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 59.01 59.01 59.01 59.01 2.6K
09:31 59.37 59.37 59.37 59.37 0.8K
09:35 59.10 59.10 59.10 59.10 0.4K
09:38 58.54 58.54 58.54 58.54 0.1K
09:39 58.65 58.65 58.65 58.65 1.0K
09:40 58.10 58.10 58.10 58.10 0.2K
09:41 58.04 58.04 58.04 58.04 0.4K
09:42 58.44 58.44 58.16 58.16 0.9K
09:43 57.93 57.93 57.78 57.78 0.5K
09:44 57.76 57.76 57.76 57.76 0.3K
09:45 57.87 57.87 57.77 57.77 1.0K
09:46 57.69 57.69 57.47 57.47 2.1K
09:47 57.58 57.58 57.36 57.39 1.8K
09:48 57.36 57.36 57.36 57.36 0.7K
09:49 57.34 57.34 57.34 57.34 0.3K
09:50 57.56 57.58 57.56 57.58 0.9K
09:51 57.35 57.35 57.35 57.35 0.5K
09:52 57.56 57.56 57.56 57.56 1.3K
09:53 57.58 57.58 57.58 57.58 0.2K
09:54 57.58 57.58 57.58 57.58 1.0K
09:55 57.39 57.39 57.39 57.39 1.0K
09:56 57.51 57.56 57.51 57.56 1.9K
09:57 57.56 57.56 57.41 57.41 1.1K
10:00 57.35 57.35 57.10 57.10 1.3K
10:01 57.44 57.44 57.44 57.44 0.3K
10:02 57.47 57.48 57.24 57.24 4.1K
10:05 57.18 57.29 57.15 57.29 3.1K
10:06 57.57 57.57 57.57 57.57 2.8K
10:07 57.54 57.54 57.54 57.54 0.4K
10:08 57.54 57.54 57.54 57.54 0.4K
10:09 57.54 57.54 57.54 57.54 2.2K
10:10 57.50 57.50 57.50 57.50 0.9K
10:11 57.50 57.50 57.50 57.50 0.4K
10:13 57.50 57.50 57.44 57.44 1.1K
10:14 57.50 57.50 57.50 57.50 1.4K
10:15 57.50 57.50 57.50 57.50 2.6K
10:16 57.51 57.57 57.51 57.54 1.0K
10:17 57.53 57.53 57.53 57.53 9.0K
10:18 57.46 57.46 57.41 57.43 1.8K
10:21 57.46 57.54 57.46 57.50 5.0K
10:22 57.53 57.58 57.46 57.46 3.1K
10:23 57.53 57.57 57.53 57.57 17.9K
10:24 57.57 57.88 57.57 57.88 13.1K
10:25 57.97 57.97 57.97 57.97 2.1K
10:26 57.98 58.12 57.98 58.12 1.1K
10:27 58.15 58.15 58.15 58.15 0.9K
10:28 58.00 58.06 58.00 58.06 1.7K
10:29 58.13 58.13 58.04 58.04 0.9K
10:32 58.05 58.09 58.05 58.09 0.8K
10:33 58.05 58.06 58.05 58.06 1.5K
10:34 58.08 58.08 58.08 58.08 0.3K
10:35 58.06 58.06 58.06 58.06 0.2K
10:36 58.20 58.20 58.07 58.07 5.2K
10:38 58.02 58.02 58.02 58.02 0.4K
10:40 58.07 58.07 58.07 58.07 0.9K
10:41 58.06 58.12 58.06 58.09 2.8K
10:42 58.19 58.19 58.09 58.09 1.3K
10:44 58.08 58.09 58.04 58.04 1.3K
10:45 58.08 58.08 58.08 58.08 0.1K
10:46 58.08 58.08 58.08 58.08 0.5K
10:48 58.00 58.10 58.00 58.10 2.1K
10:49 58.12 58.12 58.07 58.07 1.0K
10:50 58.11 58.12 58.11 58.12 13.9K
10:51 58.13 58.13 58.13 58.13 0.5K
10:52 58.09 58.09 58.00 58.00 2.2K
10:53 58.08 58.15 58.08 58.15 1.7K
10:54 58.10 58.10 58.10 58.10 0.2K
10:55 58.11 58.12 58.11 58.12 0.4K
10:56 58.15 58.19 58.15 58.16 2.1K
10:57 58.22 58.22 58.00 58.00 6.9K
10:58 58.03 58.03 57.97 58.00 3.7K
10:59 57.97 58.03 57.97 58.03 7.2K
11:00 57.99 57.99 57.97 57.99 7.5K
11:01 58.00 58.17 58.00 58.17 2.1K
11:02 58.15 58.20 58.15 58.20 0.4K
11:03 58.15 58.15 58.15 58.15 1.1K
11:04 58.15 58.15 58.13 58.13 2.5K
11:05 58.14 58.14 58.05 58.05 2.3K
11:06 58.05 58.05 58.05 58.05 0.3K
11:07 58.09 58.09 58.09 58.09 0.6K
11:10 58.22 58.22 58.22 58.22 4.6K
11:11 58.21 58.21 58.18 58.18 1.1K
11:12 58.21 58.22 58.19 58.19 3.7K
11:13 58.22 58.24 58.19 58.19 13.9K
11:14 58.21 58.21 58.19 58.19 4.9K
11:15 58.23 58.23 58.16 58.17 1.7K
11:17 58.12 58.17 58.12 58.17 0.5K
11:18 58.11 58.11 58.11 58.11 0.6K
11:19 58.23 58.32 58.23 58.32 5.1K
11:20 58.31 58.31 58.31 58.31 0.4K
11:23 58.43 58.43 58.43 58.43 3.9K
11:24 58.41 58.41 58.41 58.41 0.5K
11:25 58.40 58.40 58.35 58.35 3.1K
11:26 58.34 58.34 58.34 58.34 0.2K
11:27 58.35 58.35 58.35 58.35 0.8K
11:28 58.36 58.36 58.36 58.36 0.5K
11:30 58.29 58.30 58.29 58.30 1.5K
11:31 58.25 58.25 58.25 58.25 0.7K
11:32 58.35 58.35 58.35 58.35 0.3K
11:33 58.35 58.35 58.34 58.34 0.5K
11:34 58.35 58.35 58.31 58.31 0.9K
11:35 58.37 58.40 58.37 58.40 0.6K
11:36 58.46 58.54 58.46 58.54 1.5K
11:37 58.53 58.60 58.53 58.60 0.4K
11:38 58.55 58.55 58.55 58.55 0.1K
11:39 58.55 58.61 58.55 58.60 1.3K
11:43 58.48 58.48 58.48 58.48 0.1K
11:44 58.49 58.49 58.49 58.49 0.9K
11:45 58.49 58.49 58.43 58.43 0.7K
11:46 58.49 58.49 58.49 58.49 0.3K
11:47 58.43 58.43 58.43 58.43 1.1K
11:48 58.44 58.44 58.44 58.44 0.3K
11:49 58.35 58.35 58.35 58.35 0.5K
11:51 58.39 58.39 58.39 58.39 0.4K
11:53 58.28 58.28 58.28 58.28 2.0K
11:54 58.18 58.18 58.18 58.18 0.5K
11:55 58.19 58.19 58.19 58.19 0.2K
11:56 58.16 58.18 58.16 58.18 0.8K
11:57 58.13 58.15 58.13 58.15 0.9K
11:58 58.14 58.15 58.14 58.15 0.3K
11:59 58.16 58.16 58.16 58.16 0.3K
12:01 58.08 58.08 58.08 58.08 0.4K
12:03 58.07 58.07 58.07 58.07 0.5K
12:06 58.16 58.16 58.13 58.13 0.8K
12:07 58.09 58.09 57.99 57.99 1.7K
12:08 57.96 57.96 57.95 57.95 1.8K
12:13 58.00 58.00 58.00 58.00 0.2K
12:14 58.05 58.05 58.05 58.05 0.2K
12:15 57.97 57.97 57.97 57.97 0.3K
12:17 58.03 58.03 58.02 58.02 0.4K
12:18 58.05 58.05 58.04 58.04 3.8K
12:19 58.04 58.04 58.04 58.04 0.7K
12:20 57.99 57.99 57.99 57.99 0.1K
12:21 58.04 58.04 58.03 58.03 1.2K
12:22 58.03 58.03 57.99 58.01 9.4K
12:23 58.02 58.02 57.99 57.99 0.3K
12:24 58.03 58.03 58.03 58.03 0.6K
12:25 58.08 58.08 58.08 58.08 4.9K
12:26 58.10 58.10 58.10 58.10 0.2K
12:27 58.10 58.10 58.10 58.10 0.1K
12:28 58.07 58.07 58.07 58.07 1.0K
12:29 58.08 58.10 58.08 58.10 0.5K
12:30 58.07 58.07 58.07 58.07 1.0K
12:32 58.06 58.06 58.03 58.03 2.0K
12:36 58.03 58.03 58.03 58.03 1.3K
12:40 58.05 58.05 58.05 58.05 4.4K
12:41 58.05 58.05 58.05 58.05 0.1K
12:42 58.06 58.13 58.06 58.07 9.7K
12:45 58.02 58.02 58.02 58.02 0.2K
12:46 57.92 57.92 57.92 57.92 1.5K
12:48 57.92 57.92 57.92 57.92 0.3K
12:50 57.93 57.93 57.93 57.93 0.4K
12:51 57.93 57.93 57.93 57.93 0.2K
12:52 57.93 57.93 57.90 57.90 0.5K
12:53 57.86 57.86 57.86 57.86 0.5K
12:55 57.88 57.88 57.85 57.85 1.3K
12:56 57.87 57.95 57.87 57.95 1.4K
12:57 57.86 57.86 57.86 57.86 0.7K
12:58 57.89 57.95 57.89 57.95 1.1K
12:59 58.00 58.00 58.00 58.00 0.2K
13:01 57.94 57.94 57.87 57.87 1.3K
13:02 57.87 57.87 57.78 57.78 1.9K
13:06 57.91 57.92 57.88 57.88 2.1K
13:08 57.94 57.94 57.94 57.94 1.6K
13:11 57.92 57.92 57.92 57.92 0.8K
13:13 57.94 57.94 57.94 57.94 0.8K
13:15 57.93 57.93 57.93 57.93 0.2K
13:16 57.95 57.95 57.95 57.95 0.4K
13:17 57.99 57.99 57.95 57.95 2.9K
13:19 58.02 58.02 57.95 57.95 4.2K
13:20 57.95 57.95 57.95 57.95 2.2K
13:23 57.95 57.95 57.94 57.94 1.2K
13:26 57.97 57.97 57.97 57.97 0.7K
13:28 57.97 57.97 57.97 57.97 1.3K
13:29 57.96 57.96 57.96 57.96 0.5K
13:30 57.97 57.97 57.96 57.97 1.4K
13:32 57.98 57.98 57.98 57.98 0.7K
13:33 58.01 58.07 58.01 58.07 3.1K
13:34 58.08 58.12 58.08 58.09 5.4K
13:35 58.08 58.08 58.08 58.08 0.3K
13:36 58.07 58.07 58.07 58.07 0.7K
13:37 58.13 58.13 58.13 58.13 0.1K
13:38 58.08 58.08 58.08 58.08 0.8K
13:39 58.09 58.09 58.09 58.09 2.8K
13:40 58.07 58.07 58.07 58.07 0.3K
13:41 58.08 58.08 58.08 58.08 0.4K
13:42 58.06 58.06 58.06 58.06 0.2K
13:43 58.01 58.03 58.01 58.03 1.4K
13:44 58.04 58.04 58.04 58.04 0.4K
13:45 58.07 58.09 58.07 58.09 2.8K
13:46 58.09 58.10 58.09 58.10 0.8K
13:48 58.08 58.08 58.08 58.08 0.2K
13:49 58.09 58.09 58.09 58.09 0.2K
13:50 58.06 58.07 58.06 58.07 0.5K
13:52 58.05 58.08 58.05 58.08 0.6K
13:54 58.16 58.23 58.16 58.23 3.6K
13:56 58.24 58.25 58.24 58.25 0.8K
13:57 58.24 58.24 58.24 58.24 0.7K
13:58 58.25 58.25 58.25 58.25 0.4K
14:00 58.22 58.22 58.20 58.20 1.0K
14:02 58.21 58.23 58.21 58.23 0.6K
14:03 58.22 58.22 58.22 58.22 0.2K
14:04 58.23 58.26 58.23 58.26 1.5K
14:05 58.30 58.31 58.30 58.31 0.6K
14:06 58.32 58.32 58.32 58.32 1.0K
14:08 58.36 58.36 58.36 58.36 0.4K
14:09 58.36 58.43 58.36 58.43 1.0K
14:10 58.43 58.43 58.43 58.43 0.5K
14:12 58.45 58.45 58.44 58.44 0.4K
14:13 58.47 58.47 58.47 58.47 1.0K
14:15 58.46 58.46 58.46 58.46 0.7K
14:18 58.44 58.44 58.44 58.44 0.7K
14:19 58.40 58.40 58.40 58.40 0.5K
14:21 58.43 58.43 58.43 58.43 1.1K
14:23 58.39 58.39 58.39 58.39 0.4K
14:25 58.39 58.47 58.39 58.47 0.6K
14:26 58.39 58.44 58.39 58.41 1.7K
14:27 58.41 58.43 58.41 58.43 0.9K
14:28 58.48 58.52 58.48 58.52 2.9K
14:30 58.55 58.55 58.55 58.55 1.3K
14:31 58.57 58.57 58.57 58.57 0.5K
14:32 58.55 58.56 58.55 58.56 1.7K
14:34 58.56 58.56 58.56 58.56 0.4K
14:35 58.53 58.53 58.52 58.52 1.1K
14:36 58.51 58.51 58.51 58.51 0.5K
14:37 58.50 58.50 58.50 58.50 0.7K
14:40 58.50 58.50 58.50 58.50 0.4K
14:42 58.50 58.56 58.50 58.52 0.6K
14:43 58.52 58.54 58.51 58.51 0.5K
14:44 58.55 58.55 58.55 58.55 0.9K
14:46 58.51 58.51 58.51 58.51 0.4K
14:47 58.51 58.51 58.51 58.51 0.2K
14:48 58.53 58.53 58.51 58.51 1.5K
14:50 58.51 58.51 58.51 58.51 0.3K
14:52 58.51 58.52 58.51 58.52 1.6K
14:53 58.54 58.54 58.54 58.54 0.8K
14:54 58.52 58.52 58.52 58.52 2.2K
14:55 58.47 58.47 58.47 58.47 2.2K
14:56 58.42 58.42 58.42 58.42 0.5K
14:57 58.34 58.35 58.34 58.35 0.9K
14:59 58.28 58.28 58.26 58.26 0.6K
15:00 58.32 58.32 58.32 58.32 0.2K
15:01 58.30 58.30 58.30 58.30 0.5K
15:02 58.30 58.30 58.30 58.30 0.1K
15:03 58.31 58.31 58.30 58.30 0.5K
15:04 58.34 58.34 58.34 58.34 0.7K
15:05 58.34 58.34 58.31 58.31 2.1K
15:06 58.30 58.32 58.30 58.31 1.8K
15:08 58.32 58.34 58.32 58.34 0.3K
15:09 58.32 58.32 58.32 58.32 0.7K
15:11 58.32 58.34 58.32 58.34 0.4K
15:12 58.36 58.36 58.36 58.36 0.7K
15:13 58.33 58.33 58.31 58.31 2.5K
15:16 58.26 58.26 58.26 58.26 0.8K
15:17 58.24 58.24 58.24 58.24 0.6K
15:19 58.24 58.24 58.23 58.23 1.8K
15:20 58.22 58.25 58.22 58.22 13.0K
15:21 58.21 58.23 58.21 58.22 1.6K
15:22 58.23 58.23 58.17 58.17 1.6K
15:23 58.18 58.24 58.18 58.23 6.6K
15:24 58.26 58.26 58.26 58.26 1.2K
15:25 58.26 58.26 58.26 58.26 7.4K
15:26 58.20 58.20 58.20 58.20 1.3K
15:27 58.16 58.16 58.16 58.16 2.3K
15:29 58.12 58.12 58.07 58.07 1.9K
15:30 58.08 58.08 58.08 58.08 0.5K
15:31 58.10 58.12 58.08 58.12 4.9K
15:33 58.13 58.17 58.13 58.17 0.4K
15:34 58.17 58.18 58.17 58.18 0.5K
15:35 58.14 58.18 58.11 58.11 3.1K
15:36 58.14 58.16 58.11 58.16 1.0K
15:37 58.14 58.23 58.14 58.21 3.1K
15:38 58.23 58.23 58.18 58.18 0.9K
15:39 58.15 58.15 58.15 58.15 1.2K
15:41 58.13 58.13 58.11 58.11 2.1K
15:42 58.10 58.12 58.10 58.12 1.1K
15:43 58.12 58.12 58.12 58.12 0.5K
15:44 58.10 58.14 58.10 58.14 2.0K
15:45 58.12 58.16 58.12 58.16 2.4K
15:47 58.09 58.09 58.09 58.09 1.0K
15:48 58.12 58.13 58.12 58.13 1.3K
15:49 58.16 58.16 58.15 58.15 8.0K
15:50 58.15 58.15 58.13 58.13 10.8K
15:51 58.11 58.11 58.11 58.11 2.0K
15:52 58.09 58.11 58.09 58.11 2.2K
15:53 58.10 58.10 58.10 58.10 0.6K
15:54 58.09 58.10 58.06 58.06 2.6K
15:55 58.06 58.06 58.03 58.04 6.7K
15:56 57.99 57.99 57.99 57.99 2.5K
15:57 57.99 58.06 57.99 58.02 8.9K
15:58 58.02 58.08 58.01 58.08 5.6K
15:59 58.11 58.23 58.11 58.21 53.4K
16:00 58.18 58.18 58.18 58.18 86.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available