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 58.89 58.89 58.89 58.89 1.9K
09:39 58.84 58.84 58.84 58.84 0.1K
09:40 59.39 59.39 59.39 59.39 0.4K
09:42 59.39 59.39 58.99 58.99 0.4K
09:45 59.09 59.09 59.09 59.09 0.1K
09:48 58.99 58.99 58.99 58.99 0.1K
09:50 58.34 59.00 58.34 59.00 1.1K
09:52 58.99 59.09 58.99 59.09 0.4K
09:53 59.14 59.14 59.08 59.08 0.3K
09:54 59.09 59.09 58.61 58.61 0.6K
09:55 58.82 58.82 58.82 58.82 0.1K
09:57 59.02 59.02 59.02 59.02 0.3K
09:58 59.07 59.07 58.79 58.79 0.8K
09:59 58.94 58.94 58.94 58.94 0.2K
10:01 58.94 58.94 58.94 58.94 0.8K
10:02 58.79 58.79 58.79 58.79 0.9K
10:04 58.60 58.60 58.60 58.60 0.3K
10:05 58.56 58.56 58.56 58.56 0.7K
10:14 58.55 58.55 58.55 58.55 0.3K
10:15 58.80 58.80 58.60 58.60 2.2K
10:17 58.61 58.61 58.61 58.61 0.6K
10:18 58.55 58.55 58.55 58.55 0.5K
10:20 58.81 58.81 58.81 58.81 0.6K
10:21 58.81 58.81 58.57 58.57 1.0K
10:23 58.56 58.56 58.56 58.56 0.1K
10:24 58.71 58.71 58.66 58.66 1.7K
10:26 58.64 58.64 58.64 58.64 1.8K
10:32 58.64 58.64 58.64 58.64 2.4K
10:36 58.59 58.59 58.54 58.57 2.5K
10:38 58.46 58.46 58.46 58.46 0.9K
10:40 58.52 58.52 58.48 58.48 1.2K
10:42 58.58 58.58 58.48 58.48 2.0K
10:43 58.47 58.48 58.47 58.48 0.6K
10:44 58.49 58.52 58.49 58.52 1.0K
10:45 58.50 58.50 58.33 58.33 23.2K
10:46 58.41 58.41 58.24 58.31 32.4K
10:47 58.32 58.32 58.32 58.32 0.6K
10:48 58.32 58.32 58.32 58.32 1.1K
10:50 58.33 58.33 58.33 58.33 0.3K
10:51 58.33 58.33 58.33 58.33 1.3K
10:52 58.33 58.33 58.22 58.22 1.5K
10:54 58.19 58.19 58.18 58.18 0.4K
10:55 58.18 58.18 58.18 58.18 1.1K
10:56 58.17 58.17 58.17 58.17 0.6K
10:57 58.15 58.15 58.15 58.15 0.1K
10:58 58.16 58.16 58.16 58.16 0.6K
10:59 58.16 58.16 58.16 58.16 0.4K
11:00 58.16 58.16 58.16 58.16 0.4K
11:02 58.16 58.16 58.16 58.16 1.2K
11:03 58.16 58.16 58.16 58.16 0.8K
11:04 58.16 58.16 58.16 58.16 0.9K
11:06 58.22 58.22 58.22 58.22 0.3K
11:07 58.20 58.26 58.20 58.26 0.4K
11:08 58.26 58.31 58.26 58.31 3.2K
11:11 58.34 58.37 58.32 58.37 5.8K
11:12 58.41 58.41 58.41 58.41 1.0K
11:13 58.50 58.56 58.49 58.49 3.1K
11:15 58.49 58.49 58.49 58.49 0.4K
11:17 58.50 58.50 58.49 58.49 2.5K
11:19 58.59 58.59 58.59 58.59 0.7K
11:22 58.50 58.50 58.47 58.47 2.8K
11:23 58.53 58.53 58.50 58.50 1.9K
11:24 58.51 58.51 58.51 58.51 0.6K
11:26 58.49 58.49 58.49 58.49 0.3K
11:28 58.49 58.67 58.49 58.67 1.9K
11:29 58.71 58.71 58.71 58.71 0.2K
11:30 58.68 58.68 58.68 58.68 0.4K
11:34 58.65 58.65 58.65 58.65 0.1K
11:36 58.65 58.70 58.65 58.70 0.5K
11:37 58.62 58.62 58.57 58.57 1.2K
11:38 58.62 58.62 58.62 58.62 0.5K
11:40 58.61 58.61 58.61 58.61 0.8K
11:42 58.53 58.53 58.53 58.53 1.6K
11:43 58.52 58.52 58.52 58.52 1.8K
11:51 58.52 58.52 58.52 58.52 0.3K
11:53 58.47 58.48 58.47 58.48 0.7K
11:54 58.48 58.48 58.48 58.48 17.7K
11:55 58.48 58.48 58.48 58.48 0.5K
11:56 58.48 58.48 58.48 58.48 0.7K
11:58 58.49 58.50 58.49 58.50 0.8K
11:59 58.50 58.50 58.50 58.50 19.4K
12:01 58.44 58.44 58.44 58.44 1.5K
12:03 58.25 58.25 58.25 58.25 0.6K
12:04 58.27 58.27 58.25 58.25 1.8K
12:05 58.27 58.27 58.21 58.21 10.8K
12:06 58.20 58.20 58.18 58.18 1.1K
12:08 58.05 58.06 58.05 58.06 0.7K
12:09 58.13 58.13 58.13 58.13 0.4K
12:10 58.10 58.10 58.10 58.10 1.3K
12:12 58.12 58.12 58.11 58.11 1.9K
12:15 58.06 58.06 58.06 58.06 0.2K
12:16 58.10 58.10 58.10 58.10 0.3K
12:17 58.16 58.16 58.16 58.16 0.8K
12:20 58.11 58.11 58.11 58.11 1.4K
12:21 58.16 58.16 58.11 58.11 1.2K
12:22 58.11 58.11 58.11 58.11 0.3K
12:23 58.11 58.11 58.11 58.11 0.5K
12:24 58.11 58.11 58.11 58.11 0.3K
12:25 58.11 58.11 58.11 58.11 0.3K
12:27 58.05 58.05 58.05 58.05 0.6K
12:28 58.03 58.03 58.03 58.03 1.1K
12:29 58.09 58.09 58.09 58.09 0.4K
12:30 58.02 58.02 58.02 58.02 0.7K
12:31 58.02 58.02 58.02 58.02 0.4K
12:33 58.01 58.01 58.01 58.01 0.7K
12:34 57.99 57.99 57.99 57.99 0.6K
12:35 58.06 58.06 58.06 58.06 1.3K
12:36 58.06 58.06 58.06 58.06 1.3K
12:37 58.06 58.06 58.06 58.06 0.4K
12:38 58.06 58.06 58.06 58.06 0.4K
12:39 58.06 58.06 58.06 58.06 0.7K
12:40 58.06 58.06 57.98 57.98 0.8K
12:41 58.08 58.08 58.06 58.06 1.5K
12:42 58.05 58.05 58.05 58.05 0.3K
12:43 58.04 58.04 58.04 58.04 0.3K
12:44 58.08 58.08 58.08 58.08 0.3K
12:45 58.08 58.08 58.08 58.08 0.3K
12:46 58.08 58.08 58.03 58.07 1.0K
12:47 58.06 58.06 58.06 58.06 0.3K
12:48 57.93 57.99 57.93 57.99 17.8K
12:50 57.92 57.92 57.85 57.85 3.0K
13:00 57.91 57.91 57.91 57.91 1.2K
13:02 57.87 57.87 57.87 57.87 2.4K
13:03 57.87 57.87 57.85 57.85 3.2K
13:05 57.77 57.77 57.67 57.74 3.2K
13:06 57.75 57.84 57.75 57.84 3.4K
13:08 57.84 57.84 57.84 57.84 0.2K
13:09 57.75 57.75 57.75 57.75 1.6K
13:10 57.70 57.70 57.70 57.70 1.9K
13:18 57.71 57.71 57.71 57.71 1.3K
13:19 57.73 57.74 57.73 57.74 0.5K
13:20 57.69 57.69 57.67 57.67 1.5K
13:22 57.69 57.69 57.69 57.69 1.2K
13:23 57.66 57.66 57.66 57.66 0.7K
13:24 57.72 57.72 57.71 57.71 3.9K
13:26 57.72 57.72 57.72 57.72 0.9K
13:28 57.68 57.68 57.66 57.66 1.3K
13:29 57.68 57.68 57.68 57.68 0.2K
13:30 57.67 57.68 57.67 57.68 0.5K
13:31 57.72 57.72 57.72 57.72 0.6K
13:32 57.71 57.71 57.71 57.71 0.8K
13:33 57.68 57.68 57.68 57.68 1.6K
13:34 57.64 57.64 57.64 57.64 0.6K
13:35 57.69 57.69 57.69 57.69 0.4K
13:36 57.63 57.63 57.63 57.63 0.4K
13:37 57.65 57.65 57.65 57.65 0.5K
13:38 57.65 57.65 57.65 57.65 1.3K
13:40 57.50 57.50 57.50 57.50 0.5K
13:42 57.57 57.57 57.56 57.56 0.8K
13:43 57.64 57.64 57.64 57.64 0.4K
13:44 57.60 57.71 57.60 57.61 1.3K
13:45 57.62 57.62 57.62 57.62 1.0K
13:46 57.78 57.79 57.78 57.79 5.1K
13:47 57.77 57.79 57.77 57.79 0.3K
13:48 57.82 57.82 57.77 57.77 1.5K
13:49 57.86 57.86 57.86 57.86 5.5K
13:50 57.92 57.93 57.92 57.93 0.8K
13:51 57.85 57.85 57.84 57.84 3.4K
13:52 57.82 57.82 57.82 57.82 1.7K
13:53 57.79 57.79 57.79 57.79 0.1K
13:54 57.79 57.79 57.79 57.79 1.2K
13:55 57.79 57.79 57.70 57.70 2.3K
13:56 57.75 57.75 57.75 57.75 0.1K
13:57 57.74 57.74 57.74 57.74 0.2K
13:58 57.72 57.72 57.72 57.72 1.1K
13:59 57.72 57.72 57.72 57.72 1.6K
14:00 57.77 57.77 57.77 57.77 2.8K
14:03 57.76 57.80 57.76 57.80 1.2K
14:04 57.77 57.77 57.73 57.73 1.0K
14:06 57.71 57.71 57.71 57.71 0.2K
14:08 57.79 57.79 57.79 57.79 5.8K
14:09 57.80 57.80 57.80 57.80 0.3K
14:10 57.75 57.76 57.75 57.76 0.7K
14:14 57.70 57.72 57.70 57.72 0.8K
14:15 57.72 57.72 57.71 57.71 0.9K
14:17 57.68 57.68 57.68 57.68 0.6K
14:18 57.65 57.65 57.65 57.65 1.1K
14:19 57.64 57.64 57.64 57.64 0.5K
14:20 57.68 57.68 57.68 57.68 4.0K
14:21 57.70 57.70 57.70 57.70 0.4K
14:22 57.73 57.73 57.73 57.73 0.1K
14:23 57.71 57.72 57.71 57.72 0.6K
14:24 57.71 57.71 57.71 57.71 0.1K
14:25 57.71 57.71 57.69 57.71 2.1K
14:27 57.65 57.65 57.65 57.65 0.7K
14:29 57.61 57.61 57.61 57.61 0.5K
14:30 57.56 57.56 57.56 57.56 0.3K
14:31 57.54 57.54 57.47 57.47 1.4K
14:33 57.53 57.53 57.53 57.53 2.7K
14:36 57.59 57.60 57.57 57.59 5.6K
14:39 57.60 57.61 57.60 57.61 1.5K
14:40 57.62 57.62 57.62 57.62 0.5K
14:41 57.56 57.56 57.56 57.56 1.6K
14:42 57.56 57.56 57.56 57.56 1.6K
14:43 57.58 57.58 57.57 57.57 2.3K
14:44 57.56 57.56 57.56 57.56 2.3K
14:46 57.54 57.54 57.54 57.54 1.2K
14:47 57.59 57.59 57.59 57.59 2.6K
14:48 57.63 57.68 57.63 57.68 3.1K
14:51 57.67 57.67 57.67 57.67 2.1K
14:52 57.72 57.72 57.71 57.71 1.7K
14:53 57.71 57.71 57.71 57.71 0.7K
14:55 57.70 57.73 57.70 57.73 1.2K
14:56 57.68 57.68 57.68 57.68 0.4K
14:57 57.65 57.68 57.65 57.68 1.2K
14:59 57.70 57.70 57.70 57.70 1.7K
15:00 57.72 57.72 57.72 57.72 0.2K
15:01 57.73 57.73 57.73 57.73 2.5K
15:02 57.73 57.73 57.73 57.73 0.2K
15:03 57.73 57.73 57.73 57.73 0.2K
15:04 57.73 57.80 57.72 57.80 3.4K
15:05 57.79 57.79 57.79 57.79 1.0K
15:07 57.81 57.84 57.81 57.84 1.9K
15:08 57.83 57.83 57.83 57.83 0.4K
15:09 57.84 57.84 57.84 57.84 0.4K
15:10 57.84 57.84 57.84 57.84 0.9K
15:13 57.81 57.83 57.81 57.81 0.8K
15:14 57.81 57.83 57.79 57.79 1.6K
15:15 57.77 57.77 57.77 57.77 0.3K
15:16 57.81 57.90 57.81 57.89 6.0K
15:17 57.92 57.92 57.92 57.92 0.4K
15:19 57.92 57.92 57.92 57.92 1.2K
15:20 57.99 57.99 57.99 57.99 4.0K
15:21 58.04 58.04 58.02 58.02 0.4K
15:22 58.01 58.01 58.01 58.01 0.4K
15:23 58.01 58.01 58.01 58.01 0.5K
15:24 58.01 58.01 58.01 58.01 0.7K
15:25 58.01 58.01 58.01 58.01 0.8K
15:26 58.01 58.01 58.01 58.01 0.9K
15:27 57.99 57.99 57.99 57.99 0.5K
15:28 58.05 58.05 58.05 58.05 4.4K
15:29 58.15 58.15 58.15 58.15 1.0K
15:30 58.14 58.14 58.12 58.12 2.4K
15:31 58.14 58.14 58.14 58.14 0.5K
15:32 58.14 58.14 58.14 58.14 2.7K
15:33 58.14 58.14 58.13 58.13 1.3K
15:34 58.14 58.14 58.14 58.14 0.6K
15:35 58.17 58.17 58.17 58.17 2.8K
15:36 58.21 58.21 58.18 58.18 1.1K
15:37 58.17 58.17 58.14 58.14 1.8K
15:38 58.16 58.16 58.13 58.13 1.3K
15:39 58.12 58.12 58.09 58.11 1.0K
15:40 58.13 58.17 58.13 58.16 3.9K
15:41 58.12 58.12 58.12 58.12 3.1K
15:42 58.13 58.20 58.13 58.20 3.0K
15:43 58.19 58.23 58.19 58.23 5.7K
15:44 58.24 58.26 58.24 58.26 0.8K
15:45 58.26 58.26 58.26 58.26 0.6K
15:46 58.24 58.24 58.24 58.24 0.5K
15:47 58.24 58.29 58.24 58.29 4.9K
15:48 58.31 58.33 58.31 58.33 2.2K
15:49 58.33 58.35 58.32 58.32 0.6K
15:50 58.35 58.49 58.35 58.44 4.7K
15:51 58.41 58.41 58.40 58.41 2.4K
15:52 58.41 58.44 58.37 58.44 6.7K
15:53 58.46 58.46 58.43 58.44 3.4K
15:54 58.43 58.43 58.31 58.31 11.7K
15:55 58.26 58.31 58.26 58.31 14.6K
15:56 58.33 58.36 58.32 58.32 8.5K
15:57 58.32 58.33 58.31 58.32 8.1K
15:58 58.32 58.32 58.25 58.25 11.6K
15:59 58.27 58.28 58.21 58.28 14.0K
16:00 58.23 58.23 58.23 58.23 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available