Lineage Inc

LINE
🏛️ 美国 →
38.64
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 38.63 38.82 37.85 38.64 1.5M
2025-09-29 38.43 39.57 37.75 39.01 1.2M
2025-09-26 37.80 39.70 37.53 38.25 1.2M
2025-09-25 37.35 37.84 36.70 37.51 1.2M
2025-09-24 38.77 39.57 36.99 37.35 1.9M
2025-09-23 40.14 40.40 38.95 38.98 1.3M
2025-09-22 39.90 40.61 39.45 40.40 1.1M
2025-09-19 40.44 40.64 39.84 40.38 2.8M
2025-09-18 41.63 42.61 40.45 40.49 1.6M
2025-09-17 42.82 44.01 41.46 41.50 1.7M
2025-09-16 42.62 43.24 42.28 42.97 1.8M
2025-09-15 41.92 42.91 41.78 42.46 1.1M
2025-09-12 42.24 42.35 41.07 41.79 1.2M
2025-09-11 42.13 43.73 41.70 42.39 1.9M
2025-09-10 41.78 42.43 41.36 41.96 1.2M
2025-09-09 39.79 41.89 39.66 41.71 1.2M
2025-09-08 40.22 40.95 39.87 39.97 1.0M
2025-09-05 40.55 41.36 39.87 40.59 0.9M
2025-09-04 41.02 41.26 40.43 40.46 1.1M
2025-09-03 40.64 41.40 40.38 41.01 0.7M
2025-09-02 41.65 41.90 40.74 40.96 0.8M
2025-08-29 41.52 42.32 41.43 41.91 1.1M
2025-08-28 41.57 41.63 40.94 41.55 0.7M
2025-08-27 40.73 41.78 40.41 41.77 0.9M
2025-08-26 41.50 42.67 40.59 40.71 2.4M
2025-08-25 40.72 41.84 40.08 41.77 1.1M
2025-08-22 38.97 40.84 38.97 40.28 0.9M
2025-08-21 39.22 39.59 38.83 39.09 0.9M
2025-08-20 40.17 40.69 39.10 39.18 0.7M
2025-08-19 39.92 40.67 39.67 40.02 0.8M
2025-08-18 40.76 41.11 39.37 39.39 0.9M
2025-08-15 40.46 41.14 40.30 40.70 0.9M
2025-08-14 40.67 40.98 40.22 40.23 0.8M
2025-08-13 40.56 41.74 40.00 41.30 1.6M
2025-08-12 41.04 41.24 40.10 40.59 1.4M
2025-08-11 40.61 42.03 40.06 40.09 1.4M
2025-08-08 43.18 44.60 41.54 41.64 1.7M
2025-08-07 44.73 44.87 42.07 42.80 2.2M
2025-08-06 43.09 45.10 42.30 44.69 2.4M
2025-08-05 42.96 44.51 42.72 44.44 1.5M
2025-08-04 42.77 43.47 42.26 43.15 1.3M
2025-08-01 43.19 43.44 41.45 42.35 1.0M
2025-07-31 43.06 44.30 42.93 43.15 0.9M
2025-07-30 44.11 44.51 43.27 43.55 0.9M
2025-07-29 43.14 44.54 42.37 44.08 0.9M
2025-07-28 43.52 43.53 42.75 43.00 0.9M
2025-07-25 43.32 43.67 42.65 43.60 0.7M
2025-07-24 44.26 44.42 42.96 43.26 0.9M
2025-07-23 43.39 44.58 42.65 44.50 1.0M
2025-07-22 42.85 44.08 42.59 43.65 0.8M
2025-07-21 41.43 42.66 41.43 42.50 1.1M
2025-07-18 41.81 41.86 41.01 41.40 1.2M
2025-07-17 40.95 41.75 40.52 41.47 1.9M
2025-07-16 41.94 42.10 40.49 40.85 1.2M
2025-07-15 41.99 42.17 40.89 41.00 1.2M
2025-07-14 42.93 43.25 41.61 41.77 0.8M
2025-07-11 42.54 43.17 42.14 42.96 0.7M
2025-07-10 42.64 43.74 42.47 43.07 0.6M
2025-07-09 43.79 44.21 42.56 42.86 0.6M
2025-07-08 42.95 45.07 42.80 43.52 1.3M
2025-07-07 42.84 43.72 42.37 42.74 1.7M
2025-07-03 43.91 43.99 43.30 43.53 0.5M
2025-07-02 43.22 43.82 42.99 43.74 1.3M
2025-07-01 43.08 44.30 42.89 43.25 1.3M
2025-06-30 43.59 44.14 42.97 43.52 2.2M
2025-06-27 45.00 45.69 43.92 44.09 1.2M
2025-06-26 44.14 45.29 43.51 44.85 0.6M
2025-06-25 46.15 46.50 44.00 44.00 0.7M
2025-06-24 45.94 46.61 45.64 46.29 0.4M
2025-06-23 44.00 45.74 44.00 45.57 0.6M
2025-06-20 44.51 45.03 44.11 44.76 1.3M
2025-06-18 44.49 45.10 43.75 44.55 0.5M
2025-06-17 43.76 44.33 43.32 44.12 0.9M
2025-06-16 44.17 44.52 43.51 43.69 0.7M
2025-06-13 45.30 45.42 43.14 43.65 0.8M
2025-06-12 44.07 45.59 44.07 45.44 1.6M
2025-06-11 45.30 45.77 45.20 45.30 0.9M
2025-06-10 45.16 46.99 45.15 45.42 1.0M
2025-06-09 45.42 45.67 44.74 45.30 0.6M
2025-06-06 44.15 45.00 44.00 44.79 0.5M
2025-06-05 44.00 44.90 43.30 43.94 0.8M
2025-06-04 43.09 44.48 42.87 44.12 1.0M
2025-06-03 42.82 43.52 42.54 43.00 0.7M
2025-06-02 41.99 43.29 41.88 43.02 1.2M
2025-05-30 43.56 44.00 42.45 42.69 0.9M
2025-05-29 44.25 45.09 43.82 43.93 0.5M
2025-05-28 45.22 45.26 43.98 44.00 0.6M
2025-05-27 46.26 46.26 44.95 45.20 1.1M
2025-05-23 45.35 46.27 44.93 45.21 0.7M
2025-05-22 45.16 46.01 44.97 45.64 0.9M
2025-05-21 47.23 48.02 45.33 45.47 1.0M
2025-05-20 47.73 48.72 47.39 47.61 0.5M
2025-05-19 46.44 48.04 46.44 47.89 0.5M
2025-05-16 47.60 47.68 46.48 47.63 1.1M
2025-05-15 45.67 47.38 45.53 47.30 0.5M
2025-05-14 46.67 46.73 45.41 45.86 1.0M
2025-05-13 47.40 47.53 46.26 46.58 0.9M
2025-05-12 47.90 48.45 47.10 47.55 1.1M
2025-05-09 44.69 45.80 44.53 45.62 0.9M
2025-05-08 45.19 45.70 43.00 44.71 1.3M
2025-05-07 44.56 45.26 43.85 43.94 1.2M
2025-05-06 44.07 44.11 42.05 43.78 2.1M
2025-05-05 44.45 45.51 44.00 44.28 1.4M
2025-05-02 47.36 48.45 44.95 45.28 2.1M
2025-05-01 48.06 49.74 46.30 47.22 1.6M
2025-04-30 55.28 55.28 47.88 48.23 4.3M
2025-04-29 56.46 57.20 55.17 56.49 1.0M
2025-04-28 55.83 57.00 55.03 55.68 0.5M
2025-04-25 56.16 56.49 55.37 55.85 0.5M
2025-04-24 56.72 57.00 55.85 56.38 0.6M
2025-04-23 57.19 58.86 55.94 56.54 0.8M
2025-04-22 55.58 56.47 55.37 56.05 0.5M
2025-04-21 55.28 55.89 53.77 55.03 0.4M
2025-04-17 55.23 56.68 55.23 55.91 0.5M
2025-04-16 54.01 55.10 53.46 54.89 0.5M
2025-04-15 53.88 54.45 53.11 54.00 0.3M
2025-04-14 54.53 55.59 53.95 54.32 0.5M
2025-04-11 52.45 53.78 50.71 53.70 0.7M
2025-04-10 52.64 53.00 50.91 52.22 1.1M
2025-04-09 48.95 54.81 46.63 54.72 1.5M
2025-04-08 52.48 52.99 47.91 49.00 2.3M
2025-04-07 52.62 54.17 50.23 51.25 1.5M
2025-04-04 55.86 55.86 53.25 54.35 2.0M
2025-04-03 57.79 58.38 54.56 56.41 1.4M
2025-04-02 56.89 58.68 56.46 58.53 1.0M
2025-04-01 58.54 58.54 56.08 56.91 1.2M
2025-03-31 58.33 58.94 57.34 58.63 1.9M
2025-03-28 59.01 59.77 58.19 58.98 1.0M
2025-03-27 59.73 60.79 59.14 59.88 0.6M
2025-03-26 59.03 59.73 58.53 59.67 0.4M
2025-03-25 60.22 60.36 58.40 59.02 0.7M
2025-03-24 58.38 60.27 58.02 60.15 0.5M
2025-03-21 59.81 60.49 58.18 58.40 1.0M
2025-03-20 60.32 60.50 59.57 60.30 0.8M
2025-03-19 60.62 60.96 59.62 60.32 0.8M
2025-03-18 59.23 61.01 59.21 60.70 0.6M
2025-03-17 58.65 59.87 58.41 59.76 0.8M
2025-03-14 58.04 58.62 57.21 58.54 1.0M
2025-03-13 57.64 59.64 56.76 56.78 1.1M
2025-03-12 57.70 57.95 56.15 57.77 0.9M
2025-03-11 60.58 60.76 57.44 58.19 1.3M
2025-03-10 60.82 62.30 60.42 60.72 1.2M
2025-03-07 61.25 61.67 60.21 61.26 1.2M
2025-03-06 61.33 61.88 60.31 61.00 0.9M
2025-03-05 60.08 61.84 59.77 61.72 0.8M
2025-03-04 60.28 60.79 58.97 60.09 1.3M
2025-03-03 60.50 60.89 59.38 59.97 0.9M
2025-02-28 60.04 61.13 59.80 60.25 3.7M
2025-02-27 56.67 60.17 56.47 59.66 1.4M
2025-02-26 55.50 57.89 54.75 57.13 2.7M
2025-02-25 54.03 56.35 54.03 55.86 2.3M
2025-02-24 53.72 54.26 53.12 54.02 1.2M
2025-02-21 54.54 54.91 53.20 53.88 1.1M
2025-02-20 54.76 56.30 54.38 54.70 3.6M
2025-02-19 55.04 55.84 54.50 54.65 0.7M
2025-02-18 56.65 56.73 55.33 55.53 0.6M
2025-02-14 56.63 57.52 56.05 56.37 0.8M
2025-02-13 56.76 57.04 55.96 56.22 0.8M
2025-02-12 56.56 57.14 56.10 56.55 0.6M
2025-02-11 57.35 58.05 56.94 57.50 0.6M
2025-02-10 58.11 58.11 56.78 57.35 0.6M
2025-02-07 58.30 58.36 57.24 57.92 0.4M
2025-02-06 58.89 59.39 57.47 58.23 0.6M
2025-02-05 59.11 59.45 58.20 58.69 0.6M
2025-02-04 57.65 59.10 57.38 58.65 0.6M
2025-02-03 59.01 59.52 57.10 58.18 0.6M
2025-01-31 60.00 60.54 59.58 60.00 0.5M
2025-01-30 59.69 60.52 59.17 59.95 0.4M
2025-01-29 59.53 59.96 58.82 59.67 0.4M
2025-01-28 59.63 60.19 59.19 59.89 0.7M
2025-01-27 60.05 61.33 59.51 60.01 0.6M
2025-01-24 59.99 60.45 59.60 59.96 0.6M
2025-01-23 59.97 60.68 58.88 59.83 0.9M
2025-01-22 60.35 60.55 59.53 59.97 0.8M
2025-01-21 58.49 60.36 58.49 60.11 0.9M
2025-01-17 57.91 58.65 57.69 58.18 0.7M
2025-01-16 54.47 57.52 54.46 57.41 0.7M
2025-01-15 56.60 57.13 52.75 54.35 1.9M
2025-01-14 55.33 55.91 54.84 55.40 0.8M
2025-01-13 55.38 55.74 54.67 55.60 0.7M
2025-01-10 55.56 56.02 54.90 55.47 0.7M
2025-01-08 56.52 57.24 56.20 56.47 0.9M
2025-01-07 58.94 59.59 56.51 57.00 0.7M
2025-01-06 58.86 59.99 58.69 58.88 0.8M
2025-01-03 58.68 59.80 58.52 59.00 0.4M
2025-01-02 58.57 58.67 57.82 58.36 0.7M