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 42.24 42.24 42.24 42.24 5.5K
09:33 42.35 42.35 42.35 42.35 0.5K
09:37 42.06 42.06 42.03 42.03 0.3K
09:38 42.04 42.04 42.04 42.04 0.5K
09:41 41.94 41.94 41.94 41.94 2.0K
09:44 42.06 42.06 41.89 41.89 2.9K
09:45 41.71 41.71 41.71 41.71 0.3K
09:49 41.73 41.73 41.73 41.73 0.4K
09:51 41.87 41.87 41.87 41.87 4.2K
09:53 41.85 41.85 41.85 41.85 0.2K
09:54 42.13 42.13 41.87 41.87 0.8K
09:55 41.87 41.87 41.87 41.87 0.5K
09:56 41.97 42.01 41.97 42.01 15.0K
09:57 42.06 42.06 41.87 41.87 3.3K
09:58 42.05 42.05 42.01 42.05 0.4K
09:59 41.83 41.87 41.83 41.87 0.4K
10:00 41.83 42.06 41.69 42.06 22.5K
10:01 41.90 41.90 41.90 41.90 0.5K
10:02 41.89 41.89 41.89 41.89 0.4K
10:04 41.72 41.72 41.72 41.72 1.0K
10:07 41.82 41.88 41.82 41.88 1.8K
10:09 41.89 41.89 41.89 41.89 0.2K
10:10 41.80 41.80 41.80 41.80 0.8K
10:12 41.72 41.72 41.72 41.72 0.2K
10:13 41.76 41.76 41.70 41.70 1.2K
10:14 41.74 41.74 41.74 41.74 0.6K
10:17 41.73 41.73 41.73 41.73 0.8K
10:18 41.73 41.73 41.68 41.68 1.7K
10:19 41.67 41.67 41.67 41.67 0.8K
10:21 41.67 41.74 41.67 41.74 8.8K
10:24 41.78 41.78 41.78 41.78 0.5K
10:25 41.82 41.82 41.82 41.82 0.9K
10:28 41.87 41.87 41.87 41.87 2.9K
10:29 41.80 41.80 41.80 41.80 0.5K
10:30 41.73 41.80 41.73 41.73 0.9K
10:31 41.70 41.70 41.70 41.70 1.0K
10:32 41.80 41.80 41.75 41.76 1.0K
10:33 41.77 41.77 41.72 41.77 1.7K
10:34 41.81 41.82 41.81 41.82 7.6K
10:35 41.83 41.83 41.75 41.83 7.3K
10:38 41.85 41.85 41.85 41.85 1.8K
10:40 41.85 41.86 41.85 41.86 13.7K
10:41 41.90 41.93 41.87 41.89 15.3K
10:42 41.87 41.87 41.87 41.87 0.7K
10:43 41.87 41.87 41.87 41.87 1.8K
10:45 41.87 41.87 41.87 41.87 3.1K
10:46 41.87 41.87 41.78 41.78 2.3K
10:47 41.79 41.79 41.79 41.79 1.1K
10:49 41.74 41.74 41.74 41.74 0.2K
10:50 41.79 41.82 41.79 41.82 1.1K
10:51 41.81 41.82 41.79 41.82 1.8K
10:54 41.79 41.79 41.79 41.79 2.4K
10:55 41.83 41.84 41.83 41.84 0.8K
10:56 41.82 41.82 41.82 41.82 0.5K
11:00 41.81 41.81 41.81 41.81 0.8K
11:01 41.86 41.89 41.82 41.87 23.3K
11:02 41.87 42.01 41.87 41.98 35.2K
11:03 41.98 41.98 41.98 41.98 1.8K
11:04 41.98 41.98 41.91 41.91 2.5K
11:05 41.88 41.96 41.88 41.95 4.2K
11:06 41.88 41.88 41.79 41.79 7.9K
11:07 41.78 41.78 41.78 41.78 0.2K
11:08 41.78 41.83 41.78 41.83 1.1K
11:09 41.83 41.83 41.83 41.83 3.1K
11:10 41.88 41.88 41.88 41.88 1.4K
11:13 41.84 41.86 41.84 41.85 7.3K
11:14 41.85 41.89 41.85 41.87 5.2K
11:15 41.87 41.93 41.87 41.93 3.5K
11:16 41.94 41.94 41.93 41.93 2.3K
11:18 41.87 41.87 41.87 41.87 1.7K
11:19 41.87 41.87 41.87 41.87 1.0K
11:20 41.82 41.82 41.79 41.79 1.4K
11:21 41.82 41.82 41.77 41.81 3.6K
11:22 41.79 41.79 41.74 41.74 3.2K
11:23 41.67 41.67 41.63 41.63 1.1K
11:24 41.62 41.62 41.59 41.59 0.7K
11:25 41.59 41.60 41.59 41.60 0.5K
11:26 41.60 41.60 41.60 41.60 0.8K
11:27 41.52 41.56 41.52 41.56 1.7K
11:28 41.56 41.56 41.56 41.56 2.2K
11:29 41.56 41.57 41.55 41.55 13.6K
11:30 41.61 41.61 41.61 41.61 14.8K
11:32 41.60 41.60 41.60 41.60 2.8K
11:33 41.55 41.55 41.55 41.55 2.9K
11:34 41.61 41.61 41.61 41.61 0.4K
11:35 41.62 41.62 41.62 41.62 1.4K
11:37 41.62 41.62 41.58 41.58 1.1K
11:38 41.58 41.62 41.58 41.62 2.4K
11:39 41.62 41.62 41.61 41.62 2.2K
11:40 41.60 41.60 41.60 41.60 8.2K
11:41 41.60 41.64 41.60 41.64 7.4K
11:42 41.64 41.64 41.64 41.64 1.3K
11:43 41.64 41.64 41.64 41.64 0.6K
11:45 41.61 41.61 41.61 41.61 0.7K
11:46 41.61 41.61 41.61 41.61 1.9K
11:47 41.59 41.62 41.59 41.59 4.6K
11:48 41.46 41.48 41.46 41.48 13.0K
11:49 41.44 41.44 41.44 41.44 0.2K
11:50 41.47 41.47 41.45 41.45 8.3K
11:51 41.45 41.46 41.45 41.46 3.8K
11:52 41.46 41.46 41.46 41.46 0.9K
11:53 41.45 41.45 41.45 41.45 0.4K
11:54 41.38 41.38 41.38 41.38 2.3K
11:55 41.42 41.42 41.41 41.41 2.3K
11:56 41.41 41.45 41.41 41.45 2.4K
11:57 41.43 41.45 41.43 41.45 2.0K
11:58 41.45 41.49 41.45 41.49 0.6K
11:59 41.54 41.54 41.54 41.54 3.3K
12:00 41.56 41.56 41.56 41.56 0.5K
12:02 41.58 41.58 41.58 41.58 2.0K
12:03 41.60 41.62 41.60 41.61 16.7K
12:04 41.61 41.61 41.61 41.61 0.3K
12:05 41.60 41.60 41.60 41.60 1.1K
12:06 41.53 41.53 41.52 41.53 12.5K
12:07 41.53 41.55 41.48 41.55 7.6K
12:08 41.55 41.55 41.55 41.55 0.1K
12:09 41.55 41.55 41.55 41.55 0.9K
12:10 41.54 41.54 41.54 41.54 1.1K
12:12 41.41 41.41 41.37 41.37 4.8K
12:13 41.37 41.40 41.37 41.38 1.9K
12:15 41.37 41.37 41.37 41.37 1.9K
12:17 41.36 41.36 41.36 41.36 0.8K
12:18 41.36 41.36 41.36 41.36 0.5K
12:19 41.36 41.36 41.36 41.36 1.9K
12:20 41.36 41.36 41.32 41.32 1.3K
12:21 41.27 41.27 41.26 41.26 2.0K
12:22 41.25 41.25 41.25 41.25 0.5K
12:23 41.25 41.28 41.25 41.26 2.2K
12:24 41.26 41.26 41.26 41.26 1.9K
12:27 41.27 41.27 41.27 41.27 2.4K
12:28 41.27 41.27 41.27 41.27 0.3K
12:29 41.27 41.30 41.27 41.30 3.1K
12:32 41.28 41.28 41.28 41.28 0.6K
12:33 41.28 41.28 41.28 41.28 1.9K
12:34 41.26 41.26 41.23 41.23 3.4K
12:35 41.24 41.24 41.24 41.24 0.3K
12:36 41.26 41.32 41.26 41.32 8.3K
12:37 41.32 41.32 41.32 41.32 0.3K
12:38 41.33 41.33 41.33 41.33 0.8K
12:39 41.33 41.33 41.33 41.33 0.6K
12:41 41.28 41.28 41.28 41.28 0.4K
12:42 41.30 41.30 41.30 41.30 1.5K
12:43 41.27 41.27 41.27 41.27 0.1K
12:44 41.30 41.30 41.30 41.30 3.8K
12:46 41.27 41.30 41.27 41.30 1.3K
12:47 41.30 41.30 41.29 41.29 1.5K
12:48 41.30 41.30 41.30 41.30 0.9K
12:51 41.26 41.26 41.26 41.26 0.6K
12:52 41.28 41.28 41.28 41.28 1.8K
12:53 41.29 41.29 41.22 41.22 4.4K
12:54 41.19 41.19 41.19 41.19 0.3K
12:55 41.22 41.23 41.21 41.23 2.9K
12:59 41.13 41.13 41.13 41.13 1.9K
13:00 41.12 41.12 41.12 41.12 1.1K
13:03 41.10 41.10 41.07 41.07 2.2K
13:04 41.09 41.09 41.09 41.09 3.4K
13:05 41.09 41.09 41.09 41.09 3.1K
13:07 41.07 41.11 41.07 41.11 3.6K
13:08 41.11 41.18 41.11 41.18 16.2K
13:12 41.17 41.17 41.16 41.16 0.3K
13:13 41.17 41.17 41.17 41.17 0.8K
13:14 41.17 41.17 41.17 41.17 0.5K
13:15 41.17 41.18 41.17 41.18 1.1K
13:16 41.17 41.33 41.17 41.30 66.1K
13:17 41.30 41.35 41.30 41.35 3.9K
13:18 41.36 41.36 41.36 41.36 1.4K
13:20 41.37 41.37 41.37 41.37 0.7K
13:21 41.40 41.40 41.40 41.40 1.5K
13:23 41.41 41.41 41.41 41.41 0.5K
13:24 41.42 41.42 41.42 41.42 1.4K
13:25 41.44 41.44 41.44 41.44 1.1K
13:26 41.42 41.42 41.42 41.42 0.5K
13:27 41.42 41.42 41.42 41.42 1.3K
13:30 41.42 41.42 41.42 41.42 1.6K
13:31 41.42 41.42 41.42 41.42 1.0K
13:32 41.42 41.42 41.42 41.42 1.0K
13:34 41.39 41.39 41.39 41.39 1.2K
13:35 41.39 41.41 41.39 41.41 0.9K
13:36 41.41 41.47 41.41 41.46 5.6K
13:37 41.46 41.49 41.46 41.49 1.2K
13:38 41.46 41.50 41.46 41.49 2.0K
13:39 41.49 41.49 41.49 41.49 2.0K
13:41 41.49 41.49 41.49 41.49 1.0K
13:44 41.49 41.49 41.49 41.49 0.3K
13:45 41.47 41.47 41.47 41.47 1.3K
13:46 41.47 41.48 41.47 41.48 1.5K
13:47 41.45 41.45 41.45 41.45 1.2K
13:49 41.45 41.45 41.45 41.45 1.9K
13:50 41.43 41.43 41.43 41.43 0.1K
13:51 41.46 41.46 41.46 41.46 1.1K
13:52 41.43 41.45 41.43 41.43 1.1K
13:53 41.43 41.43 41.39 41.39 1.4K
13:54 41.39 41.39 41.39 41.39 0.5K
13:55 41.39 41.39 41.32 41.32 3.9K
13:56 41.32 41.32 41.32 41.32 0.2K
13:57 41.32 41.32 41.30 41.30 0.3K
13:58 41.32 41.34 41.32 41.34 3.5K
14:00 41.30 41.30 41.30 41.30 0.8K
14:01 41.33 41.33 41.33 41.33 1.3K
14:03 41.30 41.30 41.29 41.29 1.4K
14:04 41.24 41.24 41.24 41.24 0.1K
14:05 41.23 41.23 41.23 41.23 0.7K
14:06 41.27 41.27 41.23 41.23 0.9K
14:07 41.23 41.37 41.23 41.37 5.5K
14:08 41.38 41.38 41.38 41.38 0.4K
14:09 41.42 41.42 41.42 41.42 0.4K
14:10 41.42 41.55 41.42 41.52 32.7K
14:11 41.54 41.55 41.49 41.53 18.7K
14:12 41.48 41.48 41.48 41.48 4.4K
14:13 41.51 41.51 41.47 41.47 1.0K
14:14 41.47 41.47 41.47 41.47 0.4K
14:15 41.49 41.49 41.49 41.49 1.1K
14:16 41.49 41.49 41.43 41.43 2.4K
14:17 41.42 41.44 41.42 41.43 2.2K
14:18 41.46 41.51 41.46 41.51 2.0K
14:19 41.50 41.54 41.50 41.54 0.8K
14:20 41.54 41.64 41.53 41.61 29.3K
14:21 41.60 41.71 41.60 41.71 21.5K
14:22 41.69 41.69 41.69 41.69 0.1K
14:23 41.65 41.70 41.65 41.69 1.4K
14:25 41.69 41.69 41.69 41.69 0.2K
14:26 41.76 41.76 41.76 41.76 1.7K
14:27 41.76 41.81 41.76 41.81 0.8K
14:29 41.79 41.79 41.79 41.78 1.4K
14:31 41.81 41.86 41.81 41.86 2.8K
14:32 41.84 41.84 41.84 41.84 1.0K
14:33 41.84 41.84 41.80 41.83 4.2K
14:34 41.83 41.83 41.83 41.83 0.8K
14:36 41.85 41.92 41.85 41.92 28.7K
14:37 41.89 41.89 41.81 41.87 18.4K
14:39 41.87 41.87 41.87 41.87 0.1K
14:40 41.85 41.85 41.85 41.85 0.6K
14:41 41.91 41.94 41.90 41.92 5.3K
14:46 41.98 41.99 41.98 41.99 1.6K
14:47 41.97 41.97 41.97 41.97 1.4K
14:49 41.98 42.01 41.98 42.01 1.8K
14:51 42.05 42.06 42.05 42.06 3.5K
14:55 41.99 42.00 41.99 42.00 4.3K
14:59 41.99 41.99 41.99 41.99 3.1K
15:03 42.00 42.01 42.00 42.01 0.7K
15:04 42.04 42.04 42.02 42.02 6.7K
15:07 42.02 42.02 42.02 42.02 0.8K
15:09 42.02 42.02 42.02 42.02 2.5K
15:10 42.03 42.03 41.97 41.97 3.7K
15:11 41.96 41.96 41.96 41.96 1.4K
15:12 41.97 41.97 41.95 41.95 4.3K
15:14 41.94 41.96 41.93 41.94 7.1K
15:16 41.93 41.93 41.93 41.93 1.3K
15:17 41.92 41.93 41.92 41.93 0.9K
15:18 41.92 41.92 41.92 41.92 0.3K
15:19 41.91 41.93 41.91 41.93 2.5K
15:20 41.93 41.93 41.90 41.90 1.0K
15:21 41.94 41.94 41.91 41.91 1.8K
15:22 41.90 41.90 41.90 41.90 2.2K
15:24 41.90 41.91 41.90 41.91 4.0K
15:26 41.90 41.90 41.89 41.89 1.9K
15:27 41.91 41.91 41.91 41.91 2.7K
15:28 41.92 41.92 41.92 41.92 1.5K
15:29 41.92 41.96 41.92 41.96 3.6K
15:30 41.98 41.98 41.96 41.96 4.7K
15:31 41.93 41.93 41.93 41.93 0.8K
15:32 41.92 41.92 41.92 41.92 0.7K
15:33 41.92 41.92 41.92 41.92 1.0K
15:34 41.92 41.92 41.90 41.90 3.1K
15:35 41.90 41.95 41.90 41.95 3.1K
15:36 41.94 41.94 41.94 41.94 1.0K
15:37 41.93 41.93 41.93 41.93 0.3K
15:38 41.94 41.94 41.94 41.94 1.3K
15:39 41.92 41.92 41.92 41.92 3.4K
15:40 41.93 41.94 41.93 41.94 1.3K
15:41 41.93 41.95 41.93 41.95 3.2K
15:42 41.95 41.96 41.95 41.96 1.2K
15:43 41.96 41.98 41.96 41.98 2.1K
15:44 42.02 42.02 42.02 42.02 1.7K
15:45 42.04 42.06 42.04 42.06 1.6K
15:46 42.09 42.09 42.09 42.09 1.2K
15:47 42.08 42.08 42.05 42.05 2.8K
15:48 42.04 42.05 42.04 42.05 1.6K
15:49 42.05 42.08 42.05 42.08 2.4K
15:50 42.06 42.07 42.05 42.07 3.2K
15:51 42.06 42.06 42.01 42.01 4.7K
15:52 42.01 42.02 42.01 42.02 3.8K
15:53 42.02 42.05 42.01 42.05 8.7K
15:54 42.06 42.06 41.97 41.97 6.9K
15:55 41.92 41.92 41.84 41.85 18.8K
15:56 41.84 41.86 41.83 41.83 6.3K
15:57 41.82 41.83 41.77 41.79 9.4K
15:58 41.80 41.81 41.76 41.76 22.7K
15:59 41.75 41.82 41.75 41.79 176.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available