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 42.23 42.23 42.17 42.17 9.5K
09:31 41.48 41.48 41.48 41.48 0.8K
09:32 41.71 41.71 41.71 41.71 0.2K
09:33 41.98 41.98 41.37 41.68 12.1K
09:34 41.68 41.68 41.68 41.68 0.7K
09:35 41.68 41.68 41.53 41.53 1.1K
09:36 41.68 41.79 41.67 41.79 14.4K
09:39 41.88 41.88 41.78 41.78 1.9K
09:40 41.86 41.86 41.75 41.75 7.0K
09:41 41.75 42.07 41.72 42.07 65.8K
09:42 42.02 42.02 41.84 41.90 3.8K
09:45 41.88 42.00 41.88 42.00 15.9K
09:46 42.00 42.21 42.00 42.21 3.1K
09:47 42.20 42.20 42.10 42.10 0.8K
09:48 42.10 42.10 42.10 42.10 1.6K
09:49 42.12 42.12 42.03 42.03 17.7K
09:50 42.02 42.02 41.95 41.95 4.9K
09:51 41.91 41.91 41.91 41.91 1.8K
09:52 42.03 42.03 42.03 42.03 2.3K
09:53 42.00 42.00 42.00 42.00 0.7K
09:55 42.03 42.03 41.97 41.97 0.4K
09:56 42.06 42.06 42.06 42.06 0.2K
09:57 41.97 41.97 41.97 41.97 1.2K
09:59 42.01 42.01 42.01 42.01 1.7K
10:00 42.00 42.01 41.94 42.01 2.3K
10:01 42.01 42.01 41.97 41.97 4.3K
10:02 41.97 41.97 41.97 41.97 3.9K
10:04 41.95 42.03 41.95 42.03 0.7K
10:05 42.04 42.04 41.96 41.96 3.0K
10:06 41.88 41.96 41.88 41.96 3.2K
10:08 41.87 41.87 41.85 41.85 2.3K
10:09 41.85 41.85 41.85 41.85 4.4K
10:10 41.85 41.85 41.79 41.79 0.7K
10:11 41.85 41.85 41.85 41.85 1.4K
10:14 42.01 42.01 41.85 41.91 27.1K
10:15 41.81 41.84 41.64 41.69 24.1K
10:16 41.76 41.76 41.64 41.75 2.9K
10:20 41.78 41.78 41.78 41.78 0.1K
10:21 41.79 41.79 41.79 41.79 0.4K
10:22 41.78 41.78 41.78 41.78 0.9K
10:24 41.82 41.82 41.78 41.78 1.6K
10:26 41.84 41.86 41.84 41.86 4.9K
10:27 41.90 41.90 41.90 41.90 0.4K
10:28 41.89 41.89 41.88 41.88 0.5K
10:29 41.90 41.90 41.90 41.90 0.3K
10:30 41.84 41.84 41.84 41.84 1.4K
10:34 41.84 41.84 41.82 41.82 0.9K
10:35 41.84 41.84 41.79 41.82 0.9K
10:36 41.87 41.87 41.87 41.87 0.6K
10:37 41.79 41.79 41.79 41.79 1.2K
10:38 41.82 41.82 41.82 41.82 0.6K
10:39 41.77 41.77 41.77 41.77 1.0K
10:41 41.73 41.73 41.73 41.73 1.6K
10:42 41.77 41.77 41.77 41.77 0.3K
10:43 41.74 41.74 41.71 41.71 1.5K
10:44 41.68 41.68 41.68 41.68 1.5K
10:46 41.69 41.69 41.69 41.69 1.6K
10:47 41.72 41.77 41.67 41.77 6.2K
10:48 41.69 41.69 41.64 41.64 4.9K
10:49 41.66 41.66 41.62 41.62 1.1K
10:50 41.60 41.60 41.55 41.55 1.2K
10:51 41.55 41.56 41.47 41.47 8.3K
10:52 41.45 41.45 41.38 41.38 3.1K
10:53 41.41 41.41 41.38 41.41 3.3K
10:54 41.39 41.41 41.38 41.40 1.8K
10:55 41.34 41.39 41.29 41.30 5.1K
10:56 41.29 41.29 41.13 41.13 2.9K
10:57 41.22 41.22 41.10 41.10 2.3K
10:58 41.23 41.24 41.21 41.24 1.1K
11:00 41.32 41.32 41.19 41.19 2.3K
11:01 41.24 41.24 41.17 41.17 0.8K
11:02 41.24 41.25 41.03 41.03 7.6K
11:03 41.02 41.08 41.02 41.08 1.6K
11:04 41.08 41.08 41.08 41.08 0.2K
11:05 41.04 41.10 41.02 41.02 3.7K
11:06 41.08 41.18 41.02 41.14 9.5K
11:07 41.14 41.14 41.12 41.12 4.3K
11:08 41.07 41.07 41.01 41.07 5.4K
11:09 41.12 41.16 41.12 41.16 4.1K
11:10 41.14 41.14 41.14 41.14 0.2K
11:11 41.17 41.17 41.14 41.14 1.5K
11:12 41.15 41.38 41.15 41.38 58.5K
11:13 41.37 41.37 41.36 41.36 3.5K
11:14 41.37 41.37 41.37 41.37 1.3K
11:15 41.37 41.37 41.37 41.37 1.2K
11:18 41.46 41.46 41.42 41.42 1.5K
11:19 41.41 41.41 41.38 41.38 4.8K
11:20 41.36 41.41 41.36 41.41 0.5K
11:21 41.47 41.48 41.41 41.48 1.2K
11:22 41.46 41.46 41.46 41.46 1.1K
11:25 41.36 41.36 41.36 41.36 2.3K
11:27 41.40 41.40 41.40 41.40 0.6K
11:29 41.41 41.41 41.41 41.41 0.3K
11:30 41.41 41.45 41.41 41.45 1.6K
11:31 41.53 41.53 41.53 41.53 0.6K
11:32 41.49 41.70 41.47 41.65 39.9K
11:33 41.65 41.65 41.65 41.65 0.7K
11:34 41.65 41.66 41.65 41.66 3.7K
11:37 41.70 41.70 41.70 41.70 0.5K
11:38 41.74 41.81 41.69 41.69 48.3K
11:39 41.77 41.84 41.70 41.84 8.4K
11:40 41.77 41.77 41.77 41.77 0.9K
11:43 41.78 41.78 41.78 41.78 1.0K
11:44 41.78 41.78 41.78 41.78 0.9K
11:45 41.78 41.78 41.73 41.73 0.6K
11:46 41.70 41.78 41.70 41.78 3.1K
11:47 41.82 41.93 41.82 41.92 1.6K
11:48 41.93 41.93 41.91 41.91 2.7K
11:49 41.91 41.91 41.85 41.85 1.6K
11:50 41.84 41.88 41.84 41.88 1.8K
11:52 41.88 41.88 41.88 41.88 0.5K
11:53 41.83 41.83 41.83 41.83 1.7K
11:54 41.89 41.89 41.89 41.89 0.4K
11:55 41.82 41.82 41.82 41.82 1.0K
11:56 41.80 41.80 41.78 41.78 2.0K
11:59 41.82 41.82 41.82 41.82 1.9K
12:01 41.84 41.84 41.84 41.84 0.3K
12:02 41.85 41.85 41.85 41.85 2.3K
12:06 41.85 41.85 41.85 41.85 0.4K
12:07 41.81 41.83 41.81 41.83 1.2K
12:09 41.88 41.90 41.88 41.90 1.9K
12:10 41.90 41.90 41.88 41.88 2.4K
12:12 41.89 41.89 41.89 41.89 0.5K
12:13 41.91 41.92 41.91 41.92 1.2K
12:14 41.90 41.90 41.80 41.82 4.3K
12:15 41.82 41.82 41.82 41.82 0.8K
12:16 41.82 41.82 41.82 41.82 2.1K
12:18 41.86 41.86 41.86 41.86 1.2K
12:19 41.87 41.87 41.87 41.87 1.1K
12:20 41.87 41.87 41.82 41.82 1.0K
12:22 41.88 41.92 41.88 41.89 1.4K
12:25 41.89 41.89 41.74 41.74 17.3K
12:30 41.72 41.72 41.62 41.65 6.1K
12:31 41.65 41.69 41.65 41.69 7.2K
12:32 41.57 41.57 41.57 41.57 1.1K
12:33 41.63 41.63 41.63 41.63 0.1K
12:34 41.48 41.56 41.48 41.56 1.7K
12:35 41.58 41.58 41.56 41.56 2.2K
12:36 41.56 41.56 41.56 41.56 1.4K
12:38 41.54 41.54 41.54 41.54 3.0K
12:41 41.68 41.69 41.60 41.64 3.6K
12:42 41.66 41.69 41.64 41.66 15.6K
12:43 41.64 41.64 41.64 41.64 1.3K
12:44 41.63 41.65 41.63 41.65 3.2K
12:45 41.64 41.64 41.64 41.64 1.3K
12:46 41.65 41.67 41.65 41.66 4.8K
12:47 41.66 41.66 41.64 41.64 4.7K
12:48 41.60 41.60 41.56 41.56 3.0K
12:49 41.52 41.52 41.52 41.52 1.7K
12:50 41.53 41.53 41.53 41.53 2.0K
12:51 41.50 41.50 41.40 41.47 12.7K
12:52 41.47 41.48 41.47 41.48 1.1K
12:53 41.48 41.48 41.45 41.45 3.1K
12:54 41.48 41.48 41.34 41.34 5.1K
12:55 41.37 41.37 41.37 41.37 0.8K
12:56 41.39 41.39 41.33 41.34 3.9K
12:57 41.33 41.35 41.33 41.35 2.8K
12:59 41.36 41.36 41.36 41.36 0.5K
13:00 41.37 41.40 41.37 41.40 1.6K
13:01 41.42 41.42 41.42 41.42 1.3K
13:02 41.45 41.45 41.42 41.45 2.4K
13:03 41.40 41.40 41.40 41.40 1.1K
13:04 41.42 41.42 41.40 41.40 4.1K
13:05 41.40 41.40 41.35 41.39 7.0K
13:06 41.39 41.39 41.39 41.39 0.7K
13:07 41.35 41.35 41.35 41.35 2.0K
13:08 41.39 41.39 41.33 41.33 1.1K
13:09 41.34 41.34 41.34 41.34 0.9K
13:11 41.34 41.34 41.34 41.34 0.5K
13:12 41.34 41.37 41.34 41.34 1.3K
13:13 41.34 41.37 41.34 41.34 2.0K
13:14 41.31 41.32 41.31 41.32 6.8K
13:15 41.32 41.32 41.32 41.32 1.7K
13:16 41.35 41.45 41.35 41.45 14.3K
13:17 41.44 41.44 41.40 41.40 2.0K
13:18 41.36 41.36 41.31 41.31 2.2K
13:19 41.38 41.38 41.31 41.32 10.5K
13:20 41.30 41.33 41.28 41.32 3.5K
13:21 41.28 41.33 41.28 41.28 2.0K
13:22 41.31 41.31 41.31 41.31 4.1K
13:23 41.34 41.36 41.34 41.36 2.2K
13:24 41.34 41.35 41.34 41.35 1.9K
13:25 41.35 41.36 41.35 41.36 0.7K
13:27 41.36 41.36 41.36 41.36 1.0K
13:29 41.36 41.36 41.29 41.29 2.1K
13:30 41.22 41.22 41.20 41.20 1.8K
13:31 41.18 41.23 41.18 41.23 3.1K
13:32 41.23 41.26 41.23 41.23 1.0K
13:33 41.23 41.23 41.23 41.23 0.2K
13:34 41.23 41.23 41.23 41.23 1.2K
13:35 41.19 41.23 41.19 41.23 2.8K
13:36 41.22 41.35 41.19 41.35 15.0K
13:37 41.31 41.36 41.31 41.36 1.6K
13:38 41.36 41.37 41.31 41.37 1.8K
13:39 41.39 41.39 41.39 41.39 1.4K
13:40 41.39 41.39 41.19 41.20 60.2K
13:41 41.27 41.28 41.27 41.27 3.1K
13:42 41.28 41.28 41.24 41.27 1.5K
13:43 41.23 41.23 41.20 41.20 0.8K
13:44 41.20 41.20 41.19 41.20 3.9K
13:45 41.20 41.20 41.14 41.16 5.3K
13:46 41.12 41.12 41.10 41.10 4.7K
13:47 41.10 41.17 41.10 41.17 4.9K
13:48 41.13 41.13 41.13 41.13 0.7K
13:49 41.13 41.15 41.13 41.15 1.6K
13:51 41.09 41.15 41.09 41.15 2.6K
13:52 41.09 41.09 41.05 41.05 0.8K
13:53 41.09 41.09 41.09 41.09 1.4K
13:54 41.11 41.11 41.11 41.11 0.8K
13:55 41.07 41.07 41.04 41.04 1.7K
13:57 41.02 41.03 41.01 41.01 1.2K
13:58 41.00 41.01 41.00 41.01 1.1K
13:59 41.03 41.03 41.02 41.02 1.5K
14:00 40.99 40.99 40.99 40.99 0.5K
14:01 41.01 41.01 40.98 40.98 4.2K
14:02 41.00 41.00 41.00 41.00 1.1K
14:03 40.98 40.98 40.98 40.98 0.5K
14:04 40.99 40.99 40.94 40.94 2.1K
14:05 40.99 40.99 40.99 40.99 0.5K
14:06 41.00 41.00 40.97 40.97 3.4K
14:08 40.95 40.95 40.95 40.95 2.0K
14:09 40.95 40.95 40.94 40.94 1.7K
14:10 40.91 40.91 40.83 40.83 1.1K
14:11 40.93 40.93 40.88 40.88 0.6K
14:12 40.88 40.88 40.85 40.85 1.3K
14:13 40.89 40.93 40.89 40.93 3.2K
14:14 40.93 40.94 40.93 40.94 4.2K
14:15 40.95 41.00 40.93 40.97 15.8K
14:16 40.97 40.99 40.94 40.94 14.8K
14:17 40.98 40.98 40.98 40.98 2.8K
14:18 40.98 40.98 40.98 40.98 0.9K
14:19 41.01 41.01 41.00 41.01 2.4K
14:21 40.99 40.99 40.97 40.97 3.1K
14:22 40.90 40.98 40.90 40.93 3.0K
14:23 40.89 40.89 40.89 40.89 0.7K
14:25 40.90 40.91 40.88 40.91 3.7K
14:26 40.91 40.91 40.91 40.91 1.1K
14:29 40.87 40.89 40.85 40.85 3.2K
14:30 40.88 40.88 40.86 40.86 1.2K
14:31 40.89 40.96 40.89 40.96 4.6K
14:32 40.99 40.99 40.99 40.99 2.8K
14:33 41.00 41.04 41.00 41.04 3.7K
14:34 41.05 41.05 41.05 41.05 1.5K
14:35 41.02 41.02 41.02 41.02 1.6K
14:36 41.01 41.01 41.01 41.01 1.3K
14:37 40.99 41.01 40.99 41.01 1.1K
14:38 41.06 41.11 41.06 41.08 98.9K
14:40 41.17 41.18 41.04 41.15 34.7K
14:41 41.16 41.19 41.12 41.18 14.1K
14:42 41.12 41.16 41.12 41.16 3.0K
14:43 41.16 41.16 41.16 41.16 1.5K
14:44 41.10 41.12 41.04 41.04 26.4K
14:45 41.00 41.00 41.00 41.00 1.5K
14:46 41.00 41.00 41.00 41.00 0.4K
14:47 41.02 41.02 41.02 41.02 0.3K
14:48 41.03 41.09 41.03 41.09 4.4K
14:49 41.11 41.16 41.11 41.16 2.7K
14:51 41.21 41.24 41.17 41.17 28.3K
14:52 41.24 41.24 41.19 41.21 7.7K
14:53 41.17 41.21 41.17 41.19 6.6K
14:54 41.15 41.15 41.11 41.12 33.4K
14:55 41.13 41.13 41.13 41.13 0.6K
14:56 41.14 41.14 41.14 41.14 0.1K
14:57 41.17 41.17 41.17 41.17 2.7K
14:58 41.19 41.19 41.19 41.19 0.1K
14:59 41.19 41.19 41.15 41.15 1.4K
15:00 41.11 41.11 41.04 41.04 1.6K
15:01 41.05 41.05 41.05 41.05 0.9K
15:03 41.07 41.07 41.07 41.07 1.8K
15:04 41.07 41.07 41.06 41.06 1.1K
15:05 41.09 41.10 41.07 41.07 4.6K
15:07 41.09 41.12 41.09 41.12 1.8K
15:08 41.12 41.12 40.94 40.94 5.1K
15:09 41.00 41.00 41.00 41.00 0.8K
15:10 40.94 40.98 40.94 40.94 1.9K
15:11 40.96 40.96 40.96 40.96 0.5K
15:12 40.98 40.98 40.98 40.98 0.7K
15:13 40.92 40.94 40.92 40.94 3.3K
15:14 40.94 40.95 40.94 40.94 1.8K
15:15 40.94 40.94 40.94 40.94 1.3K
15:16 40.95 40.95 40.95 40.95 1.2K
15:18 40.91 40.94 40.91 40.93 2.0K
15:19 40.94 40.94 40.93 40.93 1.5K
15:20 40.89 40.89 40.78 40.78 5.8K
15:22 40.79 40.79 40.79 40.78 1.3K
15:25 40.74 40.74 40.69 40.71 5.5K
15:26 40.70 40.71 40.70 40.71 0.3K
15:27 40.69 40.69 40.67 40.67 2.0K
15:28 40.67 40.67 40.67 40.67 1.1K
15:29 40.66 40.66 40.63 40.63 1.0K
15:30 40.64 40.69 40.64 40.69 4.2K
15:32 40.70 40.70 40.70 40.70 1.9K
15:33 40.66 40.66 40.64 40.64 2.4K
15:34 40.65 40.65 40.65 40.65 1.3K
15:35 40.65 40.67 40.65 40.65 2.1K
15:36 40.65 40.65 40.62 40.62 3.6K
15:37 40.62 40.62 40.59 40.59 2.9K
15:38 40.59 40.65 40.59 40.65 4.8K
15:39 40.68 40.68 40.68 40.68 1.2K
15:40 40.67 40.67 40.67 40.67 1.6K
15:41 40.68 40.69 40.62 40.62 5.7K
15:42 40.60 40.60 40.46 40.49 3.5K
15:43 40.47 40.52 40.47 40.52 3.3K
15:44 40.45 40.56 40.45 40.56 3.4K
15:45 40.51 40.59 40.51 40.56 7.1K
15:46 40.57 40.59 40.57 40.59 3.1K
15:47 40.59 40.60 40.58 40.58 5.7K
15:48 40.57 40.57 40.57 40.57 3.9K
15:49 40.56 40.56 40.53 40.56 2.2K
15:50 40.55 40.59 40.53 40.55 2.7K
15:51 40.55 40.61 40.55 40.61 7.0K
15:52 40.61 40.61 40.56 40.56 10.0K
15:53 40.56 40.60 40.56 40.60 8.1K
15:54 40.62 40.65 40.59 40.65 7.6K
15:55 40.65 40.68 40.60 40.60 10.0K
15:56 40.60 40.60 40.52 40.52 7.8K
15:57 40.50 40.53 40.48 40.48 12.1K
15:58 40.48 40.52 40.48 40.49 14.3K
15:59 40.50 40.50 40.48 40.49 157.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available