Lineage

LINE
🏛️ usa →
39.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.14 40.40 40.14 40.40 11.0K
09:31 40.17 40.17 40.17 40.17 0.2K
09:32 40.04 40.05 40.04 40.05 0.3K
09:35 40.01 40.20 39.89 39.89 5.2K
09:36 39.84 40.08 39.84 40.08 1.2K
09:37 39.98 39.98 39.98 39.98 1.3K
09:38 39.85 39.85 39.85 39.85 0.4K
09:39 39.85 39.85 39.83 39.83 0.7K
09:40 40.32 40.32 39.80 39.80 4.5K
09:41 39.83 39.83 39.83 39.83 0.6K
09:42 39.75 39.80 39.75 39.80 2.8K
09:43 39.84 39.84 39.84 39.84 0.9K
09:44 39.72 39.72 39.72 39.72 0.3K
09:46 39.89 39.89 39.89 39.89 0.6K
09:50 39.81 39.86 39.81 39.81 0.4K
09:51 39.82 39.82 39.72 39.72 0.2K
09:52 39.83 39.83 39.83 39.83 0.1K
09:53 39.87 39.87 39.87 39.87 0.6K
09:54 39.86 39.90 39.86 39.90 4.9K
09:55 39.89 39.90 39.81 39.90 3.3K
09:56 39.90 39.90 39.90 39.90 0.1K
09:57 39.90 39.96 39.88 39.96 1.1K
09:58 40.01 40.04 40.01 40.03 2.8K
09:59 40.04 40.08 40.04 40.08 15.2K
10:00 40.10 40.10 40.07 40.07 5.2K
10:01 40.01 40.07 39.99 39.99 3.4K
10:02 40.02 40.02 39.90 39.90 18.0K
10:03 39.88 39.88 39.88 39.88 0.4K
10:04 39.92 39.92 39.82 39.82 1.1K
10:05 39.84 39.84 39.84 39.84 0.4K
10:06 39.84 39.96 39.84 39.89 2.9K
10:08 39.93 39.93 39.91 39.91 3.2K
10:11 39.91 39.91 39.89 39.89 1.0K
10:12 39.89 39.89 39.89 39.89 0.6K
10:14 39.77 39.77 39.76 39.76 1.1K
10:15 39.76 39.76 39.72 39.76 3.0K
10:16 39.77 39.79 39.77 39.79 0.8K
10:17 39.79 39.79 39.79 39.79 0.5K
10:18 39.79 39.79 39.77 39.78 1.2K
10:19 39.77 39.79 39.76 39.76 0.6K
10:20 39.75 39.80 39.75 39.80 0.4K
10:21 39.75 39.75 39.75 39.75 0.5K
10:22 39.71 39.71 39.71 39.71 0.5K
10:26 39.73 39.74 39.73 39.74 0.9K
10:27 39.75 39.75 39.75 39.75 0.1K
10:28 39.71 39.71 39.71 39.71 1.1K
10:29 39.71 39.75 39.71 39.72 2.5K
10:30 39.70 39.70 39.67 39.67 2.7K
10:31 39.65 39.67 39.65 39.67 0.9K
10:33 39.63 39.63 39.61 39.61 0.9K
10:34 39.59 39.59 39.59 39.59 1.2K
10:36 39.55 39.55 39.53 39.53 1.2K
10:38 39.57 39.60 39.55 39.60 7.0K
10:39 39.58 39.58 39.57 39.57 3.2K
10:41 39.58 39.59 39.57 39.59 2.7K
10:42 39.64 39.64 39.51 39.51 2.4K
10:43 39.59 39.59 39.59 39.59 0.3K
10:44 39.67 39.82 39.65 39.82 16.8K
10:46 39.88 39.88 39.60 39.87 7.3K
10:47 39.75 39.75 39.75 39.74 0.2K
10:48 39.84 39.84 39.84 39.84 0.9K
10:49 39.84 39.84 39.71 39.76 29.4K
10:50 39.76 39.88 39.63 39.88 29.4K
10:51 39.83 39.88 39.79 39.79 0.8K
10:52 39.87 39.88 39.87 39.87 0.6K
10:53 39.87 39.87 39.79 39.80 2.9K
10:54 39.86 39.99 39.86 39.99 4.0K
10:55 39.99 39.99 39.95 39.95 2.0K
10:57 39.99 39.99 39.95 39.99 0.5K
10:58 39.99 39.99 39.93 39.93 0.6K
10:59 39.96 39.96 39.93 39.93 6.4K
11:00 39.94 39.94 39.92 39.92 1.8K
11:01 39.89 39.89 39.89 39.89 0.3K
11:02 39.89 39.89 39.89 39.89 0.5K
11:03 39.88 39.88 39.87 39.87 3.9K
11:04 39.88 39.88 39.88 39.88 4.5K
11:06 39.87 39.87 39.84 39.87 2.2K
11:07 39.87 39.87 39.87 39.87 1.7K
11:08 39.86 39.86 39.86 39.86 2.4K
11:09 39.89 39.89 39.89 39.89 1.8K
11:10 39.86 39.86 39.86 39.86 0.5K
11:11 39.86 39.90 39.86 39.90 0.8K
11:12 39.90 39.93 39.90 39.93 1.6K
11:13 39.93 39.93 39.93 39.93 0.8K
11:14 39.97 39.99 39.97 39.99 3.0K
11:15 40.02 40.02 39.99 39.99 0.5K
11:16 40.00 40.00 40.00 40.00 1.0K
11:17 40.02 40.05 40.02 40.05 1.0K
11:18 40.08 40.20 40.07 40.20 15.7K
11:19 40.16 40.16 40.16 40.16 0.5K
11:20 40.15 40.15 40.08 40.08 4.7K
11:21 40.06 40.06 40.06 40.06 1.0K
11:23 40.05 40.05 40.05 40.05 1.3K
11:24 40.08 40.10 40.08 40.10 0.5K
11:25 40.05 40.05 40.05 40.05 0.4K
11:26 40.05 40.05 40.05 40.05 0.5K
11:27 40.05 40.05 40.05 40.05 0.2K
11:28 40.06 40.06 40.06 40.06 0.3K
11:30 40.10 40.10 40.10 40.10 1.7K
11:31 40.09 40.11 40.09 40.11 5.3K
11:33 40.09 40.13 40.09 40.13 0.2K
11:34 40.09 40.10 40.09 40.10 0.9K
11:35 40.10 40.10 40.04 40.04 1.8K
11:36 40.00 40.00 40.00 40.00 0.9K
11:38 40.03 40.05 40.03 40.05 0.3K
11:39 40.02 40.08 40.02 40.08 0.3K
11:40 40.06 40.06 40.06 40.06 0.9K
11:44 40.01 40.01 40.01 40.01 0.2K
11:45 40.01 40.01 39.96 39.96 0.8K
11:46 39.96 39.96 39.96 39.96 1.0K
11:49 39.95 39.96 39.94 39.96 2.4K
11:50 40.00 40.00 40.00 40.00 2.0K
11:53 39.98 39.98 39.94 39.94 3.4K
11:54 39.94 39.95 39.94 39.95 4.9K
11:55 39.95 39.95 39.95 39.95 0.3K
11:56 39.99 39.99 39.96 39.96 1.0K
11:57 40.00 40.00 40.00 40.00 0.4K
11:58 39.96 39.96 39.96 39.96 0.5K
12:00 39.96 39.96 39.96 39.96 0.2K
12:02 39.97 40.02 39.97 39.99 5.5K
12:03 40.03 40.03 40.01 40.02 11.2K
12:05 40.01 40.01 39.98 39.98 7.7K
12:07 39.98 39.98 39.98 39.98 0.2K
12:08 39.97 39.97 39.97 39.97 0.1K
12:09 39.98 39.98 39.98 39.98 0.5K
12:11 39.98 39.98 39.89 39.89 3.4K
12:12 39.89 39.90 39.89 39.90 0.4K
12:13 39.90 39.94 39.90 39.93 3.7K
12:14 39.91 39.93 39.91 39.92 0.8K
12:15 39.93 39.93 39.93 39.93 2.2K
12:16 39.92 39.92 39.92 39.92 1.0K
12:18 39.93 39.95 39.93 39.95 1.0K
12:19 39.99 39.99 39.99 39.99 0.8K
12:20 39.99 39.99 39.97 39.99 0.5K
12:21 39.99 39.99 39.99 39.99 0.8K
12:23 39.95 39.95 39.95 39.95 1.9K
12:24 39.92 39.96 39.92 39.95 2.0K
12:26 39.97 39.97 39.97 39.97 1.8K
12:27 39.97 39.97 39.97 39.97 1.1K
12:28 39.93 39.97 39.93 39.97 0.6K
12:29 39.98 39.98 39.98 39.98 0.5K
12:30 39.95 39.95 39.95 39.95 4.2K
12:32 39.95 39.95 39.92 39.92 5.3K
12:33 39.93 39.93 39.93 39.93 0.3K
12:34 39.94 39.94 39.94 39.94 0.2K
12:35 39.91 39.92 39.91 39.92 1.4K
12:36 39.92 39.92 39.87 39.87 5.2K
12:37 39.90 39.90 39.90 39.90 0.7K
12:38 39.91 39.92 39.91 39.92 0.9K
12:39 39.92 39.95 39.91 39.95 5.0K
12:41 39.93 39.93 39.92 39.92 4.3K
12:42 39.92 39.95 39.92 39.92 0.7K
12:43 39.92 39.92 39.92 39.92 0.8K
12:47 39.93 39.93 39.93 39.93 0.3K
12:48 39.90 39.91 39.90 39.91 2.8K
12:49 39.90 39.90 39.90 39.90 0.5K
12:50 39.92 39.92 39.92 39.92 0.9K
12:53 39.93 39.93 39.93 39.93 1.0K
12:54 39.92 39.92 39.92 39.92 1.0K
12:57 39.93 39.93 39.93 39.93 0.3K
12:59 39.95 40.02 39.93 39.96 58.5K
13:00 39.97 39.97 39.91 39.96 22.6K
13:01 39.95 39.95 39.95 39.95 0.1K
13:02 39.95 39.95 39.95 39.95 0.5K
13:03 39.94 39.94 39.94 39.94 0.3K
13:04 39.93 39.94 39.93 39.94 3.9K
13:05 39.94 39.94 39.89 39.89 5.8K
13:06 39.90 39.90 39.87 39.90 1.2K
13:07 39.90 39.90 39.90 39.90 0.1K
13:08 39.90 39.90 39.90 39.90 0.9K
13:09 39.90 39.92 39.90 39.92 1.2K
13:10 39.90 39.90 39.90 39.90 0.7K
13:12 39.90 39.92 39.90 39.92 0.6K
13:13 39.92 39.94 39.91 39.91 2.4K
13:14 39.95 39.96 39.94 39.94 0.6K
13:15 39.94 39.96 39.93 39.96 0.7K
13:16 39.90 39.94 39.90 39.94 0.3K
13:17 39.94 39.94 39.92 39.92 0.4K
13:18 39.92 39.93 39.92 39.93 1.8K
13:19 39.94 39.94 39.91 39.94 0.3K
13:20 39.93 39.93 39.91 39.91 0.5K
13:21 39.91 39.93 39.84 39.84 4.4K
13:22 39.79 39.79 39.79 39.79 0.4K
13:23 39.79 39.79 39.79 39.78 1.9K
13:24 39.78 39.78 39.78 39.78 0.4K
13:25 39.78 39.78 39.78 39.78 0.7K
13:26 39.76 39.76 39.76 39.76 1.8K
13:27 39.76 39.76 39.76 39.76 0.8K
13:28 39.76 39.76 39.76 39.76 0.7K
13:29 39.73 39.73 39.73 39.73 0.9K
13:30 39.67 39.67 39.61 39.61 1.7K
13:31 39.60 39.60 39.55 39.55 2.1K
13:33 39.55 39.57 39.53 39.57 3.2K
13:35 39.54 39.56 39.54 39.56 1.8K
13:36 39.54 39.60 39.53 39.57 2.1K
13:37 39.57 39.57 39.57 39.57 0.1K
13:38 39.57 39.61 39.57 39.61 1.9K
13:39 39.58 39.58 39.58 39.58 0.5K
13:40 39.58 39.58 39.58 39.58 1.0K
13:41 39.50 39.50 39.50 39.50 1.0K
13:42 39.51 39.55 39.51 39.53 1.8K
13:43 39.52 39.54 39.52 39.54 6.4K
13:44 39.57 39.57 39.54 39.53 0.3K
13:45 39.50 39.50 39.44 39.44 2.9K
13:46 39.44 39.44 39.44 39.44 0.3K
13:47 39.43 39.48 39.43 39.47 1.9K
13:48 39.47 39.54 39.47 39.54 1.3K
13:49 39.51 39.56 39.51 39.56 1.0K
13:50 39.52 39.52 39.52 39.52 1.2K
13:52 39.53 39.53 39.53 39.53 1.8K
13:53 39.49 39.49 39.47 39.49 1.5K
13:54 39.45 39.47 39.45 39.46 2.4K
13:55 39.46 39.46 39.46 39.46 0.4K
13:56 39.48 39.50 39.48 39.50 2.3K
13:57 39.50 39.53 39.50 39.53 0.6K
13:58 39.55 39.57 39.54 39.54 1.2K
13:59 39.54 39.57 39.54 39.54 1.3K
14:00 39.54 39.55 39.54 39.55 0.7K
14:01 39.53 39.53 39.46 39.46 3.0K
14:02 39.46 39.46 39.46 39.46 1.1K
14:04 39.41 39.41 39.41 39.41 1.9K
14:05 39.39 39.39 39.39 39.39 1.0K
14:06 39.38 39.40 39.38 39.39 1.1K
14:07 39.41 39.43 39.39 39.42 1.2K
14:08 39.42 39.44 39.42 39.44 0.8K
14:09 39.40 39.40 39.35 39.35 1.9K
14:10 39.34 39.35 39.32 39.35 1.3K
14:11 39.35 39.35 39.34 39.34 1.2K
14:12 39.35 39.37 39.35 39.37 2.2K
14:15 39.34 39.34 39.34 39.34 1.9K
14:16 39.33 39.33 39.33 39.33 3.0K
14:18 39.30 39.35 39.30 39.34 2.8K
14:19 39.34 39.35 39.33 39.34 1.9K
14:20 39.35 39.37 39.35 39.35 0.7K
14:21 39.38 39.38 39.34 39.35 1.8K
14:22 39.34 39.35 39.34 39.35 0.5K
14:23 39.35 39.39 39.35 39.36 1.2K
14:24 39.36 39.39 39.36 39.38 1.2K
14:25 39.38 39.42 39.37 39.41 1.0K
14:26 39.43 39.45 39.41 39.45 1.5K
14:27 39.45 39.45 39.42 39.45 1.7K
14:28 39.46 39.49 39.45 39.47 0.9K
14:29 39.49 39.49 39.46 39.46 2.4K
14:30 39.46 39.47 39.46 39.47 1.0K
14:31 39.47 39.48 39.47 39.48 1.8K
14:32 39.47 39.47 39.46 39.46 1.9K
14:33 39.47 39.47 39.47 39.47 0.5K
14:34 39.46 39.47 39.45 39.45 3.9K
14:35 39.42 39.42 39.42 39.42 1.0K
14:36 39.42 39.43 39.42 39.43 0.7K
14:37 39.43 39.44 39.41 39.41 3.6K
14:38 39.38 39.41 39.38 39.38 2.2K
14:39 39.37 39.37 39.34 39.35 1.5K
14:40 39.31 39.33 39.31 39.33 2.1K
14:41 39.33 39.33 39.32 39.32 0.8K
14:42 39.32 39.34 39.32 39.34 1.5K
14:43 39.34 39.38 39.33 39.38 2.5K
14:44 39.38 39.38 39.33 39.33 2.3K
14:45 39.32 39.37 39.31 39.33 1.4K
14:46 39.32 39.34 39.32 39.34 1.8K
14:47 39.34 39.36 39.31 39.36 5.1K
14:48 39.36 39.36 39.33 39.33 1.7K
14:49 39.33 39.33 39.32 39.32 3.4K
14:50 39.31 39.33 39.30 39.30 2.4K
14:51 39.28 39.28 39.26 39.26 1.6K
14:52 39.25 39.26 39.23 39.26 4.4K
14:53 39.26 39.30 39.26 39.27 1.2K
14:54 39.27 39.35 39.27 39.35 3.8K
14:55 39.35 39.37 39.35 39.35 0.8K
14:56 39.33 39.34 39.25 39.24 7.8K
14:57 39.25 39.28 39.25 39.28 2.4K
14:58 39.28 39.29 39.28 39.28 2.3K
14:59 39.33 39.33 39.27 39.27 1.8K
15:00 39.27 39.32 39.27 39.30 2.9K
15:01 39.32 39.35 39.32 39.35 2.2K
15:02 39.35 39.36 39.33 39.33 4.9K
15:03 39.30 39.30 39.30 39.30 2.3K
15:04 39.33 39.35 39.32 39.35 3.6K
15:05 39.34 39.36 39.34 39.36 1.1K
15:06 39.37 39.37 39.35 39.35 1.5K
15:07 39.34 39.34 39.30 39.30 2.7K
15:08 39.30 39.30 39.27 39.27 1.2K
15:09 39.27 39.27 39.24 39.24 1.7K
15:10 39.26 39.26 39.19 39.19 2.9K
15:11 39.19 39.19 39.19 39.19 1.2K
15:12 39.15 39.23 39.13 39.23 6.7K
15:13 39.20 39.20 39.17 39.17 1.5K
15:14 39.14 39.15 39.12 39.15 3.3K
15:15 39.13 39.16 39.13 39.14 3.0K
15:16 39.16 39.24 39.16 39.23 8.0K
15:17 39.21 39.28 39.21 39.28 4.5K
15:18 39.28 39.28 39.27 39.27 1.3K
15:19 39.29 39.29 39.28 39.28 4.4K
15:20 39.25 39.25 39.20 39.21 4.4K
15:21 39.20 39.20 39.18 39.18 3.9K
15:22 39.17 39.19 39.17 39.19 2.5K
15:23 39.17 39.17 39.17 39.17 1.7K
15:24 39.18 39.21 39.18 39.21 4.5K
15:25 39.17 39.17 39.16 39.17 4.1K
15:26 39.16 39.19 39.16 39.17 4.4K
15:27 39.15 39.15 39.14 39.15 4.2K
15:28 39.15 39.16 39.14 39.16 2.5K
15:29 39.14 39.18 39.14 39.17 4.7K
15:30 39.19 39.20 39.15 39.20 3.0K
15:31 39.19 39.21 39.19 39.21 2.5K
15:32 39.22 39.24 39.22 39.24 3.0K
15:33 39.23 39.29 39.23 39.29 3.6K
15:34 39.28 39.32 39.28 39.32 4.3K
15:35 39.32 39.33 39.31 39.32 3.4K
15:36 39.33 39.36 39.33 39.36 3.6K
15:37 39.35 39.35 39.33 39.34 1.7K
15:38 39.31 39.31 39.26 39.28 5.7K
15:39 39.28 39.37 39.28 39.35 4.9K
15:40 39.34 39.34 39.25 39.24 5.4K
15:41 39.28 39.28 39.25 39.25 3.3K
15:42 39.25 39.25 39.25 39.25 2.4K
15:43 39.25 39.26 39.25 39.26 1.9K
15:44 39.26 39.26 39.22 39.25 3.3K
15:45 39.25 39.28 39.25 39.28 8.7K
15:46 39.26 39.26 39.25 39.25 1.8K
15:47 39.27 39.27 39.23 39.24 4.7K
15:48 39.26 39.27 39.25 39.26 3.0K
15:49 39.26 39.33 39.26 39.29 9.4K
15:50 39.25 39.25 39.17 39.17 8.3K
15:51 39.21 39.25 39.19 39.23 6.1K
15:52 39.25 39.31 39.25 39.29 7.1K
15:53 39.28 39.31 39.28 39.29 7.2K
15:54 39.29 39.30 39.19 39.19 11.5K
15:55 39.18 39.18 39.08 39.13 21.9K
15:56 39.13 39.16 39.09 39.11 16.5K
15:57 39.12 39.13 39.01 39.01 20.7K
15:58 38.99 39.02 38.99 39.00 46.9K
15:59 39.01 39.01 38.96 38.98 308.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available