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 59.97 59.97 59.87 59.89 4.5K
09:32 60.12 60.12 60.12 60.12 0.4K
09:33 59.98 60.11 59.98 60.11 1.9K
09:34 60.11 60.11 60.11 60.11 0.1K
09:36 59.74 59.74 59.74 59.74 1.0K
09:37 60.02 60.02 59.97 59.97 0.2K
09:39 60.02 60.02 59.98 59.98 0.2K
09:41 60.01 60.01 60.01 60.01 0.2K
09:42 60.02 60.02 60.02 60.02 0.2K
09:43 59.91 59.91 59.72 59.72 2.3K
09:48 59.58 59.70 59.58 59.70 8.0K
09:49 59.55 59.55 59.55 59.55 0.5K
09:52 59.41 59.41 59.41 59.41 0.3K
09:53 59.55 59.55 59.55 59.55 0.6K
09:57 59.53 59.53 59.53 59.53 0.2K
09:58 59.52 59.52 59.50 59.50 2.4K
09:59 59.61 59.61 59.61 59.61 0.2K
10:00 59.61 59.61 59.61 59.61 0.3K
10:01 59.50 59.62 59.50 59.62 1.0K
10:02 59.50 59.50 59.50 59.50 8.2K
10:03 59.56 59.56 59.53 59.53 1.2K
10:04 59.54 59.54 59.54 59.54 0.2K
10:05 59.55 59.55 59.55 59.55 0.2K
10:06 59.54 59.54 59.54 59.54 1.5K
10:09 59.39 59.39 59.39 59.39 1.2K
10:10 59.39 59.39 59.32 59.32 2.3K
10:11 59.28 59.28 59.28 59.28 0.2K
10:12 59.28 59.28 59.28 59.28 0.8K
10:13 59.21 59.21 59.21 59.21 0.9K
10:15 59.12 59.12 59.12 59.12 0.7K
10:20 59.02 59.02 59.00 59.00 1.1K
10:23 58.88 58.88 58.88 58.88 1.1K
10:24 58.88 59.06 58.88 59.02 3.4K
10:25 59.00 59.02 59.00 59.02 5.0K
10:26 59.02 59.09 59.02 59.02 0.8K
10:27 59.16 59.16 59.16 59.16 0.3K
10:28 59.03 59.03 59.03 59.03 0.8K
10:32 59.03 59.03 59.03 59.03 0.3K
10:33 59.13 59.13 59.03 59.03 0.4K
10:34 59.03 59.31 59.00 59.31 31.9K
10:35 59.22 59.24 59.22 59.24 4.8K
10:36 59.30 59.30 59.30 59.30 0.2K
10:37 59.11 59.11 59.07 59.07 7.1K
10:39 59.10 59.10 59.10 59.10 2.1K
10:43 59.08 59.08 59.08 59.08 1.0K
10:44 59.12 59.12 59.12 59.12 2.2K
10:46 59.23 59.23 59.15 59.21 1.4K
10:47 59.24 59.33 59.24 59.33 0.6K
10:48 59.30 59.30 59.30 59.30 0.5K
10:50 59.48 59.48 59.48 59.48 2.3K
10:53 59.50 59.50 59.49 59.49 0.6K
10:58 59.44 59.44 59.44 59.44 2.9K
11:00 59.44 59.44 59.43 59.43 1.1K
11:01 59.48 59.53 59.48 59.53 3.4K
11:02 59.53 59.53 59.53 59.53 1.0K
11:04 59.54 59.54 59.54 59.54 0.4K
11:05 59.62 59.62 59.55 59.55 1.0K
11:06 59.54 59.54 59.54 59.54 0.2K
11:07 59.66 59.66 59.66 59.66 3.7K
11:08 59.68 59.68 59.68 59.68 0.1K
11:09 59.73 59.73 59.68 59.68 9.0K
11:10 59.68 59.68 59.68 59.68 1.5K
11:11 59.61 59.61 59.61 59.61 0.5K
11:12 59.57 59.57 59.57 59.57 1.1K
11:13 59.58 59.63 59.58 59.63 0.8K
11:14 59.63 59.63 59.60 59.60 1.6K
11:15 59.78 59.78 59.78 59.78 3.3K
11:20 59.89 59.89 59.89 59.89 2.4K
11:24 59.89 60.11 59.89 59.99 7.2K
11:25 59.99 60.16 59.99 60.16 6.2K
11:26 60.18 60.18 60.18 60.18 0.8K
11:27 60.17 60.17 60.17 60.17 1.8K
11:28 60.17 60.17 60.17 60.17 0.6K
11:30 60.25 60.25 60.13 60.13 6.1K
11:31 60.17 60.17 60.14 60.14 7.0K
11:32 60.11 60.11 60.01 60.01 4.2K
11:35 60.03 60.03 60.03 60.03 0.3K
11:36 60.08 60.08 60.08 60.08 1.1K
11:37 60.09 60.09 60.05 60.05 0.5K
11:38 60.09 60.09 60.09 60.09 0.3K
11:39 60.12 60.12 60.12 60.12 0.5K
11:41 60.03 60.03 60.03 60.03 1.9K
11:45 60.05 60.05 60.05 60.05 0.3K
11:48 60.01 60.01 60.01 60.01 0.1K
11:49 59.97 59.97 59.97 59.97 1.5K
11:50 59.96 59.96 59.96 59.96 1.7K
11:58 59.92 59.92 59.92 59.92 0.6K
12:00 59.91 59.91 59.91 59.91 0.3K
12:01 59.91 59.91 59.91 59.91 0.3K
12:03 59.96 59.96 59.96 59.96 3.7K
12:04 60.00 60.15 60.00 60.15 2.4K
12:09 60.06 60.06 60.05 60.05 1.8K
12:14 60.06 60.06 60.06 60.06 2.9K
12:15 60.15 60.15 60.15 60.15 0.4K
12:16 60.13 60.13 60.13 60.13 1.6K
12:26 60.10 60.11 60.08 60.08 2.5K
12:28 60.08 60.08 60.08 60.08 1.3K
12:30 60.10 60.10 60.10 60.10 0.3K
12:31 60.05 60.05 60.05 60.05 0.5K
12:32 60.03 60.04 60.03 60.04 0.5K
12:33 60.08 60.08 60.08 60.08 0.3K
12:34 60.05 60.05 60.05 60.05 0.7K
12:37 60.08 60.08 60.04 60.04 0.8K
12:41 60.04 60.04 60.04 60.04 0.4K
12:44 60.09 60.09 60.09 60.09 0.2K
12:45 60.07 60.07 60.07 60.07 0.2K
12:46 60.12 60.16 60.12 60.16 2.5K
12:48 60.08 60.08 60.08 60.08 0.6K
12:49 60.12 60.12 60.12 60.12 0.1K
12:50 60.11 60.25 60.11 60.25 5.3K
12:51 60.25 60.25 60.25 60.25 0.4K
12:54 60.16 60.25 60.16 60.25 4.9K
12:55 60.32 60.32 60.25 60.25 8.8K
12:58 60.25 60.25 60.25 60.25 0.4K
12:59 60.25 60.25 60.25 60.25 1.1K
13:00 60.25 60.25 60.24 60.24 3.9K
13:01 60.25 60.25 60.25 60.25 2.8K
13:02 60.24 60.25 60.24 60.25 1.0K
13:03 60.25 60.25 60.25 60.25 0.8K
13:04 60.21 60.25 60.21 60.25 0.8K
13:05 60.25 60.25 60.25 60.25 2.5K
13:06 60.25 60.25 60.25 60.25 1.3K
13:07 60.27 60.27 60.25 60.27 4.9K
13:09 60.26 60.26 60.15 60.15 5.2K
13:10 60.11 60.11 60.11 60.11 0.9K
13:11 60.16 60.16 60.16 60.16 2.9K
13:12 60.16 60.16 60.16 60.16 0.6K
13:14 60.12 60.12 60.12 60.12 0.6K
13:20 60.15 60.15 60.15 60.15 4.2K
13:27 60.16 60.33 60.16 60.33 7.6K
13:28 60.33 60.33 60.33 60.33 1.1K
13:30 60.37 60.37 60.37 60.37 2.7K
13:31 60.34 60.37 60.34 60.37 0.3K
13:32 60.38 60.38 60.25 60.25 4.1K
13:33 60.21 60.21 60.21 60.21 0.8K
13:34 60.21 60.21 60.21 60.21 0.5K
13:35 60.19 60.19 60.19 60.19 0.5K
13:37 60.19 60.24 60.19 60.24 2.5K
13:38 60.21 60.21 60.21 60.21 2.4K
13:40 60.21 60.25 60.21 60.25 3.1K
13:42 60.21 60.21 60.21 60.21 2.0K
13:43 60.22 60.22 60.22 60.22 0.8K
13:45 60.23 60.26 60.23 60.26 1.0K
13:50 60.24 60.26 60.24 60.24 0.5K
13:51 60.23 60.27 60.23 60.27 3.1K
13:53 60.39 60.39 60.39 60.39 4.4K
13:59 60.37 60.37 60.37 60.37 0.4K
14:07 60.37 60.37 60.37 60.37 0.4K
14:08 60.33 60.42 60.33 60.42 3.0K
14:12 60.41 60.41 60.37 60.37 0.8K
14:15 60.38 60.51 60.38 60.42 2.8K
14:18 60.50 60.65 60.50 60.65 25.1K
14:19 60.65 60.66 60.58 60.58 1.1K
14:20 60.51 60.51 60.51 60.51 0.3K
14:22 60.57 60.57 60.57 60.57 1.3K
14:23 60.57 60.57 60.57 60.57 0.1K
14:24 60.52 60.52 60.52 60.52 0.8K
14:25 60.60 60.67 60.60 60.67 9.0K
14:26 60.62 60.62 60.51 60.52 8.4K
14:27 60.45 60.45 60.45 60.45 3.2K
14:30 60.45 60.52 60.45 60.52 1.9K
14:31 60.52 60.52 60.52 60.52 1.0K
14:32 60.51 60.52 60.51 60.52 1.2K
14:33 60.53 60.53 60.53 60.53 1.2K
14:35 60.54 60.54 60.54 60.54 0.3K
14:37 60.66 60.66 60.60 60.60 7.6K
14:38 60.59 60.61 60.59 60.61 1.4K
14:39 60.57 60.57 60.52 60.52 8.5K
14:41 60.51 60.58 60.51 60.56 7.5K
14:42 60.53 60.53 60.48 60.48 4.3K
14:43 60.43 60.51 60.43 60.51 1.7K
14:44 60.45 60.45 60.45 60.45 0.3K
14:45 60.44 60.44 60.44 60.44 2.7K
14:47 60.45 60.45 60.45 60.45 1.7K
14:48 60.43 60.43 60.43 60.43 0.2K
14:49 60.43 60.43 60.43 60.43 0.3K
14:50 60.43 60.43 60.43 60.43 0.1K
14:51 60.43 60.43 60.43 60.43 0.2K
14:52 60.43 60.43 60.43 60.43 0.2K
14:53 60.43 60.45 60.43 60.43 0.4K
14:54 60.43 60.43 60.43 60.43 0.3K
14:55 60.43 60.46 60.43 60.46 0.7K
14:57 60.43 60.56 60.43 60.52 5.2K
14:58 60.56 60.56 60.52 60.52 0.3K
14:59 60.56 60.56 60.56 60.56 0.3K
15:00 60.50 60.51 60.50 60.51 0.4K
15:01 60.53 60.53 60.49 60.49 1.2K
15:03 60.47 60.47 60.47 60.47 0.2K
15:04 60.47 60.47 60.47 60.47 0.2K
15:05 60.54 60.54 60.54 60.54 0.2K
15:08 60.54 60.54 60.51 60.51 0.6K
15:09 60.51 60.54 60.51 60.54 0.3K
15:10 60.51 60.55 60.51 60.55 2.4K
15:11 60.51 60.51 60.51 60.51 0.3K
15:12 60.47 60.53 60.47 60.53 1.1K
15:13 60.34 60.34 60.34 60.34 4.7K
15:14 60.30 60.30 60.30 60.30 0.5K
15:15 60.26 60.26 60.26 60.26 0.6K
15:16 60.26 60.26 60.26 60.26 0.7K
15:17 60.28 60.28 60.28 60.28 3.4K
15:19 60.28 60.28 60.28 60.28 0.8K
15:21 60.28 60.28 60.28 60.28 1.4K
15:22 60.34 60.34 60.28 60.28 1.8K
15:23 60.35 60.35 60.28 60.28 4.0K
15:24 60.29 60.35 60.29 60.35 1.3K
15:25 60.32 60.32 60.32 60.32 1.7K
15:28 60.29 60.34 60.29 60.34 2.6K
15:30 60.25 60.25 60.25 60.25 1.4K
15:31 60.29 60.33 60.29 60.33 0.5K
15:32 60.30 60.30 60.22 60.22 1.6K
15:33 60.27 60.30 60.27 60.30 3.8K
15:34 60.25 60.25 60.25 60.25 0.6K
15:35 60.30 60.30 60.30 60.30 0.2K
15:36 60.32 60.32 60.29 60.29 1.0K
15:37 60.29 60.29 60.29 60.29 1.9K
15:38 60.25 60.26 60.25 60.26 0.5K
15:39 60.25 60.25 60.25 60.25 1.5K
15:40 60.26 60.26 60.22 60.22 2.0K
15:41 60.22 60.22 60.14 60.14 4.1K
15:42 60.14 60.18 60.12 60.12 7.3K
15:43 60.09 60.09 60.09 60.09 0.6K
15:44 60.09 60.11 60.09 60.11 0.4K
15:45 60.12 60.12 59.98 59.98 17.4K
15:46 59.97 60.01 59.97 60.00 3.7K
15:47 60.00 60.00 60.00 60.00 0.6K
15:48 60.00 60.00 59.95 59.95 2.5K
15:49 59.91 59.92 59.89 59.92 4.1K
15:50 59.91 59.93 59.90 59.90 4.0K
15:51 59.90 59.90 59.88 59.88 5.8K
15:52 59.88 59.88 59.88 59.88 0.9K
15:53 59.91 59.91 59.82 59.82 9.1K
15:54 59.81 59.83 59.76 59.76 4.3K
15:55 59.71 59.85 59.71 59.84 27.0K
15:56 59.83 59.84 59.79 59.82 10.7K
15:57 59.81 59.85 59.80 59.80 9.9K
15:58 59.81 59.85 59.80 59.84 21.8K
15:59 59.82 59.83 59.81 59.81 22.3K
16:00 59.83 59.83 59.83 59.83 302.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available