36 6.6K
14:48 42.39 42.39 42.37 42.37 13.1K
14:49 42.39 42.39 42.35 42.36 3.5K
14:50 42.36 42.36 42.34 42.34 2.0K
14:51 42.31 42.31 42.30 42.30 2.3K
14:52 42.33 42.33 42.31 42.31 2.0K
14:53 42.30 42.30 42.29 42.29 0.8K
14:54 42.35 42.36 42.35 42.36 2.9K
14:55 42.40 42.43 42.40 42.43 16.8K
14:56 42.43 42.43 42.32 42.32 20.7K
14:57 42.33 42.37 42.33 42.37 2.7K
14:58 42.40 42.40 42.37 42.37 1.3K
14:59 42.39 42.39 42.38 42.38 1.0K
15:01 42.38 42.40 42.38 42.40 0.5K
15:02 42.37 42.37 42.37 42.37 0.8K
15:03 42.37 42.37 42.35 42.36 5.1K
15:04 42.40 42.40 42.37 42.37 1.5K
15:05 42.37 42.37 42.37 42.37 2.5K
15:06 42.36 42.36 42.36 42.36 0.6K
15:07 42.35 42.35 42.35 42.35 2.0K
15:08 42.34 42.34 42.31 42.31 1.3K
15:09 42.31 42.31 42.31 42.31 0.8K
15:10 42.28 42.29 42.28 42.29 0.8K
15:11 42.28 42.29 42.28 42.29 1.1K
15:12 42.30 42.30 42.28 42.30 2.4K
15:13 42.28 42.29 42.27 42.29 4.5K
15:14 42.29 42.29 42.29 42.29 1.2K
15:15 42.28 42.29 42.28 42.29 1.6K
15:16 42.27 42.27 42.25 42.25 2.1K
15:17 42.27 42.31 42.27 42.31 12.8K
15:18 42.31 42.31 42.28 42.29 0.9K
15:19 42.27 42.27 42.27 42.27 0.6K
15:20 42.24 42.25 42.24 42.25 2.5K
15:21 42.26 42.27 42.25 42.27 2.0K
15:22 42.24 42.24 42.24 42.24 1.3K
15:23 42.23 42.26 42.21 42.21 2.4K
15:24 42.21 42.23 42.21 42.23 2.3K
15:25 42.23 42.24 42.23 42.24 2.6K
15:26 42.24 42.26 42.24 42.26 4.3K
15:27 42.28 42.39 42.28 42.39 5.8K
15:28 42.38 42.38 42.30 42.30 4.6K
15:29 42.31 42.35 42.31 42.35 1.4K
15:30 42.31 42.35 42.31 42.33 1.6K
15:31 42.34 42.34 42.32 42.33 1.0K
15:32 42.33 42.37 42.33 42.37 1.6K
15:33 42.37 42.37 42.37 42.37 0.9K
15:34 42.37 42.43 42.37 42.43 5.9K
15:35 42.41 42.42 42.40 42.42 2.1K
15:36 42.40 42.41 42.40 42.41 2.7K
15:37 42.42 42.43 42.42 42.43 4.2K
15:38 42.43 42.43 42.42 42.43 2.6K
15:39 42.43 42.43 42.41 42.42 3.9K
15:40 42.40 42.41 42.36 42.36 7.4K
15:41 42.34 42.34 42.30 42.30 4.7K
15:42 42.29 42.29 42.28 42.29 5.7K
15:43 42.29 42.30 42.29 42.30 6.5K
15:44 42.30 42.30 42.28 42.28 3.2K
15:45 42.28 42.29 42.26 42.29 7.8K
15:46 42.29 42.29 42.28 42.28 4.1K
15:47 42.28 42.31 42.28 42.31 6.4K
15:48 42.31 42.33 42.31 42.33 3.2K
15:49 42.33 42.38 42.33 42.38 5.0K
15:50 42.39 42.49 42.39 42.46 8.2K
15:51 42.46 42.46 42.41 42.42 6.9K
15:52 42.38 42.38 42.34 42.34 5.4K
15:53 42.34 42.34 42.32 42.33 6.3K
15:54 42.32 42.38 42.32 42.38 8.4K
15:55 42.39 42.39 42.30 42.30 8.4K
15:56 42.31 42.31 42.28 42.30 11.4K
15:57 42.30 42.32 42.29 42.32 17.0K
15:58 42.32 42.35 42.32 42.35 15.6K
15:59 42.35 42.42 42.35 42.39 213.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available