Lineage

LINE
🏛️ usa →
38.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.44 40.44 40.44 40.44 58.0K
09:31 40.23 40.61 40.23 40.61 9.2K
09:33 40.19 40.19 40.19 40.19 1.3K
09:34 40.05 40.05 40.05 40.05 0.2K
09:37 40.43 40.43 40.43 40.42 5.1K
09:38 40.17 40.17 40.10 40.10 3.6K
09:42 40.05 40.05 40.05 40.05 3.2K
09:43 39.96 39.96 39.96 39.96 0.5K
09:44 39.95 39.95 39.95 39.95 0.4K
09:45 39.84 39.88 39.84 39.88 1.0K
09:46 39.94 39.94 39.94 39.94 1.9K
09:47 40.04 40.04 40.04 40.04 1.9K
09:48 40.07 40.19 40.07 40.11 2.5K
09:49 40.11 40.11 40.11 40.10 1.2K
09:50 40.31 40.31 40.31 40.31 0.3K
09:51 40.15 40.15 40.15 40.15 0.2K
09:52 40.29 40.29 40.15 40.15 0.5K
09:54 40.28 40.37 40.28 40.37 21.7K
09:55 40.26 40.35 40.26 40.35 0.8K
09:56 40.30 40.35 40.30 40.35 0.5K
09:57 40.26 40.26 40.16 40.22 3.1K
09:59 40.10 40.10 40.10 40.10 0.8K
10:02 40.18 40.28 40.09 40.12 33.0K
10:03 40.00 40.10 40.00 40.10 2.8K
10:04 40.10 40.10 40.10 40.10 0.4K
10:05 40.10 40.10 40.07 40.07 2.1K
10:08 40.07 40.07 40.07 40.07 0.4K
10:09 40.07 40.07 40.07 40.07 0.5K
10:11 40.06 40.06 40.06 40.06 1.1K
10:13 40.03 40.08 40.03 40.08 4.2K
10:14 40.16 40.16 40.07 40.07 1.9K
10:15 40.17 40.17 40.17 40.17 1.1K
10:16 40.20 40.20 40.20 40.20 1.9K
10:17 40.25 40.28 40.25 40.28 2.1K
10:18 40.28 40.28 40.28 40.28 1.7K
10:19 40.33 40.33 40.33 40.33 0.4K
10:20 40.38 40.42 40.34 40.34 18.8K
10:21 40.42 40.42 40.38 40.39 2.1K
10:22 40.29 40.33 40.29 40.28 17.5K
10:23 40.27 40.27 40.27 40.27 0.4K
10:24 40.26 40.26 40.26 40.26 1.4K
10:26 40.33 40.33 40.23 40.23 1.8K
10:28 40.23 40.23 40.20 40.20 1.2K
10:29 40.20 40.29 40.20 40.29 1.6K
10:30 40.31 40.35 40.31 40.35 3.0K
10:32 40.43 40.43 40.43 40.43 0.4K
10:33 40.43 40.43 40.35 40.42 1.2K
10:34 40.42 40.42 40.41 40.41 0.4K
10:35 40.41 40.41 40.36 40.38 17.4K
10:36 40.33 40.39 40.33 40.39 7.5K
10:37 40.44 40.44 40.42 40.42 2.8K
10:39 40.42 40.42 40.42 40.42 11.5K
10:40 40.42 40.42 40.41 40.41 4.1K
10:41 40.41 40.41 40.41 40.41 2.5K
10:42 40.35 40.35 40.35 40.35 0.1K
10:43 40.37 40.37 40.37 40.37 0.9K
10:45 40.33 40.33 40.33 40.33 3.0K
10:46 40.31 40.31 40.31 40.31 0.1K
10:47 40.30 40.30 40.30 40.30 2.2K
10:48 40.30 40.30 40.30 40.30 0.6K
10:50 40.29 40.29 40.29 40.29 0.5K
10:51 40.30 40.30 40.30 40.30 0.8K
10:52 40.29 40.39 40.29 40.39 3.7K
10:55 40.24 40.24 40.24 40.24 0.8K
10:58 40.29 40.29 40.29 40.28 0.5K
10:59 40.28 40.31 40.28 40.31 1.5K
11:00 40.34 40.35 40.34 40.35 0.8K
11:01 40.35 40.35 40.35 40.35 0.3K
11:02 40.35 40.40 40.35 40.40 2.5K
11:04 40.53 40.53 40.53 40.53 5.7K
11:05 40.53 40.53 40.53 40.53 0.6K
11:07 40.56 40.56 40.54 40.54 1.5K
11:09 40.50 40.50 40.50 40.49 1.1K
11:10 40.39 40.39 40.39 40.39 0.2K
11:11 40.36 40.40 40.36 40.40 1.3K
11:12 40.42 40.42 40.42 40.42 0.3K
11:13 40.47 40.47 40.47 40.47 0.6K
11:14 40.45 40.45 40.45 40.45 1.2K
11:15 40.48 40.48 40.48 40.48 2.1K
11:18 40.51 40.51 40.50 40.50 1.2K
11:19 40.52 40.52 40.52 40.52 1.2K
11:20 40.52 40.52 40.52 40.52 4.0K
11:21 40.54 40.64 40.52 40.64 10.8K
11:24 40.62 40.62 40.62 40.62 1.4K
11:25 40.55 40.55 40.55 40.55 6.0K
11:26 40.56 40.56 40.48 40.48 1.3K
11:27 40.43 40.43 40.43 40.42 1.2K
11:28 40.42 40.42 40.42 40.42 0.4K
11:30 40.42 40.52 40.42 40.47 26.5K
11:31 40.48 40.48 40.48 40.48 0.1K
11:32 40.48 40.53 40.48 40.53 3.6K
11:33 40.57 40.57 40.57 40.57 9.1K
11:34 40.58 40.58 40.47 40.55 30.1K
11:35 40.53 40.55 40.53 40.55 0.8K
11:38 40.54 40.60 40.54 40.60 0.6K
11:40 40.54 40.54 40.54 40.53 1.4K
11:43 40.53 40.53 40.53 40.53 0.5K
11:44 40.53 40.53 40.48 40.48 3.3K
11:46 40.43 40.43 40.43 40.43 0.5K
11:47 40.43 40.43 40.43 40.43 0.1K
11:48 40.46 40.47 40.43 40.44 2.6K
11:52 40.37 40.37 40.32 40.32 1.0K
11:54 40.34 40.34 40.34 40.34 0.4K
11:56 40.31 40.31 40.31 40.31 0.3K
11:57 40.34 40.34 40.32 40.32 1.1K
11:59 40.35 40.35 40.35 40.35 0.8K
12:01 40.29 40.29 40.29 40.29 2.1K
12:04 40.33 40.33 40.33 40.33 0.2K
12:05 40.33 40.33 40.29 40.29 0.8K
12:07 40.31 40.31 40.31 40.31 1.3K
12:11 40.37 40.37 40.37 40.37 2.3K
12:12 40.35 40.36 40.34 40.34 3.4K
12:16 40.33 40.34 40.33 40.34 0.3K
12:17 40.34 40.38 40.34 40.38 3.4K
12:19 40.38 40.38 40.38 40.38 0.4K
12:21 40.38 40.38 40.36 40.36 1.2K
12:24 40.41 40.41 40.37 40.37 5.8K
12:26 40.37 40.37 40.37 40.37 0.3K
12:27 40.37 40.37 40.37 40.37 0.3K
12:28 40.38 40.38 40.38 40.38 2.3K
12:29 40.34 40.34 40.34 40.34 0.3K
12:30 40.35 40.37 40.32 40.37 4.4K
12:31 40.32 40.36 40.24 40.28 10.7K
12:33 40.24 40.24 40.24 40.24 0.2K
12:34 40.29 40.34 40.29 40.34 1.1K
12:35 40.24 40.26 40.24 40.26 0.3K
12:36 40.32 40.32 40.24 40.24 0.5K
12:37 40.21 40.21 40.20 40.20 1.0K
12:38 40.20 40.26 40.20 40.26 1.3K
12:39 40.20 40.20 40.20 40.20 2.3K
12:40 40.19 40.19 40.19 40.19 0.2K
12:41 40.19 40.20 40.16 40.20 3.2K
12:42 40.17 40.20 40.17 40.20 1.3K
12:43 40.20 40.20 40.19 40.19 1.9K
12:44 40.17 40.23 40.17 40.23 1.1K
12:46 40.17 40.17 40.17 40.17 0.3K
12:48 40.20 40.20 40.17 40.17 0.8K
12:49 40.17 40.17 40.16 40.16 1.7K
12:50 40.16 40.16 40.14 40.14 1.0K
12:51 40.17 40.17 40.17 40.17 1.0K
12:53 40.13 40.23 40.13 40.19 31.9K
12:54 40.19 40.19 40.18 40.19 2.9K
12:55 40.19 40.19 40.18 40.18 4.6K
12:56 40.18 40.21 40.13 40.16 34.9K
12:57 40.16 40.16 40.10 40.10 3.8K
12:58 40.11 40.12 40.11 40.11 0.9K
12:59 40.15 40.15 40.15 40.15 1.7K
13:00 40.15 40.15 40.15 40.15 3.1K
13:01 40.15 40.15 40.15 40.15 0.2K
13:03 40.18 40.21 40.18 40.21 1.7K
13:04 40.21 40.21 40.21 40.21 0.4K
13:05 40.19 40.25 40.19 40.24 2.1K
13:07 40.28 40.28 40.28 40.28 2.0K
13:12 40.24 40.24 40.23 40.23 1.5K
13:13 40.28 40.28 40.28 40.28 2.3K
13:14 40.30 40.30 40.30 40.30 0.6K
13:16 40.31 40.31 40.31 40.31 0.5K
13:17 40.32 40.32 40.32 40.32 0.3K
13:18 40.33 40.33 40.33 40.33 1.3K
13:20 40.33 40.33 40.33 40.33 1.4K
13:21 40.30 40.30 40.30 40.30 2.5K
13:24 40.30 40.30 40.27 40.27 0.7K
13:26 40.29 40.29 40.29 40.29 0.4K
13:27 40.32 40.32 40.32 40.32 0.5K
13:28 40.33 40.33 40.30 40.30 1.1K
13:32 40.31 40.34 40.31 40.34 1.5K
13:33 40.34 40.35 40.34 40.35 1.1K
13:34 40.36 40.37 40.35 40.37 1.2K
13:35 40.34 40.34 40.34 40.34 0.1K
13:36 40.36 40.36 40.36 40.36 0.5K
13:37 40.36 40.36 40.36 40.36 0.9K
13:38 40.37 40.39 40.37 40.39 1.3K
13:39 40.39 40.39 40.39 40.39 1.8K
13:43 40.40 40.41 40.40 40.41 1.3K
13:44 40.38 40.41 40.38 40.41 0.4K
13:45 40.39 40.39 40.39 40.39 0.1K
13:47 40.39 40.39 40.38 40.38 1.6K
13:48 40.38 40.38 40.32 40.34 3.5K
13:49 40.37 40.37 40.37 40.37 0.9K
13:50 40.38 40.38 40.38 40.38 0.3K
13:52 40.36 40.36 40.36 40.36 0.5K
13:53 40.37 40.37 40.37 40.37 0.6K
13:54 40.37 40.37 40.37 40.37 0.2K
13:55 40.37 40.37 40.37 40.37 0.4K
13:57 40.34 40.34 40.28 40.30 2.7K
14:02 40.29 40.29 40.29 40.28 1.6K
14:03 40.24 40.24 40.24 40.24 1.1K
14:04 40.24 40.26 40.24 40.26 0.7K
14:05 40.25 40.46 40.25 40.42 54.8K
14:06 40.42 40.46 40.38 40.39 39.0K
14:07 40.40 40.40 40.39 40.40 1.6K
14:08 40.37 40.37 40.37 40.37 0.7K
14:09 40.36 40.36 40.30 40.31 3.0K
14:11 40.29 40.31 40.29 40.31 1.9K
14:13 40.34 40.34 40.34 40.34 0.8K
14:14 40.32 40.35 40.32 40.35 1.5K
14:15 40.28 40.28 40.28 40.28 2.1K
14:16 40.26 40.27 40.25 40.24 1.8K
14:17 40.24 40.24 40.24 40.24 1.6K
14:18 40.19 40.21 40.19 40.21 2.1K
14:19 40.22 40.26 40.22 40.24 4.3K
14:20 40.25 40.25 40.25 40.25 0.3K
14:21 40.28 40.28 40.25 40.25 2.5K
14:22 40.25 40.25 40.25 40.25 1.4K
14:23 40.25 40.25 40.25 40.24 0.2K
14:24 40.28 40.28 40.23 40.23 0.5K
14:25 40.24 40.24 40.24 40.24 0.5K
14:26 40.24 40.24 40.21 40.24 2.3K
14:27 40.26 40.29 40.26 40.27 1.7K
14:28 40.28 40.35 40.28 40.35 3.5K
14:29 40.34 40.34 40.34 40.34 0.4K
14:30 40.34 40.34 40.31 40.33 5.8K
14:31 40.32 40.34 40.29 40.34 45.1K
14:32 40.36 40.36 40.32 40.34 64.4K
14:33 40.29 40.34 40.29 40.33 8.7K
14:34 40.33 40.33 40.33 40.33 1.3K
14:35 40.27 40.27 40.27 40.27 0.2K
14:36 40.27 40.30 40.27 40.28 0.5K
14:37 40.29 40.31 40.29 40.31 0.8K
14:38 40.30 40.30 40.30 40.30 0.4K
14:39 40.27 40.35 40.27 40.35 4.2K
14:40 40.34 40.34 40.33 40.33 0.6K
14:41 40.33 40.33 40.29 40.29 1.6K
14:42 40.27 40.27 40.27 40.27 1.0K
14:43 40.28 40.28 40.28 40.28 1.3K
14:44 40.29 40.29 40.22 40.22 10.6K
14:46 40.17 40.17 40.17 40.17 0.3K
14:47 40.16 40.16 40.16 40.16 0.4K
14:48 40.15 40.15 40.15 40.15 0.8K
14:49 40.15 40.15 40.15 40.15 1.1K
14:50 40.15 40.15 40.15 40.15 0.4K
14:51 40.18 40.18 40.15 40.15 0.6K
14:52 40.15 40.15 40.12 40.12 0.7K
14:53 40.15 40.15 40.15 40.15 0.2K
14:54 40.14 40.15 40.06 40.06 3.4K
14:55 40.06 40.07 40.06 40.07 1.3K
14:56 40.06 40.10 40.06 40.10 0.5K
14:57 40.10 40.10 40.04 40.04 1.5K
14:58 40.04 40.04 40.01 40.01 0.4K
14:59 40.04 40.09 40.04 40.06 3.0K
15:00 40.05 40.05 40.05 40.05 0.9K
15:01 40.09 40.09 40.06 40.06 0.6K
15:02 40.05 40.05 40.05 40.05 2.0K
15:03 40.04 40.04 40.04 40.04 2.6K
15:04 39.99 39.99 39.96 39.96 0.7K
15:05 39.98 40.01 39.98 39.98 1.5K
15:06 39.98 39.99 39.98 39.99 0.7K
15:07 40.02 40.09 40.02 40.09 4.9K
15:08 40.11 40.11 40.08 40.11 0.9K
15:09 40.10 40.10 40.08 40.08 1.3K
15:10 40.09 40.10 40.05 40.10 1.3K
15:11 40.06 40.08 40.06 40.08 0.4K
15:12 40.03 40.10 40.03 40.10 37.5K
15:13 40.10 40.10 40.04 40.08 38.9K
15:14 40.08 40.08 40.08 40.08 0.6K
15:15 40.08 40.08 40.08 40.08 0.2K
15:16 40.08 40.10 40.08 40.09 2.3K
15:17 40.10 40.10 40.10 40.10 0.7K
15:18 40.09 40.09 40.08 40.08 2.4K
15:19 40.10 40.12 40.10 40.12 4.6K
15:20 40.10 40.11 40.08 40.08 6.9K
15:21 40.08 40.09 40.08 40.09 0.6K
15:22 40.09 40.12 40.09 40.10 6.5K
15:23 40.08 40.10 40.08 40.09 1.9K
15:24 40.11 40.11 40.09 40.09 0.5K
15:25 40.05 40.05 40.05 40.05 1.6K
15:26 40.04 40.04 40.03 40.03 1.3K
15:27 40.05 40.05 40.02 40.02 1.4K
15:28 40.04 40.04 40.04 40.04 0.5K
15:29 40.01 40.04 40.01 40.04 3.9K
15:30 40.03 40.03 40.03 40.03 0.5K
15:31 40.02 40.03 40.01 40.01 1.4K
15:32 40.04 40.05 40.04 40.05 3.8K
15:33 40.07 40.07 40.05 40.06 1.6K
15:34 40.03 40.03 40.03 40.03 4.9K
15:35 40.03 40.03 40.03 40.03 0.3K
15:36 40.03 40.03 39.91 39.92 6.8K
15:37 39.93 39.95 39.93 39.95 1.1K
15:38 39.94 39.94 39.93 39.93 2.7K
15:39 39.93 39.94 39.93 39.92 2.3K
15:40 39.93 39.95 39.93 39.95 3.9K
15:41 39.97 39.97 39.96 39.97 2.5K
15:42 39.96 40.00 39.96 40.00 3.2K
15:43 40.01 40.01 39.98 39.98 4.1K
15:44 39.98 39.99 39.98 39.99 1.9K
15:45 39.99 39.99 39.98 39.99 4.1K
15:46 40.00 40.03 40.00 40.03 3.9K
15:47 40.06 40.11 40.06 40.08 5.3K
15:48 40.11 40.12 40.08 40.08 3.7K
15:49 40.10 40.10 40.08 40.10 2.3K
15:50 40.24 40.25 40.20 40.23 52.0K
15:51 40.23 40.26 40.23 40.26 7.9K
15:52 40.27 40.28 40.16 40.16 22.0K
15:53 40.18 40.18 40.07 40.07 34.9K
15:54 40.09 40.22 40.07 40.19 16.1K
15:55 40.40 40.49 40.37 40.44 76.3K
15:56 40.44 40.52 40.40 40.42 44.5K
15:57 40.45 40.49 40.38 40.38 47.2K
15:58 40.38 40.38 40.33 40.36 34.5K
15:59 40.39 40.41 40.38 40.38 1,344.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available