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 60.05 60.05 60.05 60.05 3.3K
09:35 60.17 60.38 60.17 60.38 1.9K
09:37 60.44 60.44 60.44 60.44 3.4K
09:42 60.90 60.90 60.90 60.90 1.4K
09:43 60.90 60.90 60.90 60.90 0.4K
09:45 60.69 60.69 60.69 60.69 1.0K
09:47 60.90 60.90 60.90 60.90 0.3K
09:49 61.32 61.32 61.09 61.09 2.1K
09:53 61.10 61.10 60.99 61.04 2.3K
09:54 60.98 60.98 60.98 60.98 0.4K
09:56 60.98 60.98 60.89 60.98 0.6K
09:57 61.04 61.04 61.04 61.04 0.2K
09:58 60.93 61.04 60.93 60.97 0.8K
09:59 60.96 60.97 60.96 60.97 1.6K
10:01 60.90 60.90 60.89 60.90 5.9K
10:02 60.91 60.94 60.91 60.94 6.4K
10:03 61.14 61.14 61.11 61.11 0.3K
10:04 61.11 61.11 61.11 61.11 0.5K
10:06 61.11 61.11 61.11 61.11 0.7K
10:10 61.11 61.12 61.11 61.12 1.0K
10:11 61.11 61.12 61.11 61.12 0.4K
10:12 61.12 61.12 61.12 61.12 0.2K
10:13 61.12 61.12 61.12 61.12 0.8K
10:15 61.13 61.13 61.13 61.13 0.4K
10:16 61.04 61.13 61.04 61.13 8.1K
10:17 61.13 61.13 61.09 61.09 0.9K
10:18 61.13 61.13 61.13 61.13 0.4K
10:20 61.15 61.15 61.15 61.15 0.7K
10:21 61.15 61.15 61.07 61.07 1.9K
10:23 61.09 61.09 60.85 60.85 4.4K
10:25 60.85 60.85 60.85 60.85 0.5K
10:26 60.85 60.85 60.72 60.85 1.3K
10:27 60.84 60.85 60.84 60.85 1.3K
10:28 60.74 60.74 60.74 60.74 0.3K
10:29 60.57 60.57 60.55 60.55 2.4K
10:32 60.56 60.56 60.56 60.56 0.3K
10:33 60.56 60.56 60.56 60.56 0.6K
10:34 60.61 60.62 60.61 60.61 1.7K
10:35 60.61 60.61 60.61 60.61 0.3K
10:36 60.61 60.61 60.58 60.58 0.2K
10:37 60.54 60.55 60.54 60.55 1.5K
10:39 60.47 60.55 60.47 60.55 1.2K
10:43 60.47 60.47 60.47 60.47 1.2K
10:44 60.31 60.38 60.31 60.38 0.8K
10:46 60.41 60.49 60.41 60.41 2.9K
10:48 60.37 60.37 60.37 60.37 2.4K
10:50 60.33 60.33 60.32 60.32 2.9K
10:51 60.26 60.26 60.19 60.19 1.0K
10:54 60.08 60.08 60.08 60.08 0.2K
10:55 60.04 60.16 60.04 60.11 1.9K
10:56 60.12 60.12 60.10 60.12 1.0K
10:57 60.06 60.06 60.05 60.06 0.5K
10:58 60.05 60.08 60.05 60.08 1.0K
11:00 60.06 60.06 59.84 59.88 5.8K
11:01 59.85 59.86 59.84 59.86 0.8K
11:02 59.84 59.90 59.74 59.74 1.4K
11:03 59.74 59.74 59.74 59.74 0.1K
11:04 59.80 59.80 59.68 59.68 3.4K
11:05 59.71 59.71 59.65 59.65 0.8K
11:06 59.64 59.64 59.64 59.64 0.1K
11:07 59.74 59.76 59.74 59.76 1.2K
11:08 59.76 59.76 59.67 59.67 1.8K
11:09 59.73 59.73 59.65 59.65 0.4K
11:10 59.66 59.68 59.65 59.68 7.2K
11:11 59.61 59.61 59.61 59.61 0.2K
11:12 59.68 59.68 59.59 59.59 2.4K
11:13 59.70 59.70 59.60 59.60 3.2K
11:14 59.60 59.68 59.60 59.60 0.6K
11:15 59.60 59.60 59.60 59.60 0.1K
11:16 59.68 59.82 59.66 59.82 9.0K
11:17 59.82 59.82 59.82 59.82 0.3K
11:18 59.82 59.82 59.82 59.82 4.0K
11:19 59.90 59.90 59.90 59.90 3.6K
11:20 60.09 60.19 60.09 60.19 1.4K
11:21 60.20 60.20 60.20 60.20 0.2K
11:22 60.01 60.01 60.01 60.01 1.4K
11:24 60.02 60.02 60.02 60.02 0.3K
11:25 59.89 59.89 59.89 59.89 0.2K
11:26 59.97 59.97 59.97 59.97 0.3K
11:27 60.03 60.03 60.03 60.03 2.6K
11:29 60.02 60.02 59.92 59.92 0.6K
11:30 59.92 59.92 59.92 59.92 0.3K
11:31 59.92 59.92 59.91 59.91 0.8K
11:32 59.91 59.91 59.91 59.91 0.2K
11:33 60.03 60.03 60.03 60.03 0.3K
11:34 59.92 59.92 59.91 59.91 0.5K
11:35 59.90 59.91 59.90 59.91 0.5K
11:36 59.92 59.92 59.92 59.92 0.1K
11:37 60.14 60.14 59.93 59.93 1.7K
11:38 59.93 59.94 59.93 59.93 0.6K
11:39 59.90 59.90 59.73 59.73 1.3K
11:40 59.72 59.72 59.72 59.72 0.3K
11:41 59.72 59.72 59.72 59.72 0.1K
11:42 59.81 59.81 59.74 59.74 1.0K
11:43 59.75 59.76 59.71 59.76 1.2K
11:44 59.71 59.79 59.71 59.79 0.4K
11:45 59.71 59.79 59.71 59.71 1.6K
11:46 59.81 60.06 59.76 60.06 3.8K
11:47 60.00 60.05 59.98 60.05 0.7K
11:48 60.04 60.04 60.04 60.04 0.2K
11:49 60.04 60.04 60.04 60.04 0.2K
11:50 59.97 59.97 59.97 59.97 0.2K
11:51 60.02 60.03 60.02 60.03 0.3K
11:54 59.99 59.99 59.99 59.99 0.5K
11:56 60.03 60.03 59.95 59.95 2.2K
11:57 60.01 60.01 59.90 59.90 1.6K
11:58 59.90 59.90 59.90 59.90 0.4K
11:59 59.84 59.84 59.84 59.84 0.4K
12:01 59.89 59.89 59.84 59.88 1.1K
12:02 59.92 60.00 59.88 60.00 1.9K
12:03 59.91 59.93 59.91 59.93 0.5K
12:05 59.92 59.92 59.92 59.92 0.2K
12:06 59.86 59.93 59.85 59.93 0.4K
12:07 59.92 59.92 59.85 59.85 0.4K
12:08 59.85 59.85 59.85 59.85 0.3K
12:10 59.89 59.89 59.80 59.80 0.4K
12:11 59.94 59.94 59.94 59.94 0.4K
12:12 59.91 59.91 59.90 59.90 0.4K
12:13 59.96 59.96 59.90 59.90 0.7K
12:14 59.90 59.90 59.90 59.90 0.1K
12:15 59.89 59.97 59.89 59.97 1.1K
12:16 59.93 59.93 59.92 59.92 0.4K
12:17 59.92 59.92 59.87 59.87 0.5K
12:18 59.87 59.87 59.87 59.87 0.8K
12:19 59.94 59.94 59.94 59.94 0.5K
12:21 59.99 60.01 59.99 60.00 5.1K
12:22 60.04 60.04 60.04 60.04 1.8K
12:23 60.03 60.03 60.03 60.03 0.3K
12:24 59.98 59.98 59.95 59.95 2.2K
12:26 59.97 59.97 59.92 59.92 0.7K
12:27 59.97 60.04 59.97 60.04 1.9K
12:29 59.99 59.99 59.99 59.99 0.3K
12:30 59.99 59.99 59.99 59.99 0.4K
12:32 60.02 60.06 60.02 60.06 0.9K
12:33 60.01 60.01 60.01 60.01 0.2K
12:34 60.05 60.05 60.05 60.05 0.1K
12:35 60.04 60.04 60.04 60.04 0.8K
12:36 60.05 60.06 60.02 60.02 3.9K
12:37 60.06 60.06 60.06 60.06 1.1K
12:41 59.99 60.00 59.99 60.00 2.1K
12:42 60.04 60.04 60.01 60.01 0.9K
12:43 60.01 60.05 60.01 60.05 2.7K
12:44 60.00 60.00 60.00 60.00 0.4K
12:45 60.03 60.03 60.02 60.02 0.4K
12:47 59.99 59.99 59.99 59.99 3.0K
12:48 59.95 59.95 59.88 59.94 4.3K
12:49 59.97 59.97 59.95 59.95 0.5K
12:50 59.91 59.91 59.88 59.88 0.6K
12:53 59.87 59.87 59.87 59.87 0.2K
12:54 59.91 59.91 59.87 59.87 0.5K
12:55 59.95 60.01 59.93 60.01 4.1K
12:56 59.99 59.99 59.99 59.99 0.5K
12:59 59.91 59.93 59.91 59.93 0.8K
13:00 59.93 59.93 59.93 59.93 0.1K
13:01 59.93 59.93 59.93 59.93 0.1K
13:02 59.93 59.93 59.93 59.93 0.2K
13:03 59.89 59.89 59.89 59.89 0.3K
13:04 59.90 59.90 59.90 59.90 0.1K
13:05 59.93 59.96 59.93 59.96 1.5K
13:06 59.91 59.91 59.88 59.88 0.3K
13:08 59.90 59.98 59.90 59.98 1.3K
13:09 59.89 59.89 59.89 59.89 1.0K
13:10 59.82 59.82 59.79 59.79 0.5K
13:11 59.77 59.87 59.77 59.87 2.6K
13:13 59.87 59.87 59.82 59.82 2.1K
13:14 59.83 59.83 59.83 59.83 0.2K
13:16 59.83 59.83 59.83 59.83 0.2K
13:17 59.88 59.88 59.84 59.85 1.9K
13:18 59.91 59.92 59.91 59.92 0.4K
13:20 59.85 59.93 59.85 59.93 2.7K
13:22 59.89 59.89 59.89 59.89 0.4K
13:23 59.89 59.89 59.89 59.89 0.3K
13:26 59.85 59.89 59.85 59.87 8.2K
13:27 59.91 59.91 59.91 59.91 4.3K
13:28 59.89 59.89 59.85 59.85 1.8K
13:29 59.85 59.85 59.78 59.78 3.1K
13:30 59.78 59.78 59.78 59.78 0.8K
13:33 59.83 59.83 59.83 59.83 0.2K
13:34 59.85 59.85 59.85 59.85 1.3K
13:35 59.84 59.84 59.84 59.84 0.6K
13:36 59.86 59.86 59.83 59.83 1.3K
13:40 59.80 59.88 59.80 59.88 1.3K
13:41 59.84 59.84 59.84 59.84 0.8K
13:43 59.89 59.89 59.80 59.80 1.1K
13:44 59.78 59.78 59.78 59.78 0.1K
13:45 59.79 59.83 59.79 59.83 0.6K
13:46 59.79 59.83 59.79 59.83 0.5K
13:47 59.81 59.81 59.79 59.81 2.8K
13:49 59.77 59.77 59.77 59.77 1.9K
13:50 59.80 59.80 59.80 59.80 0.4K
13:51 59.80 59.80 59.70 59.70 2.3K
13:52 59.70 59.72 59.70 59.72 2.5K
13:53 59.74 59.76 59.74 59.76 1.0K
13:55 59.74 59.74 59.74 59.74 0.2K
13:56 59.74 59.74 59.74 59.74 0.5K
13:57 59.73 59.73 59.73 59.73 0.1K
13:59 59.72 59.72 59.72 59.72 0.3K
14:00 59.72 59.72 59.72 59.72 0.2K
14:01 59.69 59.73 59.69 59.73 1.6K
14:02 59.73 59.73 59.73 59.73 0.3K
14:03 59.71 59.72 59.71 59.72 0.4K
14:04 59.72 59.72 59.67 59.67 1.9K
14:05 59.67 59.67 59.65 59.65 0.2K
14:06 59.64 59.64 59.64 59.64 0.3K
14:07 59.65 59.67 59.62 59.67 0.5K
14:08 59.62 59.62 59.62 59.62 0.2K
14:09 59.61 59.61 59.59 59.59 1.2K
14:10 59.61 59.67 59.60 59.67 3.1K
14:13 59.68 59.68 59.67 59.68 0.9K
14:14 59.68 59.68 59.68 59.68 0.4K
14:15 59.67 59.67 59.67 59.67 0.4K
14:16 59.68 59.68 59.68 59.68 0.3K
14:17 59.68 59.68 59.68 59.68 0.1K
14:18 59.68 59.69 59.68 59.69 3.8K
14:19 59.69 59.69 59.62 59.62 3.4K
14:20 59.61 59.62 59.61 59.62 0.9K
14:22 59.61 59.64 59.57 59.60 2.2K
14:23 59.57 59.57 59.57 59.57 0.2K
14:24 59.57 59.61 59.57 59.60 2.1K
14:25 59.60 59.60 59.60 59.60 1.3K
14:26 59.61 59.63 59.61 59.63 1.0K
14:27 59.63 59.63 59.63 59.63 0.8K
14:30 59.62 59.66 59.60 59.60 1.5K
14:31 59.64 59.67 59.64 59.67 0.9K
14:32 59.67 59.67 59.67 59.67 0.1K
14:33 59.69 59.71 59.69 59.71 2.5K
14:34 59.71 59.71 59.69 59.69 1.7K
14:35 59.69 59.69 59.69 59.69 0.3K
14:36 59.66 59.70 59.66 59.70 0.6K
14:39 59.70 59.70 59.70 59.70 3.9K
14:40 59.70 59.70 59.70 59.70 0.9K
14:41 59.70 59.75 59.70 59.75 4.0K
14:42 59.75 59.75 59.75 59.75 0.8K
14:43 59.75 59.75 59.75 59.75 0.1K
14:44 59.75 59.75 59.75 59.75 0.8K
14:45 59.71 59.71 59.71 59.71 2.0K
14:46 59.72 59.72 59.68 59.68 1.5K
14:47 59.70 59.71 59.70 59.71 0.4K
14:48 59.67 59.67 59.67 59.67 0.3K
14:49 59.67 59.67 59.67 59.67 0.2K
14:50 59.71 59.71 59.69 59.69 1.8K
14:51 59.75 59.75 59.75 59.75 3.3K
14:52 59.75 59.75 59.75 59.75 0.2K
14:53 59.75 59.75 59.71 59.71 2.8K
14:55 59.68 59.68 59.68 59.68 0.9K
14:58 59.69 59.69 59.69 59.69 2.4K
14:59 59.72 59.72 59.72 59.72 0.5K
15:02 59.73 59.73 59.73 59.73 0.3K
15:04 59.72 59.72 59.72 59.72 1.1K
15:06 59.71 59.71 59.71 59.71 0.1K
15:07 59.73 59.73 59.65 59.65 2.2K
15:08 59.68 59.72 59.68 59.69 1.0K
15:09 59.69 59.72 59.69 59.72 1.1K
15:10 59.65 59.65 59.65 59.65 0.2K
15:11 59.65 59.65 59.62 59.62 2.3K
15:12 59.60 59.60 59.60 59.60 4.9K
15:13 59.53 59.53 59.53 59.53 0.2K
15:14 59.53 59.53 59.53 59.53 0.2K
15:15 59.51 59.54 59.51 59.54 2.5K
15:16 59.54 59.58 59.54 59.58 1.8K
15:17 59.57 59.65 59.57 59.65 1.2K
15:18 59.65 59.65 59.65 59.65 1.2K
15:20 59.61 59.61 59.61 59.61 3.9K
15:22 59.63 59.67 59.63 59.67 2.9K
15:24 59.67 59.67 59.67 59.67 1.6K
15:25 59.67 59.68 59.67 59.68 5.0K
15:26 59.72 59.74 59.72 59.74 0.6K
15:27 59.71 59.71 59.68 59.68 2.1K
15:28 59.67 59.67 59.67 59.67 0.9K
15:29 59.68 59.68 59.68 59.68 0.5K
15:32 59.64 59.65 59.64 59.65 2.2K
15:33 59.65 59.66 59.59 59.59 3.7K
15:34 59.59 59.59 59.52 59.52 1.9K
15:37 59.56 59.56 59.56 59.56 0.6K
15:38 59.57 59.57 59.56 59.56 1.2K
15:39 59.56 59.58 59.56 59.58 1.0K
15:40 59.55 59.58 59.55 59.58 2.9K
15:41 59.58 59.58 59.58 59.58 0.4K
15:42 59.58 59.63 59.58 59.61 3.1K
15:43 59.59 59.63 59.59 59.63 2.1K
15:44 59.63 59.63 59.61 59.63 1.5K
15:45 59.63 59.67 59.63 59.67 7.1K
15:46 59.70 59.79 59.70 59.79 4.1K
15:47 59.79 59.79 59.79 59.79 1.0K
15:48 59.80 59.80 59.80 59.80 0.7K
15:49 59.79 59.81 59.79 59.81 1.8K
15:50 59.77 59.99 59.77 59.99 6.5K
15:51 59.99 60.02 59.94 59.94 8.1K
15:52 59.90 59.94 59.90 59.94 0.9K
15:53 59.94 60.01 59.94 59.96 5.5K
15:54 60.00 60.00 59.96 60.00 2.4K
15:55 60.01 60.18 60.01 60.05 23.1K
15:56 60.06 60.13 60.04 60.04 10.8K
15:57 60.04 60.07 60.02 60.02 6.8K
15:58 60.04 60.04 59.98 60.01 25.7K
15:59 60.00 60.02 59.97 60.01 23.3K
16:00 60.01 60.01 60.01 60.01 102.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available