Lineage

LINE
🏛️ usa →
39.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.77 39.21 38.77 39.10 11.9K
09:31 39.16 39.16 39.16 39.16 0.9K
09:33 38.75 39.11 38.75 39.11 0.7K
09:34 39.08 39.08 39.07 39.07 0.3K
09:35 39.01 39.01 39.01 39.01 1.0K
09:36 39.18 39.19 39.06 39.06 11.4K
09:37 39.18 39.18 39.06 39.06 0.4K
09:38 39.27 39.27 39.09 39.20 1.3K
09:39 39.10 39.20 39.10 39.20 5.0K
09:40 39.10 39.24 39.10 39.24 6.8K
09:41 39.23 39.23 39.21 39.21 4.1K
09:42 39.23 39.23 39.14 39.14 0.3K
09:43 39.25 39.25 39.22 39.22 3.0K
09:44 39.22 39.22 39.22 39.22 0.3K
09:47 39.11 39.11 39.11 39.11 1.4K
09:48 38.92 38.92 38.92 38.92 0.2K
09:49 38.92 38.93 38.92 38.93 0.5K
09:50 38.96 38.96 38.95 38.95 0.4K
09:51 38.91 38.91 38.79 38.79 7.3K
09:52 38.78 38.82 38.78 38.80 4.1K
09:53 38.77 38.77 38.69 38.69 2.0K
09:54 38.67 38.67 38.55 38.65 1.3K
09:55 38.55 38.68 38.55 38.61 4.0K
09:56 38.56 38.59 38.54 38.54 0.5K
09:57 38.54 38.54 38.54 38.53 1.4K
09:58 38.54 38.54 38.48 38.48 1.5K
09:59 38.49 38.49 38.49 38.49 0.4K
10:00 38.57 38.57 38.42 38.42 2.1K
10:01 38.41 38.41 38.41 38.41 2.2K
10:02 38.42 38.54 38.41 38.42 1.4K
10:03 38.41 38.41 38.41 38.41 0.5K
10:04 38.43 38.43 38.40 38.40 0.7K
10:05 38.45 38.50 38.38 38.38 8.8K
10:06 38.43 38.51 38.42 38.49 2.7K
10:07 38.47 38.49 38.47 38.48 2.3K
10:08 38.49 38.49 38.41 38.41 0.8K
10:09 38.41 38.41 38.40 38.40 0.8K
10:10 38.50 38.50 38.36 38.39 1.4K
10:11 38.32 38.33 38.31 38.33 1.0K
10:12 38.31 38.31 38.30 38.30 0.4K
10:13 38.28 38.35 38.27 38.27 6.1K
10:14 38.28 38.28 38.28 38.28 0.1K
10:15 38.27 38.27 38.20 38.20 6.0K
10:16 38.23 38.23 38.18 38.18 2.6K
10:17 38.18 38.18 38.17 38.17 0.8K
10:19 38.17 38.17 38.17 38.17 1.8K
10:20 38.18 38.19 38.12 38.12 5.1K
10:21 38.10 38.29 38.10 38.29 6.6K
10:22 38.33 38.37 38.32 38.34 2.1K
10:23 38.24 38.24 38.24 38.24 3.9K
10:24 38.27 38.27 38.23 38.23 3.8K
10:25 38.21 38.27 38.21 38.27 1.5K
10:26 38.23 38.23 38.23 38.23 0.2K
10:27 38.23 38.23 38.15 38.15 2.5K
10:28 38.13 38.20 38.13 38.20 3.5K
10:29 38.19 38.24 38.14 38.19 4.8K
10:30 38.20 38.20 38.16 38.16 3.7K
10:31 38.09 38.15 38.09 38.12 8.1K
10:32 38.06 38.06 38.06 38.06 2.8K
10:34 38.06 38.08 38.04 38.08 1.1K
10:35 38.01 38.02 37.99 38.02 3.3K
10:36 38.02 38.09 38.02 38.08 3.6K
10:37 38.12 38.14 38.07 38.07 30.5K
10:38 38.10 38.12 38.10 38.12 4.6K
10:39 38.16 38.19 38.16 38.16 5.7K
10:40 38.18 38.18 38.09 38.12 16.2K
10:41 38.12 38.12 38.11 38.12 8.1K
10:42 38.08 38.10 38.08 38.08 3.2K
10:43 38.07 38.09 38.05 38.05 3.2K
10:44 38.07 38.08 38.04 38.08 3.8K
10:45 38.09 38.09 38.09 38.09 2.4K
10:46 38.04 38.04 38.04 38.04 3.5K
10:47 38.06 38.06 37.97 37.97 16.0K
10:48 37.97 37.97 37.86 37.89 13.7K
10:49 37.86 37.86 37.86 37.86 0.4K
10:50 37.86 37.86 37.80 37.84 2.5K
10:51 37.77 37.77 37.73 37.73 1.8K
10:52 37.75 37.85 37.75 37.85 33.9K
10:53 37.84 37.84 37.84 37.84 5.7K
10:54 37.92 37.92 37.92 37.92 4.0K
10:55 37.90 37.90 37.90 37.90 0.4K
10:56 37.86 37.86 37.85 37.85 4.0K
10:57 37.80 37.84 37.80 37.84 1.3K
10:58 37.85 37.85 37.82 37.82 5.3K
10:59 37.80 37.81 37.76 37.81 2.9K
11:00 37.81 37.84 37.81 37.84 0.8K
11:01 37.83 37.89 37.83 37.86 3.5K
11:02 37.91 37.91 37.91 37.91 1.1K
11:03 37.83 37.83 37.79 37.80 5.1K
11:04 37.80 37.80 37.80 37.80 1.8K
11:05 37.81 37.81 37.75 37.75 2.7K
11:06 37.80 37.80 37.74 37.75 3.5K
11:07 37.76 37.76 37.62 37.66 8.3K
11:08 37.69 37.70 37.69 37.70 3.3K
11:10 37.69 37.69 37.65 37.65 1.1K
11:11 37.68 37.68 37.68 37.68 1.0K
11:12 37.69 37.69 37.67 37.67 3.8K
11:13 37.65 37.65 37.65 37.65 0.3K
11:14 37.64 37.64 37.64 37.64 0.6K
11:15 37.65 37.66 37.65 37.65 2.1K
11:16 37.66 37.67 37.66 37.67 2.0K
11:17 37.67 37.67 37.65 37.65 2.8K
11:18 37.66 37.66 37.65 37.65 0.8K
11:19 37.66 37.66 37.63 37.65 1.2K
11:20 37.64 37.64 37.62 37.62 1.2K
11:21 37.64 37.67 37.64 37.67 11.1K
11:22 37.62 37.62 37.62 37.62 1.7K
11:23 37.62 37.65 37.62 37.65 2.5K
11:24 37.64 37.64 37.61 37.61 0.8K
11:25 37.62 37.62 37.62 37.62 2.3K
11:26 37.60 37.60 37.57 37.57 1.8K
11:27 37.61 37.61 37.61 37.61 2.3K
11:28 37.62 37.63 37.58 37.60 3.0K
11:29 37.62 37.62 37.62 37.62 1.3K
11:30 37.62 37.62 37.62 37.62 0.8K
11:31 37.64 37.64 37.62 37.62 2.4K
11:32 37.64 37.65 37.63 37.65 2.7K
11:33 37.65 37.65 37.64 37.64 2.2K
11:34 37.66 37.66 37.64 37.64 1.2K
11:35 37.62 37.69 37.62 37.69 4.1K
11:36 37.67 37.67 37.67 37.67 1.4K
11:37 37.67 37.67 37.64 37.65 6.7K
11:38 37.65 37.65 37.65 37.65 0.5K
11:39 37.65 37.71 37.65 37.71 15.3K
11:40 37.72 37.87 37.71 37.83 47.9K
11:41 37.84 37.87 37.84 37.87 10.0K
11:42 37.86 37.86 37.86 37.85 1.6K
11:43 37.87 37.87 37.87 37.87 0.2K
11:44 37.85 37.85 37.82 37.84 3.8K
11:45 37.85 37.85 37.85 37.85 6.6K
11:46 37.86 38.01 37.85 38.00 8.4K
11:47 38.00 38.00 37.99 37.99 2.8K
11:48 37.99 38.02 37.99 38.02 2.1K
11:49 38.01 38.01 38.01 38.01 0.8K
11:50 37.96 37.99 37.96 37.99 0.4K
11:51 38.00 38.04 38.00 38.03 3.3K
11:52 38.06 38.06 38.06 38.06 4.6K
11:53 38.05 38.05 38.05 38.05 2.0K
11:54 38.01 38.01 37.98 37.98 0.9K
11:55 38.03 38.03 37.97 37.97 14.7K
11:56 38.01 38.01 37.94 37.98 10.7K
11:57 38.00 38.00 38.00 38.00 3.2K
11:58 38.00 38.00 37.91 37.91 1.9K
11:59 37.91 37.91 37.91 37.91 0.4K
12:00 37.91 37.91 37.85 37.91 0.4K
12:01 37.85 37.91 37.85 37.85 0.6K
12:02 37.80 37.83 37.76 37.76 1.9K
12:03 37.89 37.91 37.88 37.91 1.8K
12:05 37.91 37.91 37.89 37.91 2.8K
12:06 37.91 37.99 37.89 37.99 8.0K
12:07 37.97 37.97 37.97 37.97 2.2K
12:08 38.04 38.05 38.02 38.04 5.6K
12:09 37.97 37.97 37.95 37.96 16.4K
12:10 37.96 37.96 37.90 37.90 2.3K
12:13 37.92 37.92 37.83 37.83 7.1K
12:14 37.83 37.83 37.83 37.83 0.7K
12:15 37.84 37.86 37.83 37.86 0.9K
12:16 37.83 37.87 37.83 37.84 0.9K
12:17 37.84 37.87 37.84 37.87 1.2K
12:18 37.90 37.90 37.87 37.88 2.8K
12:19 37.88 37.88 37.87 37.87 0.9K
12:20 37.87 37.87 37.84 37.84 1.2K
12:21 37.84 37.87 37.84 37.87 1.3K
12:22 37.91 37.95 37.89 37.95 3.6K
12:23 37.99 37.99 37.99 37.99 0.6K
12:24 37.99 37.99 37.94 37.94 1.8K
12:25 37.94 37.94 37.92 37.92 3.0K
12:26 37.93 37.93 37.92 37.92 5.8K
12:27 37.95 38.04 37.95 38.04 28.0K
12:28 38.04 38.04 38.04 38.03 0.7K
12:29 37.95 37.95 37.95 37.95 4.7K
12:30 37.93 37.93 37.93 37.93 1.1K
12:31 37.95 37.95 37.88 37.89 0.4K
12:32 37.93 37.93 37.89 37.89 0.8K
12:33 37.90 37.90 37.89 37.89 0.8K
12:34 37.93 37.93 37.93 37.93 0.4K
12:35 37.99 37.99 37.95 37.95 6.6K
12:36 37.99 38.02 37.95 37.95 5.9K
12:37 38.02 38.02 38.01 38.02 8.1K
12:38 38.04 38.22 38.04 38.22 60.7K
12:39 38.22 38.24 38.20 38.20 3.4K
12:40 38.17 38.17 38.04 38.03 25.6K
12:41 38.00 38.00 37.99 38.00 9.9K
12:42 37.97 37.97 37.94 37.94 4.2K
12:43 37.94 37.94 37.92 37.92 3.2K
12:44 38.00 38.00 37.99 38.00 7.8K
12:45 37.99 37.99 37.97 37.97 2.4K
12:46 37.89 37.89 37.85 37.85 8.0K
12:47 37.84 37.86 37.84 37.84 1.4K
12:48 37.79 37.79 37.71 37.75 1.4K
12:49 37.81 37.84 37.81 37.84 1.1K
12:50 37.80 37.80 37.80 37.80 0.6K
12:51 37.75 37.75 37.75 37.75 0.4K
12:52 37.76 37.79 37.76 37.78 0.9K
12:53 37.75 37.75 37.75 37.75 0.7K
12:54 37.75 37.82 37.75 37.82 1.9K
12:55 37.79 37.79 37.79 37.78 0.2K
12:56 37.77 37.78 37.77 37.77 0.8K
12:57 37.75 37.77 37.73 37.73 2.0K
12:58 37.77 37.77 37.75 37.74 0.6K
12:59 37.73 37.75 37.72 37.74 0.8K
13:00 37.73 37.73 37.73 37.73 2.6K
13:01 37.74 37.74 37.74 37.74 1.4K
13:03 37.70 37.71 37.70 37.71 0.7K
13:04 37.72 37.72 37.72 37.72 0.4K
13:05 37.69 37.71 37.67 37.67 3.7K
13:06 37.66 37.68 37.66 37.68 1.5K
13:07 37.69 37.69 37.69 37.69 1.7K
13:08 37.70 37.70 37.70 37.70 0.2K
13:09 37.73 37.76 37.73 37.76 4.4K
13:11 37.76 37.76 37.76 37.76 0.5K
13:12 37.76 37.76 37.76 37.76 0.8K
13:14 37.77 37.77 37.76 37.76 1.2K
13:15 37.82 37.82 37.82 37.82 3.8K
13:16 37.83 37.84 37.82 37.82 9.3K
13:17 37.87 37.87 37.87 37.87 0.9K
13:19 37.92 37.92 37.92 37.92 0.6K
13:20 37.93 37.93 37.93 37.92 0.9K
13:21 37.93 37.93 37.93 37.92 0.5K
13:22 37.85 37.88 37.85 37.88 15.7K
13:23 37.88 37.88 37.88 37.88 0.5K
13:24 37.88 37.88 37.88 37.88 0.7K
13:25 37.90 37.90 37.88 37.88 0.3K
13:26 37.87 37.96 37.87 37.96 11.1K
13:27 37.97 37.99 37.97 37.99 1.9K
13:28 37.99 37.99 37.99 37.99 0.6K
13:29 37.99 37.99 37.99 37.99 0.4K
13:30 37.96 37.96 37.89 37.90 12.8K
13:31 37.89 37.90 37.89 37.90 2.4K
13:32 37.90 37.90 37.90 37.90 2.6K
13:33 37.93 37.94 37.93 37.94 3.1K
13:34 37.91 37.94 37.91 37.94 11.0K
13:35 37.94 37.94 37.93 37.93 0.7K
13:36 37.94 37.94 37.94 37.94 1.1K
13:37 37.93 37.93 37.93 37.93 0.5K
13:38 37.93 37.93 37.90 37.90 1.2K
13:39 37.92 37.92 37.92 37.92 1.6K
13:40 37.92 37.92 37.87 37.88 2.6K
13:41 37.90 37.90 37.89 37.89 8.6K
13:42 37.89 37.89 37.89 37.89 0.8K
13:43 37.87 37.87 37.87 37.87 4.1K
13:44 37.88 37.88 37.86 37.85 8.0K
13:45 37.86 37.86 37.85 37.86 3.3K
13:46 37.84 37.86 37.76 37.76 3.5K
13:47 37.75 37.82 37.75 37.79 2.5K
13:48 37.81 37.81 37.81 37.81 0.3K
13:49 37.81 37.81 37.79 37.79 0.9K
13:50 37.77 37.80 37.76 37.76 1.8K
13:51 37.77 37.81 37.77 37.81 1.6K
13:52 37.81 37.81 37.81 37.81 0.6K
13:53 37.79 37.79 37.77 37.77 1.3K
13:54 37.77 37.79 37.77 37.77 2.2K
13:55 37.80 37.80 37.79 37.78 1.1K
13:56 37.79 37.79 37.75 37.76 3.9K
13:57 37.76 37.76 37.76 37.76 0.2K
13:58 37.73 37.73 37.73 37.73 1.7K
13:59 37.70 37.70 37.70 37.70 0.3K
14:00 37.73 37.73 37.73 37.73 0.5K
14:01 37.70 37.72 37.70 37.70 2.7K
14:02 37.67 37.74 37.67 37.74 2.8K
14:03 37.74 37.74 37.72 37.72 1.5K
14:05 37.72 37.83 37.70 37.76 58.2K
14:06 37.76 37.76 37.69 37.74 14.8K
14:07 37.71 37.71 37.70 37.70 4.3K
14:08 37.67 37.67 37.67 37.67 3.5K
14:09 37.65 37.65 37.61 37.61 2.2K
14:10 37.60 37.60 37.59 37.59 2.7K
14:11 37.58 37.60 37.58 37.59 2.6K
14:12 37.56 37.58 37.56 37.58 2.0K
14:13 37.58 37.58 37.57 37.57 4.7K
14:14 37.58 37.58 37.56 37.56 1.7K
14:15 37.55 37.55 37.54 37.54 1.6K
14:16 37.53 37.53 37.53 37.53 1.2K
14:17 37.52 37.52 37.40 37.42 12.0K
14:18 37.45 37.46 37.45 37.46 2.2K
14:19 37.42 37.42 37.42 37.42 0.3K
14:20 37.40 37.41 37.40 37.41 8.6K
14:21 37.37 37.39 37.35 37.35 3.3K
14:22 37.34 37.34 37.14 37.17 28.0K
14:23 37.17 37.17 37.04 37.04 9.2K
14:24 37.03 37.14 37.03 37.11 14.8K
14:25 37.15 37.15 37.10 37.15 5.4K
14:26 37.14 37.14 37.12 37.12 1.5K
14:27 37.08 37.09 37.06 37.09 4.6K
14:28 37.08 37.08 37.07 37.07 2.7K
14:30 37.06 37.07 37.06 37.07 3.1K
14:31 37.03 37.03 36.99 36.99 2.3K
14:32 37.02 37.13 37.02 37.13 5.5K
14:33 37.14 37.18 37.14 37.17 2.3K
14:34 37.17 37.17 37.17 37.17 1.7K
14:35 37.17 37.19 37.16 37.18 1.0K
14:36 37.17 37.24 37.17 37.24 5.2K
14:37 37.24 37.29 37.24 37.28 4.8K
14:38 37.33 37.37 37.33 37.35 6.3K
14:40 37.37 37.38 37.37 37.38 0.9K
14:41 37.38 37.38 37.38 37.38 0.3K
14:42 37.40 37.40 37.33 37.33 7.7K
14:43 37.36 37.37 37.35 37.37 1.6K
14:45 37.34 37.36 37.34 37.35 1.6K
14:46 37.36 37.36 37.36 37.36 7.5K
14:47 37.36 37.36 37.36 37.36 0.3K
14:48 37.36 37.36 37.36 37.36 0.5K
14:49 37.34 37.41 37.34 37.41 7.2K
14:52 37.43 37.45 37.43 37.45 1.5K
14:53 37.46 37.49 37.46 37.49 2.8K
14:54 37.49 37.49 37.46 37.47 5.1K
14:55 37.42 37.42 37.36 37.37 5.3K
14:56 37.42 37.42 37.42 37.42 8.8K
14:57 37.42 37.43 37.39 37.42 5.1K
14:58 37.40 37.40 37.40 37.40 2.4K
14:59 37.40 37.40 37.40 37.40 0.4K
15:00 37.38 37.38 37.34 37.38 5.9K
15:01 37.38 37.38 37.38 37.38 0.9K
15:02 37.38 37.38 37.35 37.38 4.3K
15:03 37.39 37.42 37.39 37.42 4.0K
15:04 37.41 37.43 37.40 37.42 7.9K
15:05 37.42 37.42 37.40 37.40 1.8K
15:06 37.40 37.40 37.39 37.39 1.7K
15:07 37.39 37.39 37.39 37.39 0.9K
15:08 37.44 37.44 37.41 37.41 2.8K
15:09 37.43 37.43 37.40 37.41 2.5K
15:11 37.45 37.46 37.43 37.42 3.4K
15:12 37.44 37.44 37.43 37.43 0.8K
15:13 37.41 37.41 37.40 37.40 5.3K
15:14 37.38 37.45 37.38 37.45 6.5K
15:15 37.45 37.45 37.45 37.45 1.9K
15:16 37.45 37.45 37.43 37.45 2.2K
15:17 37.43 37.45 37.43 37.45 4.0K
15:18 37.45 37.45 37.40 37.40 6.0K
15:19 37.45 37.45 37.43 37.45 2.3K
15:20 37.42 37.44 37.42 37.44 2.4K
15:21 37.45 37.46 37.45 37.46 1.6K
15:22 37.47 37.48 37.47 37.47 4.8K
15:23 37.47 37.47 37.45 37.45 6.5K
15:24 37.46 37.46 37.44 37.45 3.6K
15:25 37.45 37.45 37.37 37.40 12.3K
15:26 37.43 37.56 37.43 37.56 15.2K
15:28 37.54 37.55 37.50 37.50 9.2K
15:29 37.50 37.50 37.48 37.48 3.2K
15:30 37.47 37.48 37.47 37.48 0.6K
15:31 37.47 37.51 37.47 37.47 5.4K
15:32 37.47 37.47 37.45 37.45 1.7K
15:33 37.46 37.48 37.46 37.48 3.2K
15:34 37.50 37.52 37.50 37.49 4.4K
15:35 37.47 37.47 37.47 37.47 1.9K
15:36 37.47 37.49 37.47 37.49 9.2K
15:37 37.48 37.55 37.48 37.55 5.9K
15:38 37.55 37.59 37.55 37.59 4.3K
15:39 37.60 37.67 37.60 37.67 3.4K
15:40 37.66 37.66 37.61 37.60 4.3K
15:41 37.64 37.64 37.60 37.63 10.3K
15:42 37.63 37.63 37.61 37.60 4.6K
15:43 37.64 37.64 37.63 37.64 2.9K
15:44 37.64 37.64 37.61 37.61 6.0K
15:45 37.58 37.58 37.56 37.56 5.0K
15:46 37.56 37.59 37.54 37.58 10.9K
15:47 37.59 37.62 37.59 37.62 5.0K
15:48 37.61 37.62 37.61 37.62 3.9K
15:49 37.61 37.61 37.57 37.57 7.6K
15:50 37.57 37.59 37.51 37.53 13.6K
15:51 37.53 37.54 37.51 37.53 10.5K
15:52 37.53 37.54 37.51 37.54 9.1K
15:53 37.54 37.54 37.52 37.54 12.2K
15:54 37.53 37.53 37.48 37.48 15.5K
15:55 37.48 37.48 37.38 37.39 18.2K
15:56 37.39 37.40 37.37 37.37 17.2K
15:57 37.35 37.38 37.35 37.35 14.9K
15:58 37.36 37.36 37.32 37.33 34.4K
15:59 37.30 37.36 37.29 37.35 259.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available