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 59.28 59.28 59.28 59.28 3.9K
09:31 59.26 59.45 59.26 59.45 0.4K
09:32 59.26 59.26 59.26 59.26 0.3K
09:33 59.00 59.00 58.90 58.92 1.2K
09:34 58.99 58.99 58.90 58.90 1.0K
09:35 58.87 58.87 58.87 58.87 0.2K
09:36 58.81 58.91 58.81 58.91 1.0K
09:37 58.91 58.95 58.91 58.95 0.9K
09:38 58.90 58.90 58.90 58.90 2.9K
09:40 58.82 58.82 58.82 58.82 0.2K
09:41 58.97 58.97 58.81 58.81 0.9K
09:42 58.81 58.81 58.81 58.81 0.7K
09:47 58.73 58.73 58.73 58.73 0.2K
09:48 58.90 58.90 58.73 58.73 1.4K
09:49 58.73 58.89 58.73 58.79 0.6K
09:50 58.87 58.87 58.87 58.87 0.3K
09:51 58.72 58.90 58.72 58.90 5.3K
09:52 58.80 58.80 58.80 58.80 0.3K
09:54 58.51 58.53 58.51 58.53 0.8K
09:58 58.40 58.65 58.40 58.65 0.7K
10:00 58.53 58.53 58.53 58.53 3.0K
10:01 58.39 58.39 58.38 58.38 0.9K
10:02 58.37 58.37 58.37 58.37 22.3K
10:03 58.26 58.26 58.26 58.26 1.0K
10:05 58.20 58.20 58.20 58.20 0.4K
10:06 58.30 58.30 58.30 58.30 1.6K
10:07 58.30 58.30 58.30 58.30 0.2K
10:08 58.49 58.60 58.49 58.60 2.9K
10:10 58.74 58.74 58.74 58.74 0.9K
10:11 58.74 58.74 58.74 58.74 0.3K
10:12 58.63 58.63 58.63 58.63 0.6K
10:14 58.71 58.71 58.71 58.71 0.1K
10:15 58.59 58.72 58.59 58.72 0.3K
10:17 58.78 58.78 58.78 58.78 1.6K
10:25 58.92 58.92 58.92 58.92 0.9K
10:26 59.00 59.00 59.00 59.00 0.7K
10:30 58.96 58.96 58.96 58.96 0.4K
10:31 58.96 58.96 58.96 58.96 0.4K
10:33 58.88 58.88 58.88 58.88 0.5K
10:34 58.88 58.98 58.88 58.98 1.0K
10:38 59.04 59.04 59.04 59.04 0.4K
10:39 59.00 59.00 59.00 59.00 2.0K
10:42 59.02 59.02 58.96 58.99 2.4K
10:44 58.96 58.96 58.96 58.96 0.4K
10:45 58.96 58.96 58.96 58.96 0.5K
10:47 58.97 58.97 58.97 58.97 0.6K
10:49 58.96 58.96 58.96 58.96 0.6K
10:51 58.96 58.96 58.96 58.96 0.7K
10:53 58.96 58.96 58.96 58.96 0.3K
10:54 59.01 59.01 59.01 59.01 0.7K
10:59 59.08 59.08 59.08 59.08 2.8K
11:00 58.99 59.05 58.99 59.05 0.5K
11:02 59.01 59.01 59.01 59.01 0.3K
11:03 58.93 59.03 58.93 59.03 6.0K
11:06 59.00 59.00 59.00 59.00 1.3K
11:08 59.00 59.00 59.00 59.00 0.3K
11:09 59.00 59.00 59.00 59.00 7.4K
11:11 59.02 59.02 58.97 58.97 0.9K
11:12 59.00 59.00 59.00 59.00 0.7K
11:15 58.94 58.94 58.94 58.94 0.3K
11:16 59.00 59.00 59.00 59.00 0.2K
11:17 59.00 59.00 59.00 59.00 0.2K
11:19 59.00 59.00 59.00 59.00 0.5K
11:20 59.00 59.00 59.00 59.00 0.8K
11:21 59.00 59.00 59.00 59.00 0.1K
11:22 59.00 59.00 59.00 59.00 0.5K
11:26 59.00 59.01 59.00 59.01 0.6K
11:27 59.01 59.08 59.01 59.08 9.0K
11:28 59.11 59.11 59.11 59.11 0.2K
11:29 59.14 59.14 59.14 59.14 0.9K
11:32 59.14 59.14 59.13 59.13 0.3K
11:33 59.14 59.14 59.10 59.10 2.1K
11:35 59.13 59.13 59.13 59.13 1.0K
11:38 59.13 59.13 59.13 59.13 0.3K
11:40 59.09 59.09 59.09 59.09 0.5K
11:41 59.03 59.09 59.03 59.09 1.9K
11:42 59.10 59.10 59.04 59.04 6.3K
11:43 59.04 59.04 59.04 59.04 0.3K
11:44 59.04 59.04 59.04 59.04 0.5K
11:47 59.04 59.04 59.00 59.00 4.7K
11:49 58.97 58.97 58.97 58.97 0.2K
11:50 59.02 59.05 59.02 59.05 5.7K
11:51 59.08 59.08 59.08 59.08 1.2K
11:52 59.33 59.33 59.29 59.29 0.7K
11:54 59.23 59.23 59.23 59.23 0.6K
11:56 59.13 59.13 59.13 59.13 0.6K
11:57 59.14 59.14 59.14 59.14 0.6K
12:01 59.11 59.11 59.11 59.11 0.3K
12:02 59.07 59.11 59.07 59.11 3.5K
12:04 59.09 59.09 59.09 59.09 0.5K
12:08 59.06 59.06 58.97 58.97 1.2K
12:11 59.06 59.06 59.06 59.06 0.8K
12:16 59.04 59.04 59.04 59.04 0.3K
12:17 59.07 59.07 58.99 58.99 0.5K
12:18 59.00 59.00 59.00 59.00 0.3K
12:19 59.07 59.07 59.07 59.07 0.3K
12:20 59.07 59.07 59.07 59.07 2.8K
12:21 59.06 59.06 59.06 59.06 0.3K
12:22 59.03 59.04 59.03 59.04 0.7K
12:24 59.01 59.01 59.01 59.01 0.7K
12:25 59.05 59.05 59.01 59.01 1.4K
12:28 59.01 59.01 58.98 58.98 2.9K
12:30 59.01 59.01 59.01 59.01 1.0K
12:31 59.01 59.01 59.01 59.01 1.0K
12:33 59.00 59.00 59.00 59.00 0.3K
12:34 59.05 59.05 59.01 59.01 0.6K
12:35 59.01 59.01 59.01 59.01 0.5K
12:36 59.00 59.02 59.00 59.02 1.0K
12:37 59.02 59.02 59.02 59.02 0.4K
12:39 58.97 58.98 58.96 58.96 1.5K
12:40 59.00 59.00 58.96 58.96 0.8K
12:41 58.96 58.96 58.96 58.96 0.3K
12:42 58.90 58.90 58.90 58.90 1.0K
12:44 58.93 58.93 58.93 58.93 0.3K
12:46 58.90 58.90 58.90 58.90 0.9K
12:47 58.90 58.90 58.90 58.90 0.4K
12:48 58.90 58.90 58.90 58.90 0.1K
12:49 58.90 58.92 58.90 58.92 0.9K
12:50 58.90 58.90 58.90 58.90 0.4K
12:52 58.85 58.85 58.85 58.85 0.8K
12:53 58.86 58.89 58.86 58.89 0.4K
12:54 58.85 58.85 58.85 58.85 0.5K
12:55 58.86 58.86 58.83 58.83 1.2K
12:56 58.85 58.85 58.85 58.85 1.1K
12:58 58.87 58.87 58.81 58.81 0.8K
12:59 58.84 58.84 58.84 58.84 0.3K
13:00 58.81 58.81 58.81 58.81 1.2K
13:02 58.76 58.80 58.76 58.80 1.2K
13:03 58.80 58.80 58.80 58.80 0.4K
13:04 58.86 58.86 58.85 58.85 1.6K
13:05 58.91 58.91 58.91 58.91 3.9K
13:06 58.91 58.91 58.91 58.91 0.6K
13:08 58.91 58.91 58.91 58.91 0.7K
13:09 58.91 58.91 58.91 58.91 0.5K
13:10 58.85 58.86 58.83 58.83 5.2K
13:11 58.80 58.80 58.80 58.80 0.8K
13:13 58.74 58.74 58.74 58.74 0.5K
13:16 58.76 58.76 58.76 58.76 0.2K
13:17 58.78 58.85 58.78 58.85 1.8K
13:18 58.84 58.84 58.84 58.84 0.4K
13:19 58.90 58.90 58.85 58.85 0.8K
13:20 58.84 58.84 58.84 58.84 0.8K
13:21 58.85 58.85 58.85 58.85 0.2K
13:22 58.80 58.85 58.80 58.85 1.4K
13:24 58.83 58.83 58.83 58.83 2.2K
13:25 58.82 58.82 58.82 58.82 1.0K
13:27 58.81 58.83 58.81 58.83 0.5K
13:28 58.83 58.83 58.79 58.79 0.4K
13:29 58.83 58.84 58.83 58.84 2.6K
13:30 58.85 58.85 58.85 58.85 0.6K
13:31 58.85 58.85 58.82 58.82 0.5K
13:32 58.86 58.86 58.82 58.86 7.5K
13:33 58.86 58.86 58.86 58.86 2.3K
13:34 58.86 58.95 58.86 58.94 9.9K
13:37 58.94 58.94 58.94 58.94 0.5K
13:38 58.94 58.94 58.94 58.94 0.2K
13:39 58.94 58.94 58.94 58.94 0.6K
13:41 58.94 58.94 58.94 58.94 0.6K
13:44 58.94 58.94 58.94 58.94 0.4K
13:45 58.94 58.94 58.94 58.94 0.2K
13:46 58.94 58.99 58.94 58.94 2.0K
13:47 59.00 59.00 59.00 59.00 4.6K
13:48 59.02 59.02 59.02 59.02 0.5K
13:50 59.02 59.02 59.02 59.02 0.3K
13:51 59.02 59.02 59.02 59.02 0.4K
13:52 59.02 59.02 59.02 59.02 0.4K
13:53 59.02 59.02 59.02 59.02 0.6K
13:55 58.99 59.01 58.99 59.01 0.3K
13:56 59.02 59.02 58.97 58.97 1.8K
13:58 58.97 58.97 58.97 58.97 0.5K
14:01 58.96 58.99 58.96 58.99 0.7K
14:03 58.99 58.99 58.98 58.98 0.7K
14:04 58.98 58.98 58.97 58.97 0.4K
14:05 59.00 59.00 59.00 59.00 0.3K
14:06 58.98 58.98 58.98 58.98 0.2K
14:07 59.02 59.02 58.98 58.98 2.3K
14:08 58.99 58.99 58.99 58.99 0.2K
14:09 58.95 58.98 58.95 58.98 0.3K
14:10 59.00 59.00 58.99 58.99 7.8K
14:11 59.00 59.00 59.00 59.00 2.5K
14:12 59.01 59.01 59.00 59.00 0.5K
14:13 59.00 59.00 58.97 58.97 1.1K
14:15 58.99 58.99 58.99 58.99 0.6K
14:16 58.95 58.95 58.95 58.95 1.0K
14:17 58.97 58.97 58.96 58.96 0.5K
14:18 58.95 58.95 58.95 58.95 0.2K
14:19 58.96 58.96 58.96 58.96 0.4K
14:20 58.95 58.95 58.95 58.95 0.2K
14:21 58.99 58.99 58.91 58.95 6.1K
14:22 58.94 58.95 58.91 58.91 1.4K
14:23 58.96 58.96 58.96 58.96 0.3K
14:24 58.97 59.03 58.97 59.03 7.5K
14:25 58.99 58.99 58.99 58.99 0.7K
14:26 58.97 58.97 58.97 58.97 1.1K
14:27 59.00 59.00 59.00 59.00 0.5K
14:28 59.00 59.00 59.00 59.00 0.2K
14:29 59.00 59.00 58.95 58.95 1.3K
14:31 58.96 58.96 58.90 58.90 1.8K
14:32 58.90 58.90 58.89 58.89 1.2K
14:33 58.85 58.93 58.85 58.93 0.3K
14:34 58.93 58.93 58.93 58.93 0.2K
14:35 58.90 58.90 58.90 58.90 0.9K
14:36 58.91 58.91 58.89 58.89 1.6K
14:37 58.93 58.95 58.93 58.95 2.4K
14:38 58.95 58.95 58.92 58.93 2.0K
14:39 58.93 58.93 58.93 58.93 0.3K
14:41 58.94 58.94 58.94 58.94 0.9K
14:42 58.94 58.94 58.94 58.94 0.3K
14:43 58.94 58.97 58.94 58.97 2.7K
14:44 58.95 58.95 58.94 58.94 0.6K
14:45 58.94 58.94 58.94 58.94 1.1K
14:46 58.94 58.94 58.94 58.94 0.1K
14:47 58.93 58.93 58.93 58.93 1.7K
14:48 58.93 58.95 58.93 58.93 1.2K
14:49 58.92 58.92 58.92 58.92 1.2K
14:50 58.95 58.95 58.95 58.95 0.1K
14:51 58.93 58.93 58.88 58.88 3.3K
14:52 58.90 58.90 58.90 58.90 0.4K
14:53 58.90 58.90 58.90 58.90 0.3K
14:54 58.90 58.91 58.90 58.91 0.4K
14:55 58.91 58.91 58.91 58.91 1.2K
14:57 58.89 58.91 58.89 58.91 0.9K
15:00 58.90 58.90 58.90 58.90 0.3K
15:01 58.86 58.86 58.86 58.86 1.1K
15:02 58.90 58.90 58.85 58.85 1.5K
15:03 58.84 58.84 58.81 58.81 1.5K
15:04 58.82 58.82 58.82 58.82 0.5K
15:05 58.82 58.82 58.82 58.82 0.3K
15:06 58.82 58.82 58.82 58.82 0.5K
15:07 58.81 58.81 58.81 58.81 0.1K
15:08 58.79 58.82 58.79 58.79 3.7K
15:09 58.81 58.81 58.80 58.80 3.7K
15:10 58.80 58.80 58.80 58.80 0.6K
15:11 58.80 58.80 58.80 58.80 0.3K
15:12 58.78 58.78 58.78 58.78 1.0K
15:13 58.78 58.78 58.78 58.78 0.4K
15:15 58.78 58.78 58.75 58.76 1.2K
15:16 58.75 58.75 58.72 58.72 2.3K
15:17 58.72 58.73 58.72 58.73 0.9K
15:18 58.74 58.74 58.74 58.74 2.1K
15:19 58.78 58.78 58.78 58.78 2.2K
15:20 58.79 58.79 58.75 58.75 1.8K
15:22 58.77 58.77 58.76 58.77 0.6K
15:23 58.73 58.76 58.73 58.76 1.0K
15:24 58.76 58.78 58.76 58.77 6.2K
15:25 58.77 58.79 58.75 58.78 10.5K
15:26 58.75 58.77 58.72 58.73 3.5K
15:27 58.69 58.69 58.67 58.67 1.4K
15:28 58.67 58.67 58.66 58.66 0.7K
15:29 58.66 58.66 58.66 58.66 0.2K
15:30 58.67 58.67 58.67 58.67 0.5K
15:31 58.67 58.70 58.67 58.70 1.2K
15:32 58.67 58.67 58.67 58.67 1.2K
15:33 58.66 58.66 58.66 58.66 1.9K
15:34 58.65 58.65 58.65 58.65 0.8K
15:35 58.67 58.70 58.67 58.70 1.7K
15:36 58.67 58.67 58.67 58.67 3.0K
15:39 58.66 58.66 58.66 58.66 0.3K
15:40 58.70 58.70 58.62 58.62 4.4K
15:41 58.65 58.67 58.63 58.67 2.2K
15:42 58.67 58.67 58.65 58.65 1.2K
15:43 58.67 58.67 58.65 58.65 1.2K
15:44 58.67 58.67 58.67 58.67 1.0K
15:45 58.67 58.69 58.67 58.69 3.7K
15:46 58.70 58.70 58.70 58.70 1.5K
15:47 58.70 58.70 58.65 58.65 2.2K
15:48 58.66 58.69 58.66 58.67 1.1K
15:49 58.69 58.71 58.67 58.67 1.4K
15:50 58.71 58.75 58.69 58.72 13.8K
15:51 58.71 58.71 58.65 58.70 5.6K
15:52 58.72 58.72 58.68 58.69 1.3K
15:53 58.70 58.70 58.62 58.66 6.5K
15:54 58.63 58.66 58.62 58.63 4.5K
15:55 58.62 58.63 58.60 58.60 5.0K
15:56 58.60 58.61 58.59 58.61 6.8K
15:57 58.62 58.62 58.57 58.59 8.1K
15:58 58.59 58.63 58.57 58.62 11.6K
15:59 58.63 58.67 58.63 58.63 20.8K
16:00 58.69 58.69 58.69 58.69 101.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available