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 39.90 40.16 39.90 40.16 15.0K
09:32 40.00 40.01 40.00 40.01 0.2K
09:33 39.73 39.73 39.66 39.69 6.2K
09:35 39.86 39.86 39.81 39.81 1.3K
09:36 39.96 39.96 39.82 39.85 1.1K
09:37 39.68 39.68 39.68 39.67 0.7K
09:38 39.64 39.64 39.55 39.55 1.9K
09:39 39.45 39.55 39.45 39.54 1.9K
09:40 39.54 39.68 39.54 39.68 1.0K
09:41 39.59 39.74 39.59 39.74 1.3K
09:42 39.62 39.72 39.62 39.72 0.8K
09:44 39.74 39.82 39.74 39.82 0.9K
09:45 39.84 39.92 39.84 39.92 1.4K
09:47 39.97 39.97 39.97 39.97 0.5K
09:48 40.01 40.11 40.01 40.11 0.7K
09:49 40.00 40.01 40.00 40.01 3.9K
09:50 40.01 40.01 40.01 40.01 0.8K
09:51 40.00 40.01 40.00 40.01 5.4K
09:52 40.03 40.10 40.03 40.10 0.9K
09:53 40.05 40.10 40.05 40.10 0.3K
09:54 40.09 40.09 40.09 40.09 0.2K
09:55 40.09 40.12 40.07 40.12 1.1K
09:56 40.09 40.09 40.06 40.06 0.9K
09:57 40.08 40.11 40.08 40.11 0.6K
09:58 40.07 40.13 40.07 40.13 1.4K
09:59 40.08 40.08 40.08 40.08 0.5K
10:00 40.08 40.08 40.00 40.00 5.9K
10:01 39.94 39.94 39.84 39.84 4.7K
10:02 39.88 39.88 39.88 39.88 1.3K
10:03 39.88 39.88 39.88 39.88 0.3K
10:04 39.89 39.97 39.89 39.97 0.8K
10:05 39.95 39.96 39.95 39.96 1.3K
10:06 39.97 39.97 39.96 39.96 0.9K
10:07 39.93 39.93 39.86 39.86 2.0K
10:08 39.92 39.92 39.92 39.92 2.6K
10:09 39.92 39.92 39.92 39.92 1.0K
10:10 39.93 39.93 39.92 39.92 0.3K
10:11 39.95 39.95 39.95 39.95 0.2K
10:12 39.98 40.03 39.98 40.01 2.9K
10:13 39.99 39.99 39.97 39.97 1.1K
10:15 39.97 39.97 39.97 39.97 0.2K
10:16 39.97 39.97 39.95 39.97 0.7K
10:17 39.96 39.96 39.96 39.96 0.5K
10:18 40.04 40.04 39.86 39.86 8.7K
10:19 39.84 39.86 39.77 39.82 5.0K
10:20 39.82 39.83 39.82 39.83 1.3K
10:21 39.84 39.84 39.82 39.82 0.6K
10:22 39.83 39.83 39.83 39.83 0.3K
10:23 39.84 39.88 39.83 39.85 4.3K
10:24 39.81 39.81 39.78 39.80 1.6K
10:25 39.76 39.77 39.76 39.77 2.1K
10:26 39.77 39.77 39.77 39.77 0.4K
10:27 39.77 39.81 39.77 39.81 2.0K
10:28 39.81 39.84 39.81 39.84 1.7K
10:29 39.80 39.80 39.80 39.80 0.3K
10:30 39.80 39.80 39.80 39.80 0.8K
10:31 39.80 39.80 39.80 39.80 2.0K
10:32 39.81 39.85 39.80 39.81 3.4K
10:33 39.81 39.86 39.81 39.86 0.5K
10:34 39.85 39.85 39.85 39.85 1.4K
10:35 39.85 39.87 39.85 39.87 0.9K
10:36 39.89 39.89 39.89 39.89 0.6K
10:37 39.89 39.89 39.88 39.88 0.7K
10:38 39.88 39.92 39.88 39.92 0.6K
10:39 39.88 39.88 39.88 39.88 1.9K
10:40 39.89 39.89 39.89 39.89 1.3K
10:41 39.89 39.89 39.89 39.89 3.1K
10:42 39.85 39.85 39.85 39.85 0.2K
10:43 39.90 39.92 39.90 39.90 0.6K
10:44 39.91 39.91 39.91 39.91 2.1K
10:45 39.94 39.95 39.91 39.95 5.4K
10:46 39.94 39.94 39.94 39.94 1.0K
10:47 39.95 39.98 39.95 39.98 1.9K
10:48 39.97 39.97 39.97 39.97 0.7K
10:49 39.97 39.97 39.97 39.97 0.5K
10:50 39.99 39.99 39.99 39.99 0.4K
10:51 39.98 39.98 39.98 39.98 0.1K
10:52 39.98 40.03 39.98 40.03 2.7K
10:54 40.09 40.09 40.08 40.08 0.7K
10:55 40.08 40.08 40.08 40.08 0.5K
10:56 40.08 40.08 40.08 40.08 1.1K
10:58 40.11 40.11 40.11 40.11 0.7K
10:59 40.12 40.12 40.12 40.12 0.1K
11:00 40.12 40.15 40.12 40.15 1.4K
11:01 40.15 40.15 40.15 40.15 0.6K
11:02 40.25 40.27 40.24 40.27 12.5K
11:03 40.25 40.25 40.25 40.24 1.0K
11:04 40.25 40.25 40.22 40.22 1.5K
11:05 40.25 40.25 40.25 40.25 1.1K
11:06 40.25 40.25 40.19 40.19 3.5K
11:08 40.21 40.26 40.21 40.26 2.4K
11:11 40.30 40.30 40.30 40.30 0.2K
11:12 40.34 40.38 40.34 40.38 1.2K
11:13 40.33 40.33 40.33 40.33 0.3K
11:14 40.39 40.40 40.39 40.40 2.3K
11:15 40.42 40.42 40.42 40.42 0.4K
11:16 40.43 40.46 40.43 40.46 0.6K
11:17 40.46 40.46 40.46 40.46 0.8K
11:18 40.46 40.46 40.42 40.45 1.6K
11:19 40.48 40.49 40.48 40.49 0.7K
11:20 40.49 40.54 40.49 40.54 1.8K
11:21 40.52 40.53 40.52 40.53 0.4K
11:22 40.56 40.56 40.55 40.55 0.6K
11:23 40.56 40.56 40.52 40.54 2.8K
11:24 40.54 40.54 40.50 40.50 3.2K
11:25 40.50 40.50 40.50 40.49 1.8K
11:27 40.53 40.53 40.53 40.53 0.5K
11:29 40.55 40.55 40.55 40.55 0.1K
11:30 40.52 40.52 40.52 40.52 0.4K
11:31 40.53 40.55 40.53 40.55 1.0K
11:32 40.57 40.61 40.57 40.61 2.8K
11:34 40.61 40.61 40.53 40.55 5.6K
11:35 40.52 40.52 40.42 40.42 2.6K
11:36 40.42 40.49 40.42 40.49 2.4K
11:37 40.47 40.47 40.47 40.47 2.5K
11:41 40.42 40.43 40.42 40.43 0.9K
11:43 40.45 40.45 40.45 40.45 0.8K
11:44 40.45 40.49 40.45 40.49 0.5K
11:45 40.46 40.46 40.45 40.45 0.3K
11:46 40.47 40.47 40.47 40.47 0.5K
11:47 40.45 40.45 40.43 40.43 2.5K
11:48 40.43 40.43 40.41 40.41 1.7K
11:49 40.35 40.35 40.35 40.35 0.2K
11:50 40.38 40.38 40.37 40.37 2.0K
11:54 40.38 40.42 40.38 40.42 1.2K
11:55 40.38 40.42 40.38 40.42 0.3K
11:56 40.40 40.41 40.38 40.41 0.5K
11:57 40.38 40.38 40.38 40.38 5.3K
11:58 40.40 40.40 40.40 40.40 0.5K
11:59 40.38 40.41 40.38 40.41 0.5K
12:00 40.38 40.38 40.38 40.38 0.5K
12:01 40.41 40.43 40.40 40.41 6.6K
12:02 40.41 40.41 40.41 40.41 0.9K
12:03 40.41 40.53 40.41 40.53 9.0K
12:05 40.58 40.60 40.58 40.60 1.9K
12:07 40.58 40.58 40.52 40.52 3.4K
12:08 40.55 40.55 40.55 40.55 3.2K
12:09 40.54 40.55 40.53 40.55 3.8K
12:10 40.57 40.57 40.57 40.57 0.1K
12:11 40.56 40.56 40.55 40.55 1.4K
12:12 40.56 40.56 40.56 40.56 1.2K
12:14 40.57 40.57 40.50 40.49 2.7K
12:15 40.53 40.53 40.46 40.46 1.5K
12:17 40.41 40.41 40.41 40.41 0.8K
12:18 40.42 40.42 40.42 40.42 0.1K
12:19 40.38 40.38 40.38 40.38 0.6K
12:20 40.40 40.41 40.39 40.41 1.9K
12:21 40.41 40.41 40.38 40.41 0.6K
12:22 40.41 40.41 40.41 40.41 0.3K
12:23 40.41 40.41 40.41 40.41 0.5K
12:24 40.42 40.46 40.42 40.46 3.1K
12:25 40.46 40.61 40.38 40.38 66.4K
12:27 40.28 40.28 40.27 40.27 2.7K
12:28 40.29 40.29 40.29 40.29 0.3K
12:29 40.29 40.29 40.29 40.29 0.5K
12:30 40.30 40.30 40.30 40.30 0.9K
12:31 40.26 40.30 40.26 40.30 0.4K
12:32 40.29 40.32 40.29 40.32 0.8K
12:34 40.29 40.32 40.29 40.32 0.5K
12:35 40.26 40.31 40.26 40.31 0.9K
12:36 40.29 40.29 40.29 40.28 0.3K
12:37 40.26 40.26 40.25 40.25 1.5K
12:38 40.31 40.31 40.31 40.31 1.8K
12:39 40.33 40.33 40.32 40.32 0.7K
12:40 40.29 40.29 40.27 40.27 2.3K
12:43 40.29 40.29 40.22 40.22 1.8K
12:45 40.21 40.21 40.21 40.21 0.3K
12:47 40.17 40.20 40.17 40.20 0.4K
12:48 40.20 40.20 40.20 40.20 0.2K
12:49 40.23 40.23 40.20 40.20 2.6K
12:50 40.20 40.20 40.20 40.20 1.7K
12:51 40.16 40.16 40.09 40.09 4.7K
12:52 40.10 40.10 40.10 40.10 0.5K
12:53 40.10 40.20 40.10 40.20 3.7K
12:54 40.23 40.23 40.23 40.23 0.7K
12:55 40.21 40.21 40.21 40.21 0.8K
12:56 40.18 40.18 40.18 40.18 0.3K
12:57 40.26 40.26 40.26 40.26 0.3K
12:58 40.18 40.26 40.18 40.26 0.7K
13:00 40.26 40.26 40.22 40.22 2.7K
13:02 40.23 40.23 40.23 40.23 0.3K
13:03 40.30 40.30 40.30 40.30 2.0K
13:04 40.30 40.30 40.30 40.30 0.4K
13:05 40.28 40.28 40.28 40.28 1.2K
13:08 40.24 40.24 40.24 40.24 0.9K
13:09 40.24 40.24 40.22 40.22 2.9K
13:12 40.31 40.31 40.28 40.28 1.6K
13:14 40.29 40.29 40.29 40.28 0.3K
13:15 40.31 40.31 40.26 40.26 0.5K
13:16 40.31 40.33 40.31 40.33 1.2K
13:17 40.31 40.31 40.29 40.31 1.3K
13:18 40.33 40.33 40.33 40.33 0.6K
13:19 40.35 40.35 40.35 40.35 0.5K
13:20 40.29 40.31 40.27 40.27 12.1K
13:23 40.38 40.38 40.38 40.38 1.8K
13:24 40.34 40.34 40.34 40.34 1.0K
13:25 40.38 40.38 40.38 40.38 0.3K
13:26 40.35 40.38 40.35 40.37 1.8K
13:27 40.36 40.36 40.36 40.36 0.2K
13:28 40.38 40.38 40.30 40.30 5.9K
13:29 40.35 40.37 40.34 40.37 1.1K
13:30 40.37 40.38 40.36 40.36 1.5K
13:32 40.40 40.40 40.40 40.40 2.2K
13:33 40.41 40.41 40.40 40.40 4.5K
13:34 40.39 40.39 40.38 40.38 2.8K
13:35 40.37 40.37 40.37 40.37 0.3K
13:36 40.36 40.36 40.36 40.35 0.9K
13:37 40.38 40.40 40.38 40.38 2.2K
13:38 40.38 40.38 40.38 40.38 0.3K
13:40 40.38 40.41 40.38 40.41 0.6K
13:41 40.38 40.39 40.38 40.39 0.4K
13:42 40.39 40.41 40.39 40.40 2.6K
13:43 40.41 40.43 40.41 40.42 2.9K
13:46 40.42 40.42 40.42 40.43 0.8K
13:47 40.43 40.43 40.43 40.42 1.3K
13:48 40.44 40.44 40.44 40.44 0.5K
13:49 40.45 40.45 40.43 40.43 1.3K
13:50 40.40 40.40 40.40 40.40 0.4K
13:51 40.39 40.39 40.36 40.35 3.8K
13:52 40.37 40.37 40.37 40.37 0.3K
13:53 40.37 40.37 40.37 40.37 0.4K
13:54 40.37 40.37 40.37 40.37 0.9K
13:55 40.37 40.37 40.37 40.37 0.7K
13:56 40.40 40.40 40.33 40.33 1.9K
13:57 40.32 40.34 40.32 40.34 1.3K
13:58 40.31 40.31 40.30 40.30 7.2K
13:59 40.30 40.30 40.30 40.30 0.7K
14:00 40.29 40.29 40.29 40.29 1.2K
14:01 40.29 40.29 40.29 40.29 0.3K
14:02 40.32 40.32 40.30 40.30 0.8K
14:03 40.30 40.30 40.23 40.24 4.2K
14:04 40.24 40.24 40.24 40.24 0.3K
14:05 40.26 40.28 40.26 40.28 2.0K
14:06 40.28 40.28 40.28 40.28 0.3K
14:07 40.28 40.28 40.26 40.28 1.2K
14:08 40.28 40.28 40.28 40.28 0.4K
14:09 40.26 40.27 40.26 40.27 4.6K
14:10 40.24 40.42 40.23 40.28 75.0K
14:11 40.27 40.27 40.26 40.26 0.2K
14:12 40.26 40.26 40.26 40.26 0.5K
14:13 40.26 40.26 40.26 40.26 0.8K
14:14 40.26 40.26 40.21 40.21 2.6K
14:15 40.21 40.23 40.14 40.14 4.0K
14:16 40.09 40.09 40.09 40.09 0.3K
14:17 40.09 40.11 40.09 40.11 1.4K
14:19 40.10 40.10 40.10 40.10 2.2K
14:20 40.10 40.13 40.10 40.13 1.8K
14:21 40.12 40.13 40.12 40.13 1.2K
14:22 40.14 40.14 40.14 40.14 0.6K
14:23 40.14 40.14 40.14 40.14 1.0K
14:24 40.14 40.16 40.14 40.16 1.3K
14:25 40.15 40.15 40.15 40.15 0.8K
14:26 40.15 40.15 40.10 40.11 14.8K
14:27 40.12 40.12 40.12 40.12 1.3K
14:28 40.16 40.16 40.16 40.16 1.5K
14:30 40.12 40.12 40.12 40.12 0.4K
14:31 40.12 40.12 40.12 40.12 0.1K
14:32 40.15 40.15 40.10 40.10 1.1K
14:33 40.07 40.07 40.07 40.07 1.5K
14:34 40.06 40.06 40.06 40.06 0.9K
14:36 40.09 40.11 40.09 40.11 1.0K
14:37 40.10 40.11 40.10 40.10 0.8K
14:38 40.10 40.17 40.05 40.11 85.5K
14:39 40.13 40.13 40.13 40.13 1.4K
14:40 40.13 40.17 40.13 40.16 24.6K
14:41 40.18 40.19 40.18 40.19 2.4K
14:42 40.23 40.25 40.23 40.24 3.6K
14:43 40.25 40.25 40.25 40.24 0.9K
14:44 40.25 40.28 40.25 40.28 2.9K
14:45 40.31 40.31 40.29 40.31 1.5K
14:46 40.28 40.28 40.23 40.23 5.2K
14:49 40.26 40.26 40.26 40.26 0.4K
14:50 40.29 40.29 40.26 40.26 0.5K
14:51 40.26 40.28 40.26 40.28 0.3K
14:52 40.26 40.34 40.26 40.34 3.5K
14:53 40.36 40.36 40.36 40.36 0.9K
14:54 40.37 40.37 40.37 40.37 0.7K
14:55 40.35 40.40 40.35 40.38 2.6K
14:56 40.38 40.38 40.38 40.38 0.4K
14:57 40.38 40.41 40.35 40.35 9.6K
14:58 40.34 40.37 40.34 40.37 4.5K
14:59 40.36 40.36 40.36 40.35 1.8K
15:00 40.38 40.38 40.38 40.38 1.0K
15:01 40.38 40.38 40.38 40.38 0.5K
15:02 40.38 40.41 40.38 40.41 7.3K
15:03 40.41 40.41 40.41 40.41 2.1K
15:04 40.44 40.44 40.44 40.44 0.7K
15:05 40.44 40.45 40.44 40.44 1.6K
15:06 40.44 40.44 40.42 40.44 1.0K
15:07 40.44 40.44 40.44 40.44 0.5K
15:08 40.42 40.42 40.40 40.40 4.7K
15:09 40.37 40.37 40.31 40.31 1.9K
15:10 40.34 40.34 40.31 40.34 0.6K
15:11 40.29 40.32 40.29 40.29 5.9K
15:12 40.31 40.33 40.31 40.33 2.5K
15:13 40.34 40.36 40.34 40.35 1.0K
15:14 40.36 40.38 40.36 40.36 5.9K
15:15 40.35 40.38 40.35 40.38 2.6K
15:16 40.35 40.36 40.33 40.33 8.7K
15:17 40.36 40.38 40.36 40.36 1.0K
15:18 40.39 40.39 40.38 40.39 12.7K
15:19 40.40 40.40 40.36 40.36 2.9K
15:20 40.36 40.39 40.36 40.38 2.7K
15:22 40.37 40.38 40.35 40.37 4.2K
15:23 40.37 40.37 40.37 40.37 0.4K
15:25 40.37 40.40 40.37 40.40 3.3K
15:26 40.41 40.41 40.41 40.41 0.6K
15:27 40.41 40.43 40.41 40.41 1.1K
15:28 40.41 40.42 40.34 40.34 5.2K
15:29 40.34 40.35 40.34 40.35 3.9K
15:30 40.35 40.35 40.35 40.35 1.9K
15:31 40.36 40.36 40.35 40.35 1.3K
15:32 40.36 40.37 40.36 40.37 1.6K
15:33 40.38 40.38 40.36 40.36 1.9K
15:34 40.34 40.34 40.33 40.33 1.4K
15:35 40.32 40.32 40.28 40.29 2.9K
15:36 40.33 40.33 40.32 40.32 2.6K
15:37 40.34 40.34 40.34 40.34 1.1K
15:38 40.35 40.35 40.34 40.34 4.1K
15:39 40.34 40.42 40.34 40.42 4.8K
15:40 40.44 40.46 40.42 40.46 3.2K
15:41 40.45 40.45 40.42 40.42 2.5K
15:42 40.41 40.42 40.41 40.42 1.7K
15:43 40.42 40.43 40.42 40.43 2.6K
15:44 40.43 40.46 40.43 40.46 1.2K
15:45 40.46 40.48 40.46 40.48 0.8K
15:46 40.45 40.46 40.45 40.45 1.9K
15:47 40.45 40.46 40.45 40.46 2.1K
15:48 40.44 40.46 40.44 40.45 2.9K
15:49 40.46 40.48 40.46 40.48 2.6K
15:50 40.45 40.47 40.42 40.43 4.7K
15:51 40.47 40.50 40.47 40.50 3.5K
15:52 40.49 40.49 40.46 40.49 2.9K
15:53 40.51 40.52 40.50 40.52 7.6K
15:54 40.52 40.52 40.46 40.48 6.8K
15:55 40.45 40.47 40.44 40.47 13.2K
15:56 40.45 40.48 40.45 40.45 8.4K
15:57 40.44 40.45 40.43 40.43 6.6K
15:58 40.43 40.43 40.41 40.42 6.6K
15:59 40.42 40.42 40.39 40.40 173.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available