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 60.35 60.50 60.35 60.43 4.0K
09:32 60.50 60.50 60.14 60.14 0.5K
09:33 59.93 60.55 59.83 59.87 11.4K
09:34 59.90 59.90 59.90 59.90 0.2K
09:35 59.99 59.99 59.99 59.99 0.6K
09:36 59.98 59.98 59.98 59.98 0.9K
09:37 60.08 60.08 59.97 59.97 0.2K
09:39 59.88 60.09 59.88 60.08 4.1K
09:40 59.97 60.08 59.89 59.89 6.8K
09:41 59.91 59.91 59.78 59.78 3.1K
09:42 59.68 59.78 59.68 59.75 1.5K
09:43 59.74 59.74 59.74 59.74 0.3K
09:44 59.79 59.82 59.79 59.80 1.4K
09:45 59.81 59.86 59.81 59.81 1.4K
09:46 59.80 59.90 59.80 59.86 1.6K
09:47 59.80 59.80 59.80 59.80 0.3K
09:48 59.80 59.89 59.80 59.81 1.0K
09:49 59.91 59.91 59.81 59.81 0.5K
09:50 59.81 59.81 59.79 59.79 0.4K
09:51 59.80 59.87 59.79 59.87 1.1K
09:52 59.73 59.87 59.73 59.87 0.5K
09:53 59.75 59.75 59.75 59.75 0.6K
09:55 59.77 59.77 59.77 59.77 0.3K
09:56 59.85 59.87 59.85 59.87 1.3K
09:57 59.79 59.88 59.79 59.88 1.5K
09:58 60.00 60.00 59.94 59.94 0.4K
09:59 59.98 59.98 59.98 59.98 0.1K
10:00 59.89 59.98 59.87 59.98 0.5K
10:01 59.98 60.00 59.88 59.88 2.3K
10:02 59.87 59.99 59.87 59.99 3.2K
10:04 59.87 59.89 59.87 59.89 0.6K
10:08 60.12 60.12 60.10 60.10 5.3K
10:09 60.09 60.16 60.08 60.08 16.0K
10:10 60.08 60.08 60.08 60.08 0.7K
10:11 60.07 60.07 59.98 59.98 7.5K
10:14 59.98 59.99 59.98 59.99 0.5K
10:15 60.00 60.00 60.00 60.00 0.1K
10:17 60.12 60.12 60.12 60.12 0.2K
10:18 60.00 60.00 60.00 60.00 0.3K
10:19 60.00 60.00 60.00 60.00 0.4K
10:22 59.95 59.96 59.95 59.96 0.2K
10:24 59.94 59.94 59.94 59.94 0.5K
10:26 59.95 59.95 59.95 59.95 0.5K
10:30 59.95 60.02 59.95 59.98 4.1K
10:31 59.97 59.97 59.97 59.97 1.3K
10:34 60.04 60.04 59.97 59.97 0.3K
10:35 59.97 59.97 59.97 59.97 0.1K
10:36 59.98 59.98 59.98 59.98 0.2K
10:37 60.12 60.12 60.11 60.11 3.6K
10:38 60.16 60.16 60.16 60.16 0.2K
10:39 60.12 60.12 60.07 60.12 0.7K
10:41 60.19 60.19 60.15 60.15 0.3K
10:42 60.15 60.15 60.15 60.15 0.2K
10:43 60.15 60.15 59.77 59.77 5.0K
10:44 59.77 59.80 59.77 59.80 0.4K
10:45 59.80 59.80 59.80 59.80 0.2K
10:46 59.80 59.80 59.80 59.80 0.3K
10:50 59.80 59.87 59.80 59.87 0.3K
10:51 59.81 59.86 59.81 59.86 0.9K
10:52 59.82 59.82 59.82 59.82 0.1K
10:53 59.87 59.87 59.79 59.79 0.3K
10:55 59.76 59.84 59.76 59.82 5.2K
10:56 59.82 59.82 59.82 59.82 1.1K
10:59 59.82 59.82 59.82 59.82 0.2K
11:00 59.79 59.79 59.79 59.79 0.4K
11:01 59.79 59.79 59.79 59.79 2.4K
11:02 59.80 59.80 59.80 59.80 0.3K
11:03 59.80 59.80 59.77 59.80 2.7K
11:04 59.78 59.82 59.78 59.78 0.7K
11:06 59.78 59.82 59.78 59.82 0.4K
11:07 59.84 59.84 59.80 59.80 0.9K
11:08 59.81 59.81 59.81 59.81 1.2K
11:10 59.82 59.93 59.82 59.93 2.1K
11:11 59.86 59.86 59.86 59.86 0.2K
11:12 59.86 59.86 59.86 59.86 0.2K
11:13 59.93 59.93 59.93 59.93 0.2K
11:14 59.86 59.86 59.86 59.86 0.3K
11:15 59.98 60.13 59.98 60.13 2.7K
11:16 60.05 60.05 60.05 60.05 0.6K
11:17 59.97 60.06 59.97 60.06 0.3K
11:18 59.95 59.95 59.95 59.95 3.4K
11:19 59.88 59.88 59.88 59.88 0.3K
11:24 59.93 59.93 59.93 59.93 0.3K
11:27 59.93 59.93 59.93 59.93 0.1K
11:28 59.93 59.93 59.93 59.93 0.7K
11:30 59.90 59.90 59.90 59.90 0.1K
11:32 59.93 59.94 59.93 59.94 3.8K
11:33 59.88 59.88 59.88 59.88 0.1K
11:34 59.93 59.93 59.93 59.93 0.1K
11:35 59.93 59.93 59.93 59.93 0.4K
11:37 59.93 59.93 59.93 59.93 0.3K
11:38 59.96 59.97 59.93 59.97 0.9K
11:39 59.99 59.99 59.91 59.91 1.7K
11:40 59.91 59.91 59.91 59.91 0.8K
11:41 59.94 59.94 59.94 59.94 0.4K
11:42 59.94 59.94 59.94 59.94 0.2K
11:43 59.93 59.93 59.93 59.93 2.0K
11:45 59.94 59.97 59.94 59.97 1.7K
11:48 59.97 59.97 59.96 59.96 2.1K
11:51 60.04 60.04 60.04 60.04 0.5K
11:54 60.06 60.06 60.06 60.06 0.6K
11:55 60.10 60.10 60.10 60.10 0.9K
11:59 60.01 60.01 60.00 60.00 1.5K
12:00 60.01 60.01 60.01 60.01 0.2K
12:01 60.03 60.03 60.03 60.03 0.4K
12:05 60.03 60.03 60.03 60.03 0.4K
12:09 60.11 60.11 60.05 60.05 2.0K
12:10 60.11 60.11 60.11 60.11 0.2K
12:11 60.05 60.05 60.05 60.05 0.8K
12:13 60.06 60.06 60.06 60.06 0.4K
12:16 60.07 60.07 60.07 60.07 0.9K
12:18 60.07 60.07 60.07 60.07 0.1K
12:19 60.07 60.07 60.07 60.07 0.3K
12:22 60.05 60.05 60.01 60.04 3.9K
12:24 60.04 60.04 60.00 60.00 1.9K
12:25 60.04 60.04 60.04 60.04 0.6K
12:27 60.00 60.02 60.00 60.02 4.4K
12:39 60.04 60.04 60.03 60.03 0.5K
12:40 60.02 60.02 60.02 60.02 1.9K
12:43 60.02 60.02 60.02 60.02 2.5K
12:48 59.88 59.93 59.88 59.93 4.5K
12:50 59.93 59.93 59.88 59.88 0.8K
12:51 59.93 59.93 59.93 59.93 0.4K
12:52 59.93 60.02 59.93 60.00 3.2K
12:53 60.02 60.06 60.01 60.01 1.8K
12:55 60.01 60.01 60.01 60.01 0.5K
12:56 59.96 59.97 59.96 59.97 2.1K
12:57 59.92 59.92 59.92 59.92 0.3K
12:58 59.89 59.89 59.89 59.89 1.2K
12:59 59.94 59.94 59.94 59.94 0.3K
13:00 59.88 59.88 59.88 59.88 0.2K
13:01 59.94 59.94 59.88 59.88 0.8K
13:04 59.91 59.91 59.87 59.87 1.3K
13:05 59.86 59.88 59.86 59.88 1.1K
13:07 59.86 59.86 59.86 59.86 0.2K
13:08 59.81 59.81 59.81 59.81 0.7K
13:10 59.85 59.85 59.85 59.85 0.4K
13:12 59.85 59.89 59.85 59.89 5.8K
13:14 59.85 59.85 59.85 59.85 2.2K
13:15 59.85 59.85 59.85 59.85 0.6K
13:16 59.85 59.85 59.85 59.85 0.2K
13:17 59.88 59.91 59.81 59.91 6.1K
13:18 59.91 59.91 59.91 59.91 1.1K
13:21 59.85 59.85 59.79 59.79 3.1K
13:23 59.79 59.79 59.79 59.79 0.2K
13:26 59.78 59.80 59.76 59.79 1.8K
13:27 59.82 59.82 59.82 59.82 1.1K
13:32 59.80 59.80 59.80 59.80 0.5K
13:35 59.79 59.79 59.79 59.79 0.7K
13:38 59.81 59.81 59.79 59.79 0.7K
13:39 59.83 59.83 59.83 59.83 0.5K
13:40 59.80 59.83 59.80 59.83 0.7K
13:42 59.80 59.80 59.80 59.80 0.4K
13:45 59.82 59.85 59.82 59.84 1.7K
13:46 59.83 59.87 59.83 59.87 17.1K
13:50 59.83 59.83 59.83 59.83 0.5K
13:51 59.83 59.83 59.64 59.64 10.4K
13:52 59.62 59.62 59.59 59.59 1.2K
13:53 59.60 59.64 59.60 59.64 0.7K
13:54 59.53 59.53 59.53 59.53 1.1K
13:55 59.58 59.58 59.54 59.54 0.2K
13:56 59.58 59.65 59.58 59.65 1.1K
13:57 59.67 59.75 59.67 59.75 2.5K
14:01 59.67 59.67 59.67 59.67 0.7K
14:06 59.70 59.70 59.70 59.70 1.0K
14:10 59.70 59.74 59.70 59.74 3.7K
14:11 59.69 59.74 59.69 59.74 1.6K
14:12 59.74 59.76 59.74 59.76 4.5K
14:13 59.81 59.81 59.81 59.81 0.4K
14:14 59.81 59.81 59.81 59.81 0.6K
14:15 59.81 59.81 59.81 59.81 0.1K
14:16 59.81 59.81 59.81 59.81 0.5K
14:18 59.82 59.82 59.82 59.82 0.1K
14:19 59.82 59.88 59.82 59.88 1.4K
14:20 59.88 59.88 59.88 59.88 0.4K
14:22 59.88 59.88 59.87 59.87 1.4K
14:24 59.89 59.89 59.88 59.88 7.6K
14:25 60.01 60.06 60.01 60.06 2.5K
14:28 60.04 60.04 59.97 60.04 1.5K
14:29 59.96 59.96 59.96 59.96 0.2K
14:30 59.94 60.02 59.94 60.02 0.8K
14:31 60.02 60.02 60.02 60.02 1.6K
14:33 59.98 59.98 59.98 59.98 1.2K
14:38 60.00 60.00 60.00 60.00 0.7K
14:39 59.96 60.02 59.96 60.02 0.7K
14:40 59.95 59.95 59.95 59.95 0.5K
14:41 59.96 59.98 59.96 59.98 1.8K
14:43 60.01 60.01 59.95 59.95 0.8K
14:44 60.01 60.01 60.01 60.01 0.4K
14:45 59.99 59.99 59.99 59.99 0.3K
14:46 59.98 60.01 59.98 59.99 1.3K
14:48 60.03 60.03 60.03 60.03 0.3K
14:49 60.01 60.01 60.01 60.01 1.0K
14:51 59.99 59.99 59.99 59.99 0.2K
14:52 59.99 59.99 59.99 59.99 0.5K
14:53 60.02 60.02 60.02 60.02 1.1K
14:57 60.02 60.02 60.02 60.02 1.0K
14:58 60.01 60.04 60.01 60.03 2.2K
14:59 60.03 60.03 60.01 60.01 0.5K
15:00 60.03 60.03 60.03 60.03 1.0K
15:01 60.03 60.03 60.03 60.03 1.6K
15:03 60.05 60.05 60.05 60.05 0.4K
15:05 59.99 60.05 59.99 60.05 0.7K
15:07 60.02 60.04 60.02 60.04 1.0K
15:09 60.04 60.04 60.04 60.04 1.0K
15:11 60.02 60.02 60.02 60.02 0.2K
15:12 60.02 60.02 60.02 60.02 0.9K
15:13 59.99 59.99 59.99 59.99 3.4K
15:15 60.00 60.00 60.00 60.00 0.5K
15:16 59.99 59.99 59.99 59.99 0.5K
15:17 59.96 59.96 59.96 59.96 2.8K
15:22 59.90 59.90 59.90 59.90 0.9K
15:24 59.92 59.92 59.92 59.92 0.9K
15:26 59.94 59.94 59.94 59.94 0.7K
15:27 59.91 59.92 59.91 59.92 0.5K
15:28 59.93 59.93 59.93 59.93 0.8K
15:29 59.92 59.92 59.92 59.92 0.3K
15:30 59.92 59.92 59.92 59.92 0.5K
15:31 60.00 60.00 59.97 59.99 4.3K
15:32 59.96 59.96 59.96 59.96 1.4K
15:34 60.02 60.02 60.02 60.02 1.2K
15:35 60.03 60.03 60.03 60.03 1.0K
15:36 60.06 60.06 60.06 60.06 0.5K
15:37 60.06 60.06 60.03 60.04 1.1K
15:38 60.05 60.10 60.05 60.06 1.4K
15:39 60.02 60.03 60.02 60.03 2.9K
15:40 60.03 60.03 60.03 60.03 1.1K
15:41 60.03 60.05 60.03 60.05 6.7K
15:42 60.03 60.03 60.03 60.03 0.7K
15:43 60.06 60.07 60.06 60.07 2.0K
15:44 60.12 60.12 60.12 60.12 0.6K
15:45 60.12 60.27 60.12 60.14 2.7K
15:46 60.26 60.26 60.26 60.26 1.7K
15:47 60.21 60.21 60.16 60.16 1.2K
15:48 60.15 60.17 60.15 60.17 1.2K
15:49 60.17 60.17 60.15 60.15 1.1K
15:50 60.12 60.19 60.12 60.18 5.4K
15:51 60.19 60.25 60.19 60.24 4.3K
15:52 60.22 60.26 60.22 60.26 2.1K
15:53 60.27 60.29 60.24 60.24 14.1K
15:54 60.24 60.24 60.18 60.18 10.6K
15:55 60.17 60.17 60.01 60.01 35.6K
15:56 59.99 59.99 59.93 59.96 11.4K
15:57 59.96 60.01 59.91 60.01 4.1K
15:58 59.96 60.01 59.96 60.00 4.6K
15:59 59.96 60.02 59.93 59.97 14.3K
16:00 59.97 59.97 59.97 59.97 302.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available