Lineage

LINE
🏛️ usa →
40.88
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.60 56.60 56.60 56.60 6.5K
09:31 56.60 56.69 56.60 56.69 0.9K
09:33 56.96 57.07 56.90 57.01 5.9K
09:34 56.89 57.05 56.89 56.96 3.0K
09:35 56.96 56.97 56.96 56.96 3.0K
09:36 56.81 56.81 56.58 56.58 3.7K
09:37 56.73 56.73 56.73 56.73 0.1K
09:38 56.66 57.02 56.66 56.81 4.9K
09:39 56.67 56.67 56.67 56.67 0.1K
09:40 56.72 56.72 56.72 56.72 2.1K
09:41 56.58 56.58 56.58 56.58 0.6K
09:42 56.54 56.55 56.54 56.55 1.1K
09:44 56.36 56.50 56.36 56.50 4.0K
09:45 56.68 56.68 56.68 56.68 0.4K
09:46 56.72 56.78 56.72 56.75 3.3K
09:49 56.77 56.77 56.77 56.77 0.2K
09:50 56.53 56.53 56.47 56.48 2.0K
09:51 56.41 56.41 56.41 56.41 0.6K
09:52 56.70 56.70 56.56 56.56 0.7K
09:53 56.34 56.37 56.34 56.37 2.9K
09:54 56.27 56.29 56.02 56.13 3.5K
09:55 56.13 56.13 56.13 56.13 0.4K
09:59 56.11 56.20 56.00 56.20 7.8K
10:01 56.22 56.22 56.22 56.22 0.5K
10:02 56.22 56.22 56.22 56.22 0.5K
10:03 56.15 56.22 56.13 56.22 0.8K
10:04 56.12 56.12 56.01 56.01 11.5K
10:05 56.10 56.10 56.09 56.09 0.2K
10:06 56.00 56.00 56.00 56.00 1.1K
10:09 56.01 56.01 56.01 56.01 1.0K
10:11 55.97 55.97 55.74 55.74 9.3K
10:12 55.77 55.77 55.75 55.75 0.9K
10:13 55.77 55.93 55.77 55.93 0.4K
10:14 55.93 55.93 55.93 55.93 0.5K
10:15 55.87 55.93 55.87 55.87 3.4K
10:19 55.79 55.79 55.79 55.79 0.3K
10:20 55.88 55.88 55.77 55.77 0.5K
10:22 55.80 55.80 55.72 55.72 0.8K
10:23 55.72 55.72 55.68 55.68 1.3K
10:24 55.73 55.73 55.73 55.73 1.1K
10:25 55.75 55.75 55.75 55.75 2.4K
10:26 55.68 55.68 55.64 55.64 5.0K
10:27 55.60 55.60 55.60 55.60 0.9K
10:28 55.51 55.51 55.46 55.46 5.2K
10:29 55.30 55.35 55.30 55.35 1.4K
10:30 55.35 55.39 55.31 55.39 1.3K
10:31 55.44 55.45 55.30 55.30 3.3K
10:32 55.33 55.33 55.33 55.33 0.5K
10:33 55.33 55.45 55.27 55.44 12.9K
10:34 55.45 55.60 55.45 55.57 6.3K
10:35 55.59 55.59 55.50 55.50 3.5K
10:36 55.52 55.52 55.39 55.39 8.3K
10:37 55.20 55.20 55.18 55.18 2.8K
10:38 55.20 55.20 55.15 55.15 0.8K
10:39 55.09 55.09 54.85 54.85 2.7K
10:40 54.85 54.85 54.85 54.85 0.5K
10:41 54.81 54.89 54.81 54.89 7.1K
10:43 54.96 54.98 54.96 54.96 4.6K
10:44 55.00 55.00 54.97 54.97 1.9K
10:45 54.97 54.97 54.97 54.97 0.6K
10:46 54.85 54.85 54.76 54.76 8.5K
10:47 54.70 54.70 54.56 54.66 18.9K
10:48 54.74 54.80 54.74 54.80 8.2K
10:49 54.80 54.80 54.80 54.80 7.6K
10:50 54.79 54.79 54.79 54.79 7.8K
10:51 54.63 54.63 54.60 54.62 24.4K
10:52 54.62 54.67 54.46 54.67 38.9K
10:53 54.66 54.82 54.66 54.82 3.9K
10:54 54.86 54.86 54.86 54.86 1.5K
10:56 54.97 54.97 54.81 54.81 2.2K
10:57 54.83 55.10 54.83 54.84 0.4K
10:58 54.97 54.98 54.91 54.98 2.3K
10:59 54.91 54.91 54.91 54.91 0.5K
11:00 54.91 54.91 54.84 54.84 0.4K
11:01 54.91 54.91 54.81 54.81 0.9K
11:02 54.82 54.91 54.81 54.91 0.6K
11:03 54.74 54.74 54.55 54.56 3.6K
11:04 54.62 54.62 54.62 54.62 0.2K
11:05 54.73 54.74 54.73 54.74 15.7K
11:06 54.58 54.58 54.51 54.51 5.8K
11:07 54.41 54.51 54.41 54.51 1.1K
11:08 54.50 54.51 54.42 54.42 0.6K
11:10 54.51 54.51 54.42 54.50 2.0K
11:11 54.43 54.43 54.43 54.43 0.1K
11:12 54.51 54.51 54.51 54.51 0.2K
11:13 54.43 54.56 54.14 54.14 24.8K
11:14 54.11 54.11 54.11 54.11 0.6K
11:15 54.14 54.14 54.05 54.05 1.4K
11:16 54.03 54.10 53.96 54.10 19.9K
11:17 54.00 54.06 53.96 54.06 4.5K
11:18 54.00 54.07 54.00 54.07 42.1K
11:19 54.07 54.14 53.97 53.97 2.6K
11:20 54.01 54.12 54.01 54.06 2.9K
11:21 54.04 54.14 54.04 54.14 0.4K
11:22 54.05 54.16 54.05 54.16 2.0K
11:23 54.06 54.34 54.06 54.34 8.2K
11:25 54.44 54.44 54.37 54.37 0.6K
11:26 54.38 54.38 54.38 54.38 0.5K
11:27 54.38 54.47 54.38 54.39 2.7K
11:28 54.35 54.35 54.35 54.35 0.8K
11:29 54.24 54.24 54.24 54.24 1.9K
11:30 54.23 54.24 54.14 54.14 5.8K
11:31 54.12 54.13 54.12 54.13 0.4K
11:32 54.08 54.08 54.04 54.04 0.5K
11:33 54.14 54.15 53.91 53.91 5.0K
11:34 53.99 54.02 53.98 54.02 5.7K
11:36 54.02 54.04 54.02 54.04 0.2K
11:37 54.04 54.09 53.97 54.09 1.8K
11:38 54.04 54.04 54.04 54.04 0.8K
11:41 53.97 54.06 53.92 54.06 9.4K
11:42 53.99 54.01 53.99 54.01 0.9K
11:43 53.99 53.99 53.99 53.99 0.2K
11:44 53.99 54.04 53.99 54.04 0.7K
11:45 54.07 54.07 54.07 54.07 0.6K
11:47 53.99 53.99 53.99 53.99 0.1K
11:48 53.99 53.99 53.99 53.99 0.4K
11:49 53.98 53.98 53.98 53.98 0.3K
11:50 54.00 54.00 53.92 53.92 10.8K
11:51 53.75 53.83 53.75 53.78 2.6K
11:52 53.82 53.91 53.82 53.91 1.1K
11:56 53.84 54.01 53.84 54.01 32.1K
11:57 54.00 54.00 54.00 54.00 2.6K
11:58 54.00 54.00 54.00 54.00 3.0K
11:59 54.00 54.00 54.00 54.00 0.6K
12:00 54.00 54.02 54.00 54.02 0.6K
12:01 54.03 54.03 54.03 54.03 0.8K
12:02 54.04 54.06 54.04 54.06 2.5K
12:03 54.07 54.07 54.07 54.07 0.3K
12:04 54.06 54.06 54.06 54.06 0.9K
12:05 54.05 54.05 53.98 53.98 0.8K
12:06 54.03 54.03 54.03 54.03 0.6K
12:07 53.99 53.99 53.99 53.99 0.7K
12:08 54.00 54.00 54.00 54.00 0.6K
12:09 54.00 54.00 54.00 54.00 1.5K
12:10 54.07 54.07 54.07 54.07 0.7K
12:11 54.00 54.00 53.95 53.95 6.1K
12:12 53.96 53.96 53.96 53.96 0.4K
12:13 53.96 53.96 53.96 53.96 0.3K
12:14 53.96 53.96 53.96 53.96 1.3K
12:16 54.00 54.06 53.96 54.06 13.6K
12:17 54.01 54.23 54.01 54.23 9.3K
12:18 54.08 54.10 54.08 54.10 5.5K
12:19 54.11 54.12 54.00 54.04 12.5K
12:20 54.16 54.17 54.05 54.05 2.1K
12:21 54.15 54.15 54.15 54.15 0.7K
12:22 54.06 54.06 54.06 54.06 0.8K
12:23 54.06 54.06 54.06 54.06 0.7K
12:24 54.06 54.07 54.06 54.07 1.0K
12:25 54.00 54.00 53.97 53.97 10.2K
12:26 54.03 54.03 54.03 54.03 0.5K
12:27 54.06 54.06 54.03 54.03 1.3K
12:28 54.03 54.03 54.03 54.03 0.4K
12:29 54.04 54.07 54.04 54.06 4.1K
12:30 54.05 54.05 54.03 54.03 3.9K
12:31 54.03 54.03 54.03 54.03 0.4K
12:32 54.00 54.00 53.94 53.94 13.0K
12:33 53.99 54.00 53.99 54.00 1.0K
12:34 53.99 53.99 53.99 53.99 0.2K
12:35 53.99 54.00 53.98 54.00 2.5K
12:36 54.00 54.00 54.00 54.00 0.4K
12:37 54.00 54.00 54.00 54.00 2.4K
12:38 54.00 54.00 54.00 54.00 0.6K
12:39 53.92 53.92 53.91 53.92 8.4K
12:40 53.92 53.92 53.92 53.92 0.6K
12:41 54.03 54.03 53.92 53.92 18.5K
12:42 53.92 53.92 53.89 53.91 5.7K
12:43 53.91 53.91 53.91 53.91 0.9K
12:44 53.91 53.93 53.90 53.90 0.7K
12:45 53.88 53.88 53.88 53.88 0.2K
12:46 53.91 53.91 53.90 53.90 2.8K
12:47 53.90 53.90 53.90 53.90 0.7K
12:48 53.90 53.90 53.90 53.90 0.8K
12:49 53.90 53.90 53.89 53.90 2.5K
12:51 53.87 53.88 53.87 53.88 0.8K
12:52 53.88 53.88 53.82 53.82 13.1K
12:53 53.76 53.79 53.76 53.79 4.3K
12:54 53.78 53.78 53.78 53.78 0.4K
12:55 53.78 53.78 53.77 53.77 1.0K
12:56 53.78 53.78 53.78 53.78 0.7K
12:57 53.78 53.78 53.78 53.78 0.7K
12:58 53.78 53.94 53.77 53.92 8.1K
12:59 53.94 53.94 53.94 53.94 9.1K
13:00 53.94 54.02 53.94 54.02 1.6K
13:01 54.09 54.12 54.09 54.12 0.6K
13:02 54.12 54.12 54.12 54.12 5.1K
13:04 53.88 54.00 53.88 53.96 23.6K
13:05 53.96 53.96 53.96 53.96 0.9K
13:06 53.96 54.02 53.95 53.95 1.7K
13:07 53.95 53.95 53.88 53.88 3.2K
13:08 53.87 53.87 53.46 53.46 14.5K
13:10 53.38 53.42 53.38 53.42 1.7K
13:11 53.42 53.42 53.40 53.40 3.7K
13:12 53.33 53.33 53.33 53.33 0.1K
13:13 53.39 53.39 53.39 53.39 0.3K
13:14 53.34 53.39 53.34 53.39 9.5K
13:18 53.46 53.46 53.46 53.46 2.4K
13:19 53.46 53.46 53.46 53.46 0.2K
13:20 53.46 53.46 53.35 53.35 0.3K
13:21 53.34 53.41 53.32 53.41 5.0K
13:22 53.41 53.41 53.41 53.41 0.2K
13:23 53.41 53.44 53.41 53.42 4.2K
13:24 53.41 53.41 53.20 53.35 2.5K
13:25 53.28 53.32 53.28 53.31 3.0K
13:26 53.33 53.33 53.33 53.33 0.7K
13:27 53.33 53.33 53.33 53.33 0.8K
13:28 53.32 53.32 53.32 53.32 1.1K
13:29 53.32 53.33 53.30 53.31 1.0K
13:30 53.31 53.31 53.31 53.31 4.5K
13:31 53.33 53.33 53.29 53.29 8.6K
13:32 53.28 53.28 53.24 53.24 2.4K
13:33 53.24 53.24 53.18 53.19 5.0K
13:34 53.21 53.24 53.21 53.24 3.4K
13:35 53.22 53.26 53.22 53.26 4.6K
13:36 53.24 53.24 53.24 53.24 0.3K
13:37 53.30 53.38 53.30 53.38 5.2K
13:38 53.38 53.38 53.38 53.38 1.3K
13:39 53.35 53.38 53.35 53.36 17.9K
13:40 53.36 53.36 53.36 53.36 3.1K
13:41 53.36 53.36 53.36 53.36 4.0K
13:42 53.36 53.36 53.35 53.35 1.9K
13:43 53.38 53.38 53.35 53.35 0.7K
13:44 53.35 53.35 53.35 53.35 0.9K
13:45 53.35 53.35 53.26 53.26 20.0K
13:46 53.21 53.21 53.18 53.18 4.2K
13:47 53.14 53.19 53.14 53.19 0.6K
13:48 53.08 53.11 53.02 53.09 6.9K
13:50 53.10 53.10 53.06 53.06 5.1K
13:51 53.04 53.19 53.04 53.18 7.3K
13:54 53.10 53.12 53.10 53.12 1.3K
13:55 53.07 53.07 53.07 53.07 0.6K
13:56 53.10 53.10 53.10 53.10 0.1K
13:57 53.05 53.05 53.05 53.05 0.2K
13:58 53.10 53.10 52.99 52.99 4.3K
13:59 52.98 52.98 52.97 52.97 1.5K
14:00 53.03 53.03 52.98 52.98 1.1K
14:01 53.03 53.03 52.91 52.97 4.2K
14:03 52.89 52.89 52.83 52.86 1.5K
14:04 52.89 52.89 52.88 52.88 0.9K
14:05 52.93 52.93 52.93 52.93 0.2K
14:06 52.79 52.80 52.76 52.80 2.9K
14:07 52.81 52.96 52.81 52.96 13.7K
14:08 52.92 53.09 52.92 53.03 3.7K
14:09 53.09 53.09 53.09 53.09 2.2K
14:10 53.10 53.19 53.09 53.09 10.9K
14:11 53.09 53.09 53.08 53.08 5.7K
14:12 53.21 53.38 53.21 53.38 24.9K
14:13 53.39 53.51 53.39 53.42 2.8K
14:14 53.42 53.42 53.41 53.41 2.4K
14:15 53.41 53.59 53.41 53.59 9.3K
14:16 53.58 53.58 53.51 53.58 2.4K
14:17 53.54 53.59 53.52 53.56 5.7K
14:18 53.59 53.77 53.59 53.76 6.3K
14:19 53.76 53.89 53.74 53.89 6.8K
14:20 53.89 53.92 53.81 53.92 4.8K
14:21 53.92 53.93 53.92 53.93 3.2K
14:22 53.93 53.94 53.93 53.93 8.4K
14:23 53.93 53.93 53.86 53.92 12.8K
14:24 53.92 53.92 53.72 53.73 20.9K
14:25 53.82 53.90 53.76 53.90 7.4K
14:26 53.85 53.87 53.85 53.87 6.4K
14:27 53.87 53.90 53.87 53.87 1.9K
14:28 53.87 53.87 53.87 53.87 2.1K
14:29 53.87 53.87 53.84 53.84 5.4K
14:30 53.90 53.90 53.69 53.73 14.3K
14:31 53.60 53.87 53.60 53.87 9.1K
14:32 53.80 53.90 53.80 53.90 9.9K
14:33 53.81 53.96 53.81 53.96 26.6K
14:34 53.96 53.96 53.96 53.96 1.2K
14:35 53.96 54.00 53.96 53.96 2.7K
14:36 53.96 53.96 53.89 53.89 3.3K
14:37 53.79 53.79 53.79 53.79 3.3K
14:38 53.79 53.79 53.79 53.79 1.1K
14:39 53.79 53.79 53.79 53.79 3.7K
14:40 53.90 53.94 53.90 53.91 36.0K
14:41 53.94 53.95 53.94 53.95 1.8K
14:42 53.98 53.98 53.94 53.98 1.6K
14:43 53.94 54.00 53.94 54.00 3.2K
14:44 53.99 53.99 53.92 53.92 25.3K
14:45 53.93 53.93 53.87 53.91 4.4K
14:46 54.00 54.05 54.00 54.05 26.2K
14:47 53.98 54.05 53.98 54.04 3.2K
14:48 54.04 54.05 54.04 54.05 0.6K
14:49 54.04 54.04 53.96 53.98 17.3K
14:50 53.98 54.04 53.98 54.04 5.2K
14:51 54.04 54.04 54.04 54.04 0.6K
14:52 53.97 54.02 53.97 54.02 9.4K
14:53 54.06 54.07 54.06 54.07 1.3K
14:54 54.07 54.07 53.97 53.97 11.4K
14:55 54.00 54.00 54.00 54.00 1.1K
14:56 54.00 54.00 54.00 54.00 1.2K
14:57 54.02 54.04 53.98 54.04 2.5K
14:58 54.00 54.01 54.00 54.01 1.1K
14:59 54.01 54.01 54.01 54.01 0.9K
15:00 53.98 54.00 53.97 53.99 17.5K
15:01 53.99 54.00 53.99 53.99 2.5K
15:02 53.84 53.85 53.84 53.84 31.1K
15:03 53.90 53.90 53.90 53.90 7.8K
15:04 53.87 53.87 53.77 53.79 7.8K
15:05 53.76 53.76 53.73 53.73 2.6K
15:06 53.79 53.81 53.79 53.81 14.1K
15:07 53.78 53.78 53.78 53.78 0.3K
15:08 53.83 53.93 53.83 53.93 2.2K
15:09 53.91 53.96 53.91 53.92 0.9K
15:10 53.91 53.95 53.91 53.91 1.7K
15:11 53.84 53.89 53.84 53.89 4.0K
15:12 53.90 53.90 53.90 53.90 0.4K
15:13 53.90 53.90 53.86 53.86 2.5K
15:14 53.83 53.83 53.83 53.83 0.8K
15:15 53.88 53.88 53.87 53.87 0.5K
15:16 53.83 53.87 53.83 53.87 2.6K
15:17 53.87 53.87 53.87 53.87 0.3K
15:18 53.87 53.89 53.87 53.89 0.5K
15:19 53.87 53.87 53.78 53.78 3.9K
15:20 53.78 53.78 53.70 53.70 1.8K
15:21 53.72 53.72 53.66 53.66 3.0K
15:22 53.83 53.83 53.83 53.83 14.2K
15:23 53.80 53.85 53.80 53.85 3.9K
15:25 53.82 53.86 53.80 53.86 10.6K
15:26 53.86 53.86 53.86 53.86 1.0K
15:27 53.86 53.92 53.86 53.92 15.0K
15:28 53.96 53.96 53.87 53.87 1.7K
15:29 53.92 53.92 53.90 53.92 1.3K
15:30 53.92 53.92 53.90 53.90 18.3K
15:31 53.91 53.91 53.91 53.91 0.3K
15:32 53.92 53.96 53.90 53.90 6.4K
15:33 53.92 53.92 53.90 53.90 3.0K
15:34 53.90 53.90 53.90 53.90 4.4K
15:35 53.90 53.91 53.90 53.91 8.6K
15:36 53.90 53.90 53.82 53.84 21.3K
15:37 53.81 53.97 53.81 53.97 4.5K
15:38 53.97 54.10 53.97 54.10 5.1K
15:39 54.10 54.20 54.10 54.19 11.4K
15:40 54.19 54.19 54.19 54.19 3.2K
15:41 54.26 54.26 54.19 54.20 4.4K
15:42 54.24 54.26 54.19 54.19 7.9K
15:43 54.19 54.19 54.19 54.19 0.7K
15:44 54.18 54.26 54.16 54.26 10.6K
15:45 54.20 54.24 54.19 54.24 3.9K
15:46 54.18 54.23 54.18 54.22 3.6K
15:47 54.22 54.27 54.22 54.24 10.7K
15:48 54.21 54.24 54.21 54.24 5.0K
15:49 54.21 54.26 54.12 54.26 9.7K
15:50 54.24 54.37 54.24 54.34 7.0K
15:51 54.34 54.44 54.34 54.43 7.5K
15:52 54.43 54.43 54.28 54.28 21.6K
15:53 54.27 54.30 54.26 54.29 5.2K
15:54 54.29 54.34 54.28 54.34 8.7K
15:55 54.36 54.47 54.35 54.43 17.5K
15:56 54.42 54.42 54.37 54.37 11.8K
15:57 54.37 54.43 54.35 54.37 12.6K
15:58 54.37 54.38 54.30 54.30 23.1K
15:59 54.33 54.36 54.29 54.34 25.7K
16:00 54.35 54.35 54.35 54.35 128.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available