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 58.30 58.30 58.07 58.07 4.3K
09:38 58.07 58.12 58.07 58.12 1.0K
09:40 58.36 58.36 58.11 58.11 2.0K
09:41 58.16 58.16 58.16 58.16 2.1K
09:44 58.08 58.20 57.98 58.08 2.6K
09:47 58.14 58.16 58.14 58.16 3.8K
09:48 58.28 58.28 58.28 58.28 0.3K
09:51 58.17 58.17 58.17 58.17 0.4K
09:53 58.17 58.17 58.17 58.17 0.8K
09:55 58.11 58.11 58.11 58.11 0.3K
09:56 58.11 58.11 58.11 58.11 0.1K
09:57 58.11 58.15 58.11 58.12 4.0K
09:58 58.16 58.17 58.12 58.17 8.0K
09:59 58.12 58.16 58.12 58.16 2.6K
10:00 58.10 58.10 57.96 57.97 4.5K
10:01 57.97 57.97 57.97 57.97 0.6K
10:02 58.05 58.05 58.05 58.05 0.2K
10:04 58.06 58.06 58.06 58.06 0.8K
10:09 57.93 57.93 57.93 57.93 1.1K
10:14 57.83 57.83 57.83 57.83 1.0K
10:15 57.80 57.80 57.80 57.80 0.6K
10:22 57.89 57.89 57.89 57.89 4.9K
10:23 57.86 57.86 57.86 57.86 0.3K
10:24 57.86 57.86 57.86 57.86 3.5K
10:25 57.86 57.86 57.86 57.86 1.1K
10:26 57.94 57.94 57.86 57.86 0.7K
10:27 57.89 57.89 57.89 57.89 2.7K
10:32 57.91 57.91 57.91 57.91 0.2K
10:33 57.91 57.91 57.91 57.91 0.1K
10:35 57.94 57.94 57.94 57.94 0.6K
10:39 57.91 57.93 57.91 57.93 0.6K
10:43 57.84 57.84 57.78 57.78 2.9K
10:44 57.80 57.80 57.80 57.80 1.0K
10:45 57.75 57.75 57.75 57.75 0.5K
10:50 57.73 57.73 57.73 57.73 1.2K
10:51 57.73 57.73 57.73 57.73 0.3K
10:52 57.73 57.73 57.73 57.73 0.6K
10:53 57.58 57.58 57.58 57.58 1.0K
10:54 57.44 57.44 57.44 57.44 0.2K
10:55 57.57 57.57 57.57 57.57 0.5K
10:58 57.57 57.57 57.57 57.57 0.4K
11:00 57.57 57.57 57.57 57.57 0.2K
11:02 57.53 57.65 57.53 57.65 0.9K
11:06 57.59 57.59 57.59 57.59 0.1K
11:07 57.57 57.63 57.57 57.63 5.1K
11:08 57.60 57.60 57.59 57.59 1.0K
11:10 57.58 57.58 57.58 57.58 1.2K
11:14 57.52 57.52 57.51 57.51 1.7K
11:17 57.55 57.55 57.55 57.55 0.4K
11:18 57.55 57.55 57.55 57.55 1.4K
11:19 57.57 57.57 57.55 57.55 2.8K
11:21 57.58 57.60 57.57 57.60 0.7K
11:22 57.53 57.53 57.53 57.53 0.1K
11:23 57.49 57.58 57.49 57.58 0.6K
11:26 57.46 57.46 57.41 57.41 1.5K
11:29 57.36 57.36 57.36 57.36 5.4K
11:34 57.38 57.38 57.38 57.38 0.8K
11:38 57.36 57.36 57.33 57.33 2.4K
11:42 57.31 57.31 57.31 57.31 1.1K
11:46 57.26 57.26 57.26 57.26 0.2K
11:47 57.34 57.34 57.34 57.34 0.2K
11:48 57.36 57.36 57.36 57.36 0.5K
11:54 57.27 57.36 57.27 57.36 0.2K
11:55 57.33 57.33 57.33 57.33 0.4K
11:57 57.35 57.35 57.35 57.35 0.1K
11:58 57.29 57.36 57.28 57.28 0.5K
12:00 57.25 57.25 57.25 57.25 1.4K
12:02 57.27 57.27 57.27 57.27 1.5K
12:04 57.28 57.28 57.28 57.28 0.2K
12:07 57.28 57.32 57.28 57.32 4.9K
12:08 57.31 57.31 57.31 57.31 0.7K
12:09 57.31 57.31 57.31 57.31 0.5K
12:10 57.31 57.31 57.31 57.31 0.2K
12:12 57.32 57.32 57.32 57.32 0.1K
12:13 57.32 57.32 57.32 57.32 1.1K
12:15 57.32 57.33 57.32 57.33 2.8K
12:18 57.29 57.29 57.24 57.24 1.8K
12:19 57.32 57.32 57.32 57.32 0.4K
12:21 57.36 57.36 57.36 57.36 2.6K
12:22 57.41 57.43 57.40 57.40 1.8K
12:23 57.43 57.43 57.40 57.43 2.0K
12:26 57.34 57.34 57.34 57.34 2.0K
12:27 57.34 57.34 57.34 57.34 0.6K
12:30 57.39 57.39 57.39 57.39 0.3K
12:32 57.39 57.39 57.39 57.39 0.6K
12:33 57.39 57.39 57.39 57.39 0.6K
12:34 57.39 57.39 57.34 57.34 0.6K
12:37 57.39 57.39 57.39 57.39 0.4K
12:39 57.39 57.39 57.39 57.39 0.3K
12:40 57.38 57.38 57.38 57.38 0.9K
12:41 57.34 57.39 57.33 57.39 0.3K
12:42 57.37 57.37 57.37 57.36 0.3K
12:43 57.39 57.39 57.39 57.39 0.5K
12:45 57.41 57.41 57.41 57.41 0.3K
12:47 57.39 57.40 57.33 57.40 0.3K
12:49 57.55 57.55 57.55 57.55 1.4K
12:50 57.71 57.71 57.65 57.65 0.5K
12:51 57.70 57.70 57.70 57.70 0.1K
12:52 57.74 57.74 57.74 57.74 0.5K
12:53 57.70 57.70 57.70 57.70 0.2K
12:54 57.70 57.70 57.70 57.70 2.1K
12:55 57.70 57.70 57.70 57.70 0.2K
12:56 57.70 57.70 57.70 57.70 0.1K
12:57 57.72 57.72 57.72 57.72 0.1K
12:58 57.70 57.70 57.70 57.70 0.3K
12:59 57.66 57.69 57.66 57.69 1.6K
13:00 57.69 57.69 57.67 57.68 2.5K
13:03 57.70 57.70 57.70 57.70 0.5K
13:04 57.70 57.70 57.70 57.70 0.9K
13:05 57.66 57.67 57.66 57.67 1.7K
13:06 57.65 57.66 57.65 57.66 0.5K
13:08 57.71 57.71 57.68 57.68 1.7K
13:09 57.68 57.72 57.68 57.72 6.8K
13:10 57.69 57.69 57.69 57.69 1.0K
13:11 57.69 57.69 57.69 57.69 0.3K
13:12 57.73 57.73 57.69 57.69 0.5K
13:14 57.69 57.73 57.69 57.73 1.1K
13:15 57.73 57.81 57.73 57.81 1.7K
13:16 57.81 57.86 57.81 57.86 1.0K
13:20 57.91 57.91 57.91 57.91 0.5K
13:23 57.89 57.89 57.89 57.89 0.2K
13:24 57.88 57.88 57.86 57.86 0.4K
13:25 57.88 57.88 57.88 57.88 1.3K
13:26 57.83 57.83 57.75 57.75 3.2K
13:27 57.83 57.83 57.75 57.83 0.5K
13:28 57.83 57.83 57.83 57.83 0.2K
13:30 57.74 57.74 57.74 57.74 0.8K
13:31 57.71 57.71 57.71 57.71 0.4K
13:32 57.75 57.75 57.75 57.75 0.2K
13:33 57.65 57.71 57.65 57.71 0.4K
13:34 57.72 57.75 57.70 57.70 2.0K
13:36 57.72 57.72 57.72 57.72 0.7K
13:40 57.78 57.78 57.76 57.76 0.8K
13:41 57.76 57.76 57.76 57.76 0.3K
13:42 57.76 57.76 57.76 57.76 0.3K
13:43 57.79 57.79 57.76 57.76 0.5K
13:46 57.75 57.75 57.75 57.75 0.7K
13:48 57.75 57.75 57.75 57.75 0.1K
13:49 57.77 57.77 57.76 57.76 0.3K
13:50 57.79 57.79 57.79 57.79 0.3K
13:51 57.77 57.85 57.77 57.85 2.0K
13:52 57.83 57.93 57.83 57.93 0.5K
13:53 57.89 57.89 57.89 57.89 0.1K
13:54 57.87 57.87 57.87 57.87 0.3K
13:55 57.89 57.89 57.89 57.89 0.3K
13:56 57.81 57.81 57.81 57.81 0.8K
13:57 57.79 57.80 57.79 57.80 1.1K
13:58 57.68 57.68 57.66 57.66 1.2K
13:59 57.65 57.69 57.65 57.67 0.7K
14:01 57.65 57.65 57.65 57.65 0.2K
14:03 57.64 57.68 57.64 57.68 1.0K
14:05 57.63 57.63 57.63 57.63 0.3K
14:07 57.65 57.65 57.65 57.65 0.4K
14:08 57.71 57.71 57.66 57.66 0.4K
14:09 57.66 57.66 57.66 57.66 0.4K
14:10 57.75 57.84 57.75 57.84 2.4K
14:11 57.78 57.78 57.78 57.78 0.2K
14:14 57.85 57.85 57.85 57.85 0.4K
14:16 57.79 57.82 57.77 57.82 1.7K
14:20 57.92 57.92 57.92 57.92 1.1K
14:22 57.77 57.82 57.76 57.76 0.8K
14:23 57.78 57.78 57.78 57.78 0.4K
14:24 57.82 57.82 57.81 57.81 0.7K
14:25 57.81 57.81 57.77 57.77 1.1K
14:28 57.75 57.76 57.75 57.76 0.4K
14:30 57.72 57.78 57.72 57.78 0.3K
14:32 57.77 57.77 57.73 57.73 0.8K
14:34 57.72 57.77 57.72 57.77 2.0K
14:35 57.71 57.76 57.71 57.74 0.4K
14:36 57.76 57.78 57.72 57.73 1.4K
14:37 57.76 57.76 57.76 57.76 0.2K
14:39 57.74 57.74 57.74 57.74 0.1K
14:40 57.77 57.77 57.77 57.77 1.1K
14:41 57.79 57.79 57.75 57.75 2.7K
14:42 57.76 57.76 57.76 57.76 0.2K
14:44 57.73 57.73 57.73 57.73 0.7K
14:47 57.73 57.77 57.73 57.77 0.6K
14:48 57.79 57.79 57.79 57.79 1.9K
14:49 57.84 57.88 57.84 57.88 0.5K
14:50 57.83 57.83 57.83 57.83 0.1K
14:51 57.88 57.88 57.88 57.88 0.4K
14:52 57.87 57.87 57.87 57.87 0.4K
14:53 57.88 57.88 57.88 57.88 0.3K
14:55 57.81 57.81 57.81 57.81 0.5K
14:56 57.82 57.83 57.79 57.80 2.8K
14:57 57.79 57.79 57.79 57.79 0.3K
14:59 57.80 57.80 57.77 57.77 0.4K
15:00 57.79 57.79 57.76 57.78 0.6K
15:01 57.75 57.75 57.75 57.75 0.4K
15:02 57.75 57.75 57.75 57.75 0.5K
15:04 57.75 57.77 57.72 57.73 2.0K
15:05 57.73 57.76 57.72 57.76 3.0K
15:06 57.78 57.78 57.78 57.78 0.4K
15:08 57.79 57.79 57.79 57.79 0.1K
15:09 57.81 57.87 57.81 57.87 1.5K
15:10 57.87 57.87 57.87 57.87 0.4K
15:11 57.85 57.85 57.79 57.79 1.1K
15:15 57.78 57.78 57.78 57.78 1.3K
15:16 57.77 57.77 57.77 57.77 0.6K
15:17 57.82 57.82 57.82 57.82 0.3K
15:18 57.78 57.78 57.78 57.78 0.4K
15:19 57.78 57.78 57.78 57.78 0.2K
15:20 57.84 57.84 57.84 57.84 1.1K
15:22 57.82 57.82 57.82 57.82 0.7K
15:24 57.84 57.84 57.83 57.84 3.3K
15:25 57.88 57.90 57.88 57.90 0.9K
15:26 57.91 57.91 57.91 57.91 1.7K
15:30 57.92 57.92 57.92 57.92 0.7K
15:31 57.94 57.94 57.94 57.94 1.3K
15:32 57.96 57.96 57.94 57.94 2.1K
15:35 57.98 58.00 57.98 57.98 0.6K
15:36 58.02 58.02 58.01 58.01 0.9K
15:37 58.00 58.00 57.98 57.98 2.1K
15:38 57.96 57.99 57.96 57.96 1.7K
15:40 57.99 57.99 57.94 57.94 3.3K
15:41 57.93 58.03 57.93 58.00 3.2K
15:42 58.00 58.00 58.00 58.00 0.7K
15:43 57.99 57.99 57.99 57.99 0.4K
15:44 57.97 57.97 57.97 57.97 1.7K
15:45 57.96 57.96 57.96 57.96 0.4K
15:46 57.96 58.02 57.96 58.02 3.2K
15:48 58.04 58.04 58.00 58.00 1.1K
15:49 58.04 58.05 58.02 58.02 2.1K
15:50 58.11 58.11 58.08 58.08 6.7K
15:52 58.04 58.04 57.99 57.99 4.4K
15:53 57.95 57.97 57.90 57.97 4.1K
15:54 57.90 57.93 57.90 57.93 5.4K
15:55 57.87 57.89 57.87 57.89 2.4K
15:56 57.89 57.89 57.85 57.85 6.1K
15:57 57.90 57.93 57.90 57.92 7.7K
15:58 57.92 57.95 57.90 57.90 6.3K
15:59 57.90 58.01 57.90 57.95 14.8K
16:00 57.92 57.92 57.92 57.92 76.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available