Lineage

LINE
🏛️ usa →
40.04
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.47 55.05 54.47 55.05 9.0K
09:31 54.92 54.99 54.72 54.72 0.9K
09:33 55.61 55.61 55.00 55.61 3.6K
09:35 55.29 55.29 54.90 54.90 1.7K
09:37 55.00 55.08 55.00 55.08 2.7K
09:43 54.80 54.80 54.80 54.80 0.5K
09:44 54.76 54.76 54.55 54.61 2.3K
09:45 54.49 54.54 54.49 54.54 0.2K
09:46 54.63 54.63 54.63 54.63 0.8K
09:47 54.50 54.50 54.46 54.46 1.5K
09:51 54.58 54.83 54.58 54.83 5.2K
09:52 54.84 54.84 54.76 54.76 0.3K
09:53 54.86 54.86 54.86 54.86 0.6K
09:56 54.76 54.76 54.76 54.76 1.4K
09:57 54.94 54.94 54.94 54.94 2.5K
09:58 54.92 54.92 54.92 54.92 0.9K
09:59 54.85 54.91 54.77 54.85 3.2K
10:00 54.89 54.89 54.75 54.75 2.3K
10:02 54.77 54.77 54.77 54.77 0.8K
10:03 54.87 54.87 54.76 54.76 5.0K
10:04 54.75 54.80 54.75 54.80 0.4K
10:05 54.87 54.87 54.87 54.87 0.2K
10:06 54.88 55.02 54.88 55.02 2.8K
10:07 55.22 55.31 55.20 55.20 2.3K
10:11 55.31 55.31 55.31 55.31 0.9K
10:12 55.46 55.46 55.44 55.44 0.6K
10:13 55.44 55.44 55.28 55.31 4.0K
10:14 55.32 55.32 55.18 55.18 2.9K
10:16 55.22 55.22 55.22 55.22 0.2K
10:17 55.22 55.22 55.22 55.22 0.9K
10:20 55.08 55.08 55.08 55.08 0.9K
10:21 55.06 55.06 55.06 55.06 0.4K
10:23 55.23 55.23 55.23 55.23 0.3K
10:24 55.23 55.34 55.23 55.34 1.4K
10:25 55.37 55.37 55.37 55.37 0.3K
10:27 55.28 55.28 55.28 55.28 1.0K
10:28 55.30 55.30 55.30 55.30 0.3K
10:29 55.30 55.30 55.30 55.30 0.9K
10:30 55.30 55.31 55.29 55.31 2.5K
10:31 55.30 55.60 55.30 55.60 7.5K
10:32 55.61 55.81 55.53 55.81 3.6K
10:33 55.48 55.48 55.48 55.48 0.8K
10:35 55.66 55.66 55.66 55.66 0.4K
10:38 55.67 55.67 55.67 55.67 0.2K
10:39 55.67 55.69 55.66 55.69 1.0K
10:41 55.64 55.64 55.64 55.64 1.1K
10:42 55.72 55.72 55.72 55.72 0.2K
10:43 55.60 55.60 55.60 55.60 0.1K
10:44 55.69 55.83 55.69 55.83 2.1K
10:45 55.83 55.83 55.83 55.83 0.5K
10:46 55.83 55.99 55.83 55.99 3.2K
10:48 55.82 55.86 55.82 55.86 1.7K
10:49 55.86 55.86 55.85 55.85 0.8K
10:50 55.96 55.96 55.85 55.85 1.2K
10:52 55.96 55.96 55.91 55.91 0.3K
10:53 55.96 55.96 55.96 55.96 2.0K
10:54 55.87 55.87 55.87 55.87 0.4K
10:56 56.14 56.14 56.14 56.14 0.3K
10:57 56.01 56.01 56.00 56.00 1.5K
10:58 55.89 55.91 55.89 55.90 3.4K
10:59 55.90 55.90 55.89 55.89 0.9K
11:01 55.89 55.89 55.89 55.89 0.9K
11:02 55.89 56.06 55.89 56.06 8.2K
11:03 56.07 56.26 56.07 56.16 2.4K
11:08 56.12 56.37 56.12 56.37 1.1K
11:09 56.38 56.43 56.38 56.43 0.6K
11:11 56.36 56.36 56.36 56.36 1.1K
11:14 56.41 56.41 56.30 56.31 5.4K
11:16 56.18 56.18 56.11 56.11 1.3K
11:17 56.15 56.15 56.15 56.15 0.5K
11:19 55.93 55.93 55.93 55.93 0.1K
11:20 56.05 56.05 56.02 56.02 0.5K
11:22 56.03 56.05 56.03 56.05 1.3K
11:23 56.05 56.05 56.05 56.05 0.3K
11:24 56.05 56.29 56.05 56.29 7.1K
11:25 56.36 56.36 56.36 56.36 0.5K
11:26 56.38 56.38 56.38 56.38 8.5K
11:31 56.35 56.35 56.35 56.35 1.5K
11:33 56.35 56.35 56.35 56.35 0.4K
11:35 56.31 56.31 56.29 56.29 4.5K
11:36 56.30 56.30 56.30 56.30 0.9K
11:37 56.30 56.30 56.30 56.30 1.1K
11:38 56.30 56.30 56.20 56.20 16.6K
11:39 56.19 56.19 56.19 56.19 0.9K
11:41 56.18 56.29 56.18 56.29 1.2K
11:43 56.19 56.19 56.19 56.19 0.1K
11:45 56.20 56.20 56.20 56.20 10.5K
11:46 56.18 56.25 56.18 56.22 5.8K
11:47 56.22 56.22 56.17 56.17 1.3K
11:48 56.19 56.19 56.19 56.19 4.7K
11:49 56.19 56.19 56.19 56.19 0.6K
11:50 56.19 56.19 56.19 56.19 0.4K
11:51 56.19 56.19 56.19 56.19 0.7K
11:54 56.19 56.19 56.19 56.19 0.4K
11:55 56.20 56.20 56.20 56.20 0.1K
11:56 56.20 56.20 56.20 56.20 0.3K
11:57 56.20 56.20 56.20 56.20 0.2K
11:58 56.25 56.25 56.25 56.25 0.2K
12:00 56.22 56.25 56.19 56.20 1.6K
12:01 56.21 56.21 56.18 56.18 0.6K
12:02 56.22 56.22 56.18 56.18 0.3K
12:03 56.19 56.19 56.19 56.19 3.3K
12:04 56.19 56.20 56.19 56.20 1.0K
12:07 56.17 56.19 56.17 56.19 0.7K
12:08 56.22 56.22 56.22 56.22 0.4K
12:10 56.22 56.22 56.22 56.22 0.7K
12:12 56.22 56.22 56.22 56.22 0.4K
12:13 56.22 56.22 56.22 56.22 0.1K
12:14 56.19 56.19 56.19 56.19 0.4K
12:15 56.18 56.18 56.18 56.18 1.2K
12:16 56.20 56.20 56.20 56.20 1.0K
12:17 56.20 56.20 56.19 56.19 2.4K
12:18 56.05 56.10 56.05 56.10 3.8K
12:19 56.10 56.10 56.03 56.03 1.9K
12:20 56.11 56.12 56.07 56.08 5.4K
12:21 56.10 56.12 56.10 56.12 0.6K
12:22 56.04 56.04 56.04 56.04 0.5K
12:23 56.08 56.08 56.08 56.08 0.4K
12:25 56.08 56.08 56.08 56.08 0.3K
12:26 56.10 56.13 56.10 56.13 4.1K
12:27 56.13 56.13 56.13 56.13 0.2K
12:28 56.19 56.19 56.19 56.19 0.5K
12:30 56.13 56.13 56.13 56.13 0.1K
12:31 56.20 56.20 56.20 56.20 0.4K
12:33 56.13 56.13 56.13 56.13 0.8K
12:36 56.06 56.06 56.06 56.06 0.2K
12:37 56.07 56.07 56.07 56.07 0.2K
12:38 56.06 56.06 56.06 56.06 0.1K
12:39 56.13 56.13 56.13 56.13 1.6K
12:40 56.12 56.12 56.12 56.12 0.6K
12:43 56.14 56.14 56.14 56.14 0.4K
12:44 56.14 56.14 56.14 56.14 0.6K
12:47 56.14 56.14 56.14 56.14 0.2K
12:48 56.08 56.08 56.08 56.08 0.1K
12:49 56.14 56.14 56.14 56.14 0.4K
12:50 56.08 56.14 56.08 56.14 3.3K
12:52 56.14 56.14 56.14 56.14 1.0K
12:53 56.16 56.16 56.16 56.16 0.3K
12:56 56.27 56.27 56.27 56.27 3.9K
12:58 56.22 56.22 56.22 56.22 0.7K
12:59 56.26 56.39 56.26 56.30 2.8K
13:00 56.39 56.39 56.30 56.30 0.9K
13:02 56.30 56.30 56.30 56.30 0.4K
13:04 56.39 56.39 56.30 56.30 0.4K
13:05 56.24 56.24 56.24 56.24 1.1K
13:11 56.22 56.22 56.22 56.22 0.3K
13:13 56.28 56.28 56.28 56.28 1.0K
13:14 56.28 56.28 56.28 56.28 2.2K
13:15 56.30 56.30 56.30 56.30 0.1K
13:16 56.33 56.33 56.30 56.30 1.5K
13:18 56.30 56.30 56.30 56.30 0.2K
13:19 56.30 56.30 56.30 56.30 0.2K
13:20 56.30 56.30 56.30 56.30 0.7K
13:21 56.30 56.32 56.30 56.32 1.9K
13:22 56.32 56.32 56.32 56.32 0.5K
13:24 56.37 56.37 56.27 56.27 0.8K
13:25 56.27 56.37 56.27 56.37 0.7K
13:26 56.32 56.32 56.24 56.24 10.6K
13:27 56.25 56.25 56.25 56.25 5.3K
13:29 56.25 56.25 56.25 56.25 0.4K
13:30 56.26 56.26 56.26 56.26 0.3K
13:31 56.21 56.21 56.21 56.21 0.1K
13:32 56.26 56.26 56.26 56.26 0.4K
13:34 56.26 56.26 56.26 56.26 0.3K
13:35 56.26 56.28 56.26 56.28 1.7K
13:36 56.31 56.31 56.31 56.31 0.3K
13:37 56.21 56.31 56.21 56.31 3.9K
13:38 56.27 56.31 56.27 56.27 0.8K
13:39 56.23 56.23 56.23 56.23 0.3K
13:40 56.31 56.39 56.31 56.39 3.8K
13:41 56.43 56.43 56.43 56.43 0.2K
13:42 56.39 56.43 56.39 56.40 2.8K
13:43 56.41 56.44 56.39 56.40 1.4K
13:44 56.38 56.39 56.38 56.39 0.9K
13:45 56.43 56.43 56.43 56.43 0.2K
13:46 56.31 56.31 56.31 56.31 12.7K
13:47 56.31 56.31 56.30 56.31 1.1K
13:48 56.31 56.31 56.25 56.31 0.6K
13:49 56.31 56.31 56.31 56.31 2.0K
13:50 56.31 56.31 56.31 56.31 0.3K
13:51 56.31 56.31 56.31 56.31 0.1K
13:52 56.27 56.31 56.27 56.31 0.3K
13:53 56.25 56.25 56.25 56.25 0.1K
13:54 56.28 56.39 56.28 56.39 2.3K
13:57 56.30 56.34 56.30 56.30 1.4K
13:58 56.30 56.30 56.30 56.30 0.3K
13:59 56.32 56.32 56.26 56.27 0.9K
14:00 56.26 56.26 56.26 56.26 0.1K
14:01 56.25 56.25 56.25 56.25 0.3K
14:02 56.31 56.31 56.26 56.28 12.0K
14:03 56.28 56.39 56.28 56.39 4.7K
14:04 56.40 56.40 56.40 56.40 0.4K
14:06 56.44 56.44 56.41 56.41 0.8K
14:07 56.48 56.48 56.48 56.48 4.9K
14:08 56.45 56.45 56.45 56.45 0.5K
14:09 56.60 56.60 56.60 56.60 5.1K
14:11 56.64 56.75 56.64 56.75 1.5K
14:12 56.77 56.80 56.77 56.80 1.7K
14:13 56.83 56.83 56.64 56.64 9.7K
14:14 56.58 56.58 56.58 56.58 1.0K
14:17 56.62 56.62 56.62 56.62 2.1K
14:19 56.58 56.58 56.58 56.58 0.3K
14:21 56.63 56.63 56.58 56.58 0.3K
14:22 56.65 56.69 56.65 56.69 2.6K
14:23 56.69 56.69 56.65 56.68 2.5K
14:24 56.66 56.66 56.66 56.66 0.7K
14:25 56.65 56.65 56.65 56.65 0.3K
14:26 56.69 56.69 56.69 56.69 0.9K
14:27 56.67 56.78 56.67 56.73 2.7K
14:28 56.76 56.76 56.76 56.76 0.6K
14:30 56.73 56.73 56.73 56.73 0.1K
14:31 56.74 56.75 56.73 56.73 2.0K
14:32 56.69 56.78 56.69 56.74 0.7K
14:33 56.74 56.74 56.70 56.74 1.1K
14:34 56.69 56.78 56.69 56.70 0.5K
14:35 56.74 56.74 56.69 56.74 1.9K
14:36 56.78 56.79 56.74 56.79 2.4K
14:37 56.80 56.82 56.80 56.82 2.5K
14:38 56.81 56.81 56.81 56.81 1.3K
14:40 56.82 56.82 56.80 56.80 0.4K
14:41 56.82 56.82 56.79 56.79 1.2K
14:42 56.79 56.79 56.64 56.64 4.2K
14:43 56.67 56.67 56.67 56.67 0.1K
14:44 56.67 56.67 56.64 56.64 0.5K
14:45 56.71 56.71 56.71 56.71 0.6K
14:46 56.64 56.79 56.64 56.79 4.1K
14:47 56.80 56.81 56.80 56.81 1.0K
14:48 56.83 56.83 56.77 56.77 0.4K
14:49 56.83 56.83 56.83 56.83 0.3K
14:50 56.75 56.75 56.75 56.75 0.2K
14:51 56.76 56.80 56.76 56.80 0.5K
14:52 56.76 56.80 56.73 56.80 0.8K
14:53 56.74 56.80 56.74 56.80 0.5K
14:54 56.77 56.77 56.69 56.69 2.8K
14:55 56.72 56.72 56.66 56.66 1.3K
14:56 56.70 56.72 56.70 56.72 2.4K
14:58 56.73 56.73 56.73 56.73 5.5K
15:02 56.75 56.75 56.75 56.75 0.4K
15:03 56.81 56.81 56.81 56.81 2.2K
15:04 56.78 56.78 56.78 56.78 0.1K
15:05 56.78 56.78 56.78 56.78 0.6K
15:07 56.78 56.78 56.78 56.78 1.0K
15:08 56.78 56.78 56.78 56.78 1.5K
15:10 56.80 56.80 56.78 56.78 0.7K
15:12 56.82 56.82 56.82 56.82 0.2K
15:13 56.72 56.74 56.71 56.74 1.1K
15:14 56.77 56.77 56.77 56.77 0.1K
15:15 56.75 56.77 56.75 56.77 1.9K
15:16 56.70 56.70 56.67 56.67 4.5K
15:18 56.68 56.68 56.68 56.68 0.7K
15:19 56.70 56.70 56.67 56.67 2.0K
15:20 56.70 56.70 56.66 56.66 1.1K
15:21 56.66 56.74 56.66 56.74 7.0K
15:22 56.74 56.74 56.73 56.73 1.2K
15:23 56.72 56.72 56.71 56.71 1.7K
15:24 56.79 56.79 56.72 56.72 0.7K
15:25 56.75 56.75 56.75 56.75 0.8K
15:26 56.75 56.75 56.75 56.75 0.3K
15:27 56.72 56.79 56.72 56.79 8.0K
15:29 56.77 56.87 56.77 56.87 8.9K
15:30 56.98 57.03 56.98 57.03 1.6K
15:32 57.04 57.07 57.04 57.07 1.7K
15:33 57.06 57.06 57.06 57.06 0.2K
15:34 57.07 57.07 57.07 57.07 0.5K
15:35 57.10 57.13 57.10 57.13 2.7K
15:36 57.12 57.13 57.12 57.13 1.6K
15:37 57.13 57.27 57.13 57.27 6.0K
15:38 57.32 57.32 57.23 57.23 4.8K
15:40 57.25 57.28 57.25 57.28 1.6K
15:41 57.33 57.33 57.30 57.30 2.8K
15:42 57.31 57.38 57.31 57.37 4.5K
15:43 57.34 57.40 57.34 57.40 2.2K
15:44 57.37 57.37 57.36 57.36 3.8K
15:45 57.36 57.36 57.34 57.34 0.3K
15:46 57.36 57.36 57.29 57.32 3.7K
15:47 57.32 57.34 57.29 57.30 2.8K
15:48 57.30 57.37 57.30 57.37 5.2K
15:49 57.34 57.43 57.34 57.43 5.2K
15:50 57.44 57.46 57.42 57.42 3.3K
15:51 57.42 57.52 57.42 57.52 3.6K
15:52 57.47 57.49 57.44 57.44 8.6K
15:53 57.46 57.46 57.42 57.42 0.8K
15:54 57.44 57.49 57.37 57.49 16.2K
15:55 57.45 57.45 57.41 57.45 3.3K
15:56 57.45 57.45 57.34 57.38 28.4K
15:57 57.41 57.46 57.41 57.43 8.6K
15:58 57.42 57.43 57.40 57.41 10.0K
15:59 57.40 57.41 57.37 57.37 20.1K
16:00 57.41 57.41 57.41 57.41 79.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available