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 59.88 59.88 59.88 59.88 4.2K
09:32 59.81 59.81 59.81 59.81 0.9K
09:35 59.58 59.58 59.58 59.58 0.3K
09:41 59.84 59.84 59.84 59.84 1.6K
09:51 59.76 59.76 59.76 59.76 0.7K
09:52 59.82 59.82 59.82 59.82 0.1K
09:53 59.81 59.90 59.80 59.90 1.8K
09:57 59.91 59.91 59.91 59.91 0.4K
09:59 59.85 59.85 59.85 59.85 0.2K
10:00 59.74 59.74 59.74 59.74 0.6K
10:02 59.82 59.88 59.82 59.82 1.1K
10:04 59.84 59.84 59.81 59.81 0.3K
10:05 59.81 59.81 59.78 59.78 0.2K
10:06 59.78 59.78 59.78 59.78 0.5K
10:07 59.78 59.78 59.78 59.78 0.1K
10:08 59.78 59.78 59.77 59.77 0.5K
10:09 59.78 59.81 59.75 59.75 0.8K
10:10 59.75 59.78 59.75 59.78 0.9K
10:11 59.78 59.80 59.78 59.78 1.2K
10:12 59.79 59.85 59.79 59.85 1.2K
10:13 59.85 59.85 59.85 59.85 0.1K
10:14 59.89 59.90 59.89 59.90 0.5K
10:16 59.91 59.91 59.91 59.91 0.3K
10:17 59.91 59.91 59.88 59.88 0.2K
10:18 59.88 59.88 59.84 59.84 2.5K
10:19 59.72 59.72 59.72 59.72 0.7K
10:21 59.76 59.76 59.76 59.76 0.4K
10:22 59.75 59.75 59.75 59.75 0.4K
10:23 59.76 59.76 59.75 59.75 1.5K
10:24 59.81 59.84 59.81 59.84 1.4K
10:25 59.84 59.84 59.84 59.84 0.6K
10:26 59.92 59.92 59.92 59.92 0.4K
10:27 59.92 59.92 59.88 59.88 0.8K
10:28 59.79 59.79 59.79 59.79 0.2K
10:29 59.84 59.85 59.79 59.79 0.3K
10:30 59.79 59.79 59.79 59.79 0.4K
10:31 59.82 59.82 59.82 59.82 0.1K
10:34 59.83 59.83 59.83 59.83 0.2K
10:35 59.86 59.86 59.85 59.85 0.3K
10:37 59.83 59.83 59.83 59.83 0.2K
10:38 59.79 59.79 59.79 59.79 0.4K
10:39 59.83 59.83 59.83 59.83 0.3K
10:40 59.83 59.83 59.83 59.83 0.7K
10:42 59.80 59.86 59.80 59.86 0.8K
10:43 59.86 59.86 59.84 59.84 0.5K
10:44 59.77 59.77 59.77 59.77 0.8K
10:46 59.75 59.78 59.74 59.78 1.2K
10:47 59.78 59.78 59.78 59.78 0.9K
10:48 59.79 59.79 59.79 59.79 0.5K
10:49 59.78 59.78 59.78 59.78 0.2K
10:50 59.78 59.80 59.78 59.79 3.5K
10:51 59.82 59.82 59.82 59.82 0.4K
10:53 59.82 59.82 59.82 59.82 0.8K
10:55 59.82 59.82 59.82 59.82 0.1K
10:56 59.85 59.85 59.85 59.85 0.3K
10:59 59.82 59.82 59.82 59.82 0.3K
11:02 59.82 59.82 59.71 59.71 1.1K
11:04 59.69 59.69 59.69 59.69 0.9K
11:05 59.76 59.76 59.76 59.76 0.4K
11:07 59.75 59.90 59.75 59.90 1.4K
11:08 59.90 59.91 59.90 59.90 1.2K
11:09 59.90 59.94 59.90 59.94 0.6K
11:10 59.89 59.94 59.89 59.94 0.4K
11:12 59.90 59.94 59.90 59.94 0.9K
11:13 59.98 59.98 59.94 59.94 0.2K
11:14 59.94 59.94 59.94 59.94 0.2K
11:15 59.94 59.94 59.94 59.94 0.3K
11:16 59.94 59.94 59.94 59.94 0.1K
11:17 59.94 59.94 59.94 59.94 0.1K
11:18 59.94 59.95 59.94 59.95 3.2K
11:20 59.95 59.95 59.95 59.95 1.2K
11:21 59.95 59.95 59.95 59.95 0.2K
11:23 59.93 59.93 59.93 59.93 0.8K
11:25 60.01 60.01 59.95 59.95 0.4K
11:27 59.95 59.95 59.95 59.95 0.3K
11:28 59.95 59.95 59.95 59.95 0.1K
11:30 59.95 59.96 59.95 59.96 0.5K
11:32 59.95 59.95 59.95 59.95 0.7K
11:33 59.95 59.98 59.95 59.98 0.4K
11:35 59.95 59.95 59.95 59.95 0.1K
11:36 59.95 59.95 59.95 59.95 0.3K
11:37 59.95 59.95 59.95 59.95 0.1K
11:39 59.96 59.96 59.96 59.96 0.4K
11:41 59.96 59.96 59.96 59.96 0.1K
11:42 59.96 59.96 59.96 59.96 0.1K
11:44 59.94 59.94 59.83 59.83 3.0K
11:45 59.82 59.82 59.82 59.82 0.6K
11:46 59.95 59.95 59.94 59.94 2.7K
11:50 59.89 59.91 59.89 59.91 0.6K
11:52 59.88 59.88 59.88 59.88 0.3K
11:54 59.97 59.97 59.97 59.97 0.2K
11:55 59.97 59.97 59.97 59.97 0.6K
11:58 60.18 60.18 60.14 60.14 0.8K
12:00 60.14 60.14 60.09 60.09 0.4K
12:01 60.01 60.01 60.01 60.01 0.9K
12:04 60.06 60.06 60.06 60.06 0.1K
12:06 60.11 60.11 60.11 60.11 0.4K
12:08 60.02 60.02 60.02 60.02 0.2K
12:09 60.02 60.02 60.02 60.02 0.2K
12:11 60.02 60.02 59.94 60.02 0.8K
12:12 59.94 59.94 59.94 59.94 0.4K
12:15 60.02 60.02 60.02 60.02 0.7K
12:17 60.13 60.13 60.13 60.13 0.8K
12:18 60.14 60.14 60.14 60.14 0.8K
12:21 60.29 60.29 60.29 60.29 0.2K
12:22 60.34 60.34 60.34 60.34 0.4K
12:24 60.36 60.36 60.27 60.27 1.3K
12:25 60.32 60.32 60.32 60.32 1.1K
12:26 60.32 60.32 60.31 60.31 0.3K
12:27 60.32 60.32 60.32 60.32 0.3K
12:28 60.32 60.32 60.32 60.32 0.2K
12:29 60.36 60.36 60.36 60.36 0.1K
12:31 60.26 60.35 60.26 60.35 1.1K
12:32 60.36 60.36 60.36 60.36 0.1K
12:33 60.39 60.39 60.39 60.39 0.1K
12:35 60.44 60.44 60.44 60.44 0.3K
12:37 60.43 60.43 60.43 60.43 0.6K
12:38 60.47 60.47 60.47 60.47 0.3K
12:39 60.47 60.47 60.47 60.47 2.3K
12:41 60.49 60.49 60.49 60.49 0.2K
12:43 60.47 60.49 60.47 60.49 0.5K
12:44 60.46 60.46 60.46 60.46 0.5K
12:45 60.46 60.46 60.40 60.40 14.0K
12:46 60.40 60.40 60.40 60.40 0.2K
12:48 60.37 60.37 60.37 60.37 0.3K
12:50 60.30 60.30 60.30 60.30 0.1K
12:51 60.30 60.37 60.30 60.30 0.6K
12:52 60.32 60.37 60.32 60.37 0.4K
12:54 60.30 60.30 60.30 60.30 0.1K
12:55 60.37 60.37 60.30 60.30 0.3K
12:56 60.30 60.30 60.30 60.30 0.2K
12:58 60.37 60.37 60.30 60.30 0.3K
12:59 60.30 60.30 60.30 60.30 0.1K
13:00 60.37 60.37 60.37 60.37 0.5K
13:01 60.31 60.31 60.31 60.31 0.7K
13:02 60.37 60.37 60.37 60.37 0.6K
13:04 60.37 60.37 60.37 60.37 0.2K
13:07 60.37 60.37 60.37 60.37 0.2K
13:08 60.30 60.37 60.30 60.37 0.5K
13:10 60.37 60.37 60.37 60.37 0.8K
13:15 60.38 60.38 60.38 60.38 0.5K
13:16 60.38 60.38 60.38 60.38 0.2K
13:17 60.38 60.38 60.36 60.36 0.8K
13:18 60.39 60.39 60.38 60.38 0.7K
13:19 60.38 60.39 60.30 60.30 4.0K
13:20 60.31 60.31 60.26 60.26 0.6K
13:21 60.24 60.33 60.24 60.33 2.1K
13:23 60.36 60.36 60.36 60.36 0.3K
13:26 60.27 60.27 60.25 60.25 0.9K
13:28 60.18 60.18 60.18 60.18 0.4K
13:29 60.11 60.18 60.11 60.18 0.7K
13:30 60.11 60.15 60.11 60.15 0.8K
13:32 60.16 60.17 60.16 60.16 0.4K
13:33 60.24 60.24 60.16 60.16 0.3K
13:34 60.14 60.14 60.08 60.10 4.9K
13:35 60.11 60.24 60.11 60.22 4.4K
13:36 60.19 60.19 60.13 60.13 2.5K
13:37 60.10 60.13 60.10 60.11 2.9K
13:38 60.11 60.11 60.11 60.11 0.2K
13:39 60.11 60.11 60.11 60.11 4.1K
13:40 60.11 60.11 60.11 60.11 0.6K
13:41 60.08 60.14 60.07 60.07 2.4K
13:42 60.11 60.11 60.11 60.11 0.8K
13:43 60.11 60.11 60.11 60.11 0.4K
13:45 60.10 60.10 60.10 60.10 0.6K
13:46 60.10 60.10 60.07 60.09 3.1K
13:47 60.09 60.18 60.09 60.18 8.8K
13:48 60.17 60.17 60.17 60.17 0.4K
13:49 60.17 60.17 60.17 60.17 0.4K
13:50 60.17 60.17 60.17 60.17 0.3K
13:51 60.17 60.17 60.17 60.17 0.1K
13:52 60.16 60.17 60.12 60.17 0.5K
13:53 60.09 60.09 60.03 60.03 2.1K
13:54 60.02 60.02 60.02 60.02 0.1K
13:55 60.07 60.07 60.07 60.07 0.3K
13:56 60.03 60.03 60.03 60.03 0.3K
13:57 60.01 60.01 60.01 60.01 1.2K
13:58 59.99 60.00 59.99 60.00 0.7K
13:59 60.00 60.00 60.00 60.00 0.4K
14:02 60.00 60.00 59.99 59.99 3.5K
14:03 59.96 59.96 59.95 59.95 1.1K
14:04 59.97 60.00 59.97 60.00 1.8K
14:06 59.91 59.91 59.86 59.86 2.3K
14:07 59.85 59.85 59.85 59.85 0.3K
14:08 59.85 59.85 59.85 59.85 0.1K
14:09 59.83 59.83 59.83 59.83 0.1K
14:10 59.86 59.86 59.86 59.86 0.8K
14:11 59.88 59.88 59.88 59.88 0.1K
14:12 59.85 59.85 59.85 59.85 0.2K
14:13 59.82 59.82 59.82 59.82 0.7K
14:14 59.91 59.91 59.91 59.91 0.7K
14:17 59.87 59.87 59.87 59.87 0.2K
14:18 59.80 59.87 59.80 59.87 1.0K
14:19 59.73 59.79 59.73 59.79 1.8K
14:20 59.72 59.79 59.72 59.79 0.8K
14:22 59.79 59.79 59.74 59.74 0.6K
14:23 59.81 59.81 59.81 59.81 0.3K
14:24 59.85 59.93 59.81 59.93 4.6K
14:25 59.96 59.96 59.96 59.96 0.4K
14:26 59.92 59.92 59.92 59.92 0.4K
14:27 59.93 59.93 59.93 59.93 0.8K
14:28 59.95 59.95 59.95 59.95 0.3K
14:29 59.95 59.97 59.93 59.97 0.7K
14:30 59.97 59.97 59.97 59.97 1.0K
14:31 59.99 59.99 59.99 59.99 0.3K
14:32 59.96 59.96 59.96 59.96 0.3K
14:33 59.89 59.92 59.86 59.92 4.0K
14:34 59.85 59.86 59.80 59.86 1.6K
14:35 59.81 59.81 59.81 59.81 0.1K
14:36 59.72 59.72 59.69 59.69 1.4K
14:37 59.64 59.69 59.64 59.69 0.6K
14:38 59.73 59.73 59.69 59.69 0.8K
14:40 59.69 59.72 59.69 59.72 0.3K
14:41 59.72 59.76 59.72 59.76 1.7K
14:42 59.68 59.73 59.68 59.73 1.5K
14:43 59.70 59.73 59.70 59.70 0.6K
14:44 59.72 59.72 59.66 59.67 1.7K
14:46 59.63 59.63 59.63 59.63 1.7K
14:47 59.65 59.65 59.65 59.65 0.6K
14:48 59.65 59.65 59.65 59.65 0.3K
14:49 59.71 59.71 59.71 59.71 1.5K
14:50 59.75 59.75 59.69 59.69 0.7K
14:52 59.77 59.78 59.77 59.78 0.9K
14:54 59.75 59.83 59.75 59.83 1.4K
14:56 59.79 59.82 59.79 59.80 1.3K
14:57 59.77 59.83 59.77 59.80 1.9K
14:58 59.83 59.90 59.83 59.89 3.7K
14:59 59.93 59.99 59.89 59.99 2.0K
15:00 59.99 60.00 59.98 59.98 1.2K
15:01 59.99 59.99 59.88 59.90 4.5K
15:02 59.87 59.87 59.84 59.84 1.4K
15:03 59.84 59.84 59.84 59.84 0.1K
15:04 59.84 59.84 59.83 59.83 0.5K
15:05 59.83 59.85 59.82 59.83 2.3K
15:06 59.81 59.83 59.81 59.83 0.5K
15:07 59.83 59.84 59.81 59.81 1.0K
15:08 59.80 59.80 59.80 59.80 1.3K
15:09 59.81 59.82 59.81 59.82 0.7K
15:10 59.86 59.89 59.86 59.89 2.7K
15:12 59.87 59.94 59.87 59.94 3.8K
15:13 59.98 59.98 59.97 59.97 1.2K
15:14 59.98 59.98 59.98 59.98 0.5K
15:15 59.98 59.98 59.95 59.95 1.6K
15:16 59.98 59.98 59.95 59.96 1.3K
15:17 59.97 59.97 59.97 59.97 0.5K
15:18 59.97 59.97 59.97 59.97 1.6K
15:19 59.98 59.98 59.86 59.86 3.8K
15:20 59.87 59.87 59.87 59.87 0.2K
15:21 59.87 59.89 59.87 59.89 4.2K
15:22 59.88 59.88 59.88 59.88 0.8K
15:23 59.89 59.89 59.89 59.89 0.7K
15:24 59.91 59.93 59.91 59.93 1.4K
15:25 59.93 59.93 59.88 59.88 1.3K
15:26 59.90 59.90 59.90 59.90 0.5K
15:27 59.89 59.89 59.86 59.88 1.3K
15:28 59.84 59.85 59.84 59.85 1.4K
15:30 59.86 59.86 59.85 59.85 0.6K
15:31 59.85 59.85 59.82 59.82 1.0K
15:32 59.85 59.85 59.85 59.85 4.6K
15:33 59.82 59.84 59.77 59.77 7.6K
15:34 59.76 59.78 59.76 59.78 0.8K
15:36 59.77 59.77 59.73 59.73 1.6K
15:37 59.73 59.73 59.73 59.73 0.3K
15:38 59.75 59.75 59.72 59.72 2.8K
15:39 59.71 59.71 59.68 59.70 10.1K
15:40 59.67 59.67 59.67 59.67 0.4K
15:41 59.71 59.71 59.71 59.71 3.2K
15:42 59.72 59.75 59.72 59.75 3.7K
15:43 59.77 59.77 59.74 59.74 1.4K
15:44 59.74 59.74 59.74 59.74 0.5K
15:45 59.71 59.78 59.71 59.74 2.6K
15:46 59.74 59.75 59.74 59.75 3.4K
15:47 59.74 59.75 59.74 59.74 3.9K
15:48 59.75 59.75 59.74 59.74 5.3K
15:49 59.74 59.80 59.74 59.80 7.2K
15:50 59.81 59.92 59.81 59.92 12.2K
15:51 59.94 59.97 59.94 59.97 3.6K
15:52 59.97 59.97 59.94 59.97 2.7K
15:53 59.95 59.97 59.80 59.82 7.9K
15:54 59.84 59.93 59.84 59.93 12.4K
15:55 59.97 60.00 59.94 59.95 7.8K
15:56 59.94 59.98 59.94 59.94 4.0K
15:57 59.94 60.05 59.93 60.01 10.7K
15:58 60.01 60.01 59.95 59.98 8.9K
15:59 59.98 60.03 59.97 60.02 17.2K
16:00 60.00 60.00 60.00 60.00 117.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available