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 57.35 57.60 57.35 57.60 25.3K
09:31 57.74 58.04 57.74 58.04 0.6K
09:36 58.05 58.05 58.05 58.05 0.1K
09:38 57.94 57.94 57.94 57.94 0.8K
09:48 57.73 57.73 57.73 57.73 0.7K
09:49 57.72 57.72 57.72 57.72 2.1K
09:50 57.69 57.69 57.65 57.65 0.7K
09:51 57.65 57.65 57.65 57.65 0.4K
09:52 57.64 57.64 57.64 57.64 0.1K
09:53 57.64 57.64 57.64 57.64 0.3K
09:54 57.64 57.64 57.64 57.64 0.1K
09:55 57.64 57.64 57.64 57.64 0.2K
09:56 57.54 57.54 57.54 57.54 1.9K
09:57 57.56 57.56 57.53 57.53 6.2K
09:58 57.60 57.62 57.52 57.62 4.6K
09:59 57.56 57.56 57.56 57.56 3.5K
10:00 57.55 57.57 57.55 57.57 4.2K
10:01 57.57 57.57 57.57 57.57 1.3K
10:02 57.62 57.62 57.57 57.57 1.1K
10:03 57.57 57.57 57.57 57.57 0.5K
10:04 57.57 57.57 57.57 57.57 0.1K
10:05 57.62 57.62 57.57 57.57 0.8K
10:06 57.58 57.58 57.58 57.58 0.2K
10:07 57.57 57.57 57.50 57.56 2.6K
10:08 57.54 57.55 57.54 57.55 0.5K
10:11 57.54 57.54 57.48 57.48 1.7K
10:13 57.42 57.42 57.42 57.42 0.2K
10:16 57.38 57.38 57.38 57.38 0.3K
10:19 57.49 57.49 57.40 57.42 3.9K
10:20 57.42 57.42 57.42 57.42 0.6K
10:21 57.42 57.42 57.42 57.42 2.4K
10:22 57.42 57.42 57.42 57.42 0.1K
10:23 57.42 57.42 57.38 57.38 1.7K
10:25 57.43 57.43 57.43 57.43 1.2K
10:26 57.34 57.34 57.34 57.34 1.6K
10:27 57.35 57.35 57.35 57.35 0.3K
10:28 57.26 57.26 57.26 57.26 0.4K
10:29 57.16 57.21 57.16 57.21 0.5K
10:30 57.17 57.22 57.17 57.17 1.3K
10:34 57.20 57.20 57.20 57.20 1.1K
10:35 57.20 57.20 57.20 57.20 0.8K
10:36 57.22 57.22 57.22 57.22 0.9K
10:37 57.23 57.24 57.23 57.24 1.6K
10:41 57.21 57.21 57.19 57.19 0.7K
10:42 57.21 57.21 57.21 57.21 0.1K
10:43 57.23 57.29 57.23 57.29 0.6K
10:44 57.18 57.18 57.18 57.18 1.3K
10:49 57.21 57.21 57.21 57.21 0.2K
10:50 57.21 57.21 57.21 57.21 0.3K
10:52 57.17 57.17 57.17 57.17 1.2K
10:54 57.25 57.25 57.25 57.25 0.1K
10:56 57.25 57.25 57.25 57.25 0.3K
10:59 57.25 57.25 57.25 57.25 0.2K
11:00 57.25 57.25 57.25 57.25 1.5K
11:01 57.25 57.32 57.25 57.32 2.4K
11:02 57.34 57.34 57.34 57.34 0.4K
11:04 57.35 57.35 57.35 57.35 3.2K
11:05 57.35 57.35 57.35 57.35 0.5K
11:06 57.35 57.35 57.35 57.35 0.7K
11:07 57.35 57.35 57.35 57.35 1.0K
11:08 57.35 57.35 57.35 57.35 4.9K
11:10 57.35 57.35 57.35 57.35 1.0K
11:11 57.34 57.34 57.34 57.34 0.5K
11:12 57.25 57.25 57.25 57.25 3.1K
11:13 57.28 57.28 57.28 57.28 1.6K
11:14 57.24 57.24 57.24 57.24 0.4K
11:16 57.22 57.22 57.22 57.22 0.8K
11:18 57.16 57.22 57.15 57.15 1.4K
11:22 57.18 57.18 57.18 57.18 0.1K
11:23 57.24 57.24 57.24 57.24 0.4K
11:24 57.18 57.18 57.18 57.18 0.1K
11:25 57.26 57.26 57.26 57.26 0.7K
11:30 57.24 57.24 57.24 57.24 1.0K
11:32 57.36 57.36 57.36 57.36 0.2K
11:33 57.28 57.28 57.28 57.28 0.6K
11:37 57.29 57.29 57.29 57.29 0.3K
11:38 57.29 57.29 57.29 57.29 0.8K
11:39 57.29 57.29 57.29 57.29 0.3K
11:40 57.30 57.30 57.30 57.30 0.2K
11:41 57.22 57.30 57.22 57.30 0.5K
11:43 57.30 57.30 57.30 57.30 1.6K
11:44 57.30 57.30 57.21 57.21 0.6K
11:45 57.30 57.30 57.30 57.30 0.1K
11:46 57.29 57.29 57.13 57.13 2.7K
11:48 57.20 57.20 57.20 57.20 0.2K
11:49 57.14 57.14 57.13 57.13 0.3K
11:50 57.20 57.20 57.20 57.20 0.3K
11:51 57.14 57.14 57.14 57.14 0.1K
11:52 57.17 57.17 57.13 57.13 1.8K
11:53 57.10 57.11 57.10 57.11 0.2K
11:54 57.11 57.11 57.11 57.11 1.2K
11:55 57.11 57.11 57.11 57.11 0.1K
11:56 57.14 57.14 57.07 57.11 1.2K
11:57 57.09 57.09 57.09 57.09 0.4K
11:58 57.06 57.06 57.06 57.06 1.0K
12:00 57.02 57.02 57.02 57.02 3.0K
12:01 57.09 57.09 57.09 57.09 0.4K
12:02 57.20 57.22 57.20 57.22 7.9K
12:03 57.22 57.27 57.22 57.22 2.0K
12:04 57.22 57.24 57.22 57.24 10.4K
12:06 57.23 57.23 57.16 57.16 1.6K
12:07 57.16 57.16 57.14 57.14 5.8K
12:09 57.18 57.18 57.18 57.18 0.7K
12:11 57.18 57.20 57.18 57.20 0.9K
12:12 57.20 57.20 57.20 57.20 0.6K
12:14 57.20 57.20 57.20 57.20 0.5K
12:16 57.16 57.16 57.16 57.16 0.6K
12:17 57.20 57.20 57.20 57.20 0.3K
12:18 57.20 57.21 57.20 57.20 2.9K
12:19 57.20 57.20 57.16 57.16 2.3K
12:20 57.12 57.12 57.08 57.08 1.9K
12:21 57.11 57.11 57.11 57.11 0.2K
12:22 57.08 57.08 57.03 57.08 0.8K
12:23 57.01 57.09 57.01 57.02 3.4K
12:24 57.08 57.08 57.08 57.08 0.3K
12:25 57.00 57.01 57.00 57.01 0.4K
12:26 57.01 57.01 57.01 57.01 0.1K
12:27 57.09 57.09 56.99 57.09 0.5K
12:28 57.07 57.07 57.07 57.07 0.2K
12:29 57.08 57.08 57.03 57.03 0.3K
12:30 57.02 57.02 57.02 57.02 0.6K
12:31 56.95 56.95 56.95 56.95 0.3K
12:32 57.07 57.12 57.07 57.10 1.1K
12:34 57.11 57.11 57.11 57.11 0.5K
12:35 57.07 57.15 57.07 57.11 0.7K
12:36 57.09 57.09 57.09 57.09 0.7K
12:38 57.03 57.03 57.01 57.01 0.3K
12:39 57.09 57.09 57.09 57.09 0.4K
12:40 57.06 57.15 57.06 57.15 0.4K
12:41 57.11 57.11 57.11 57.11 0.3K
12:42 57.15 57.15 57.08 57.08 0.2K
12:43 57.11 57.12 57.11 57.12 0.8K
12:44 57.12 57.12 57.12 57.12 0.2K
12:45 57.15 57.15 57.12 57.12 0.8K
12:47 57.12 57.15 57.12 57.12 0.6K
12:48 57.13 57.13 57.13 57.13 0.1K
12:49 57.14 57.15 57.09 57.15 0.5K
12:50 57.12 57.12 57.05 57.06 1.7K
12:51 57.02 57.02 57.02 57.02 0.4K
12:52 57.04 57.04 56.98 56.98 0.9K
12:53 57.00 57.00 56.94 56.94 0.2K
12:55 57.02 57.02 57.01 57.01 0.5K
12:56 56.98 56.98 56.98 56.98 0.2K
12:57 56.97 56.97 56.97 56.97 0.1K
12:58 57.02 57.02 56.98 56.98 0.3K
12:59 57.02 57.02 57.02 57.02 0.2K
13:00 56.98 57.02 56.98 57.02 0.4K
13:01 57.02 57.06 57.02 57.06 0.3K
13:02 57.02 57.06 57.02 57.06 1.3K
13:03 57.02 57.02 57.02 57.02 1.0K
13:04 57.05 57.05 57.02 57.02 2.0K
13:06 57.02 57.05 57.02 57.05 2.5K
13:07 57.02 57.02 57.02 57.02 0.5K
13:08 57.08 57.13 57.08 57.13 9.3K
13:09 57.11 57.12 57.09 57.09 3.6K
13:10 57.09 57.13 57.09 57.13 1.2K
13:13 57.07 57.07 57.07 57.07 1.5K
13:15 57.08 57.08 57.08 57.08 0.4K
13:16 57.08 57.08 57.08 57.08 0.3K
13:17 57.08 57.08 57.08 57.08 0.3K
13:18 57.08 57.23 57.08 57.23 4.9K
13:20 57.22 57.22 57.22 57.22 0.6K
13:22 57.17 57.17 57.17 57.17 0.2K
13:24 57.20 57.21 57.20 57.21 0.4K
13:26 57.21 57.21 57.21 57.21 0.5K
13:27 57.18 57.21 57.18 57.21 0.6K
13:29 57.21 57.21 57.21 57.21 0.4K
13:31 57.21 57.21 57.21 57.21 0.1K
13:32 57.22 57.22 57.16 57.16 1.3K
13:33 57.24 57.24 57.24 57.24 0.1K
13:34 57.22 57.22 57.20 57.20 0.9K
13:35 57.24 57.24 57.24 57.24 0.5K
13:37 57.23 57.23 57.23 57.23 1.0K
13:38 57.24 57.27 57.24 57.27 1.0K
13:39 57.28 57.28 57.28 57.28 1.5K
13:40 57.29 57.29 57.29 57.29 1.9K
13:41 57.31 57.31 57.31 57.31 0.3K
13:42 57.28 57.28 57.28 57.28 1.7K
13:43 57.29 57.29 57.29 57.29 0.4K
13:44 57.25 57.25 57.25 57.25 0.8K
13:46 57.26 57.26 57.26 57.26 0.5K
13:47 57.26 57.26 57.26 57.26 0.1K
13:48 57.26 57.26 57.26 57.26 0.2K
13:49 57.28 57.28 57.28 57.28 0.4K
13:50 57.27 57.27 57.27 57.27 0.3K
13:51 57.27 57.27 57.27 57.27 0.4K
13:52 57.23 57.27 57.23 57.27 0.7K
13:53 57.27 57.27 57.22 57.22 0.3K
13:54 57.27 57.27 57.22 57.22 2.2K
13:55 57.25 57.25 57.25 57.25 0.2K
13:56 57.23 57.23 57.23 57.23 0.3K
13:57 57.25 57.25 57.25 57.25 0.3K
13:58 57.25 57.25 57.25 57.25 0.6K
13:59 57.21 57.21 57.21 57.21 0.2K
14:00 57.25 57.25 57.25 57.25 0.5K
14:01 57.27 57.27 57.21 57.21 0.5K
14:02 57.21 57.26 57.21 57.25 0.5K
14:03 57.25 57.25 57.25 57.25 0.2K
14:04 57.25 57.25 57.25 57.25 0.4K
14:05 57.21 57.25 57.21 57.25 1.4K
14:06 57.24 57.24 57.20 57.20 0.2K
14:07 57.29 57.29 57.25 57.25 0.3K
14:08 57.25 57.25 57.24 57.24 0.3K
14:09 57.25 57.29 57.25 57.29 0.5K
14:10 57.27 57.27 57.27 57.27 0.1K
14:11 57.25 57.29 57.25 57.25 0.7K
14:12 57.25 57.25 57.25 57.25 1.1K
14:13 57.25 57.28 57.25 57.27 3.5K
14:14 57.31 57.31 57.27 57.27 0.8K
14:15 57.28 57.28 57.27 57.27 0.6K
14:16 57.27 57.27 57.27 57.27 0.4K
14:17 57.23 57.23 57.23 57.23 1.6K
14:18 57.24 57.26 57.24 57.26 0.8K
14:19 57.25 57.25 57.21 57.21 0.3K
14:20 57.20 57.20 57.15 57.20 1.9K
14:22 57.25 57.25 57.25 57.25 0.3K
14:23 57.25 57.25 57.25 57.25 0.4K
14:24 57.25 57.25 57.25 57.25 0.2K
14:25 57.28 57.28 57.25 57.25 0.6K
14:26 57.29 57.29 57.25 57.25 0.3K
14:27 57.28 57.28 57.25 57.25 1.0K
14:28 57.25 57.29 57.25 57.25 1.0K
14:29 57.30 57.30 57.25 57.25 1.3K
14:30 57.29 57.29 57.25 57.29 6.8K
14:31 57.29 57.29 57.29 57.29 0.7K
14:32 57.29 57.30 57.27 57.30 7.6K
14:33 57.30 57.35 57.30 57.35 2.2K
14:34 57.40 57.42 57.37 57.37 0.5K
14:35 57.42 57.42 57.36 57.36 1.4K
14:36 57.45 57.45 57.39 57.39 0.2K
14:37 57.37 57.40 57.35 57.35 1.5K
14:38 57.36 57.36 57.36 57.36 0.3K
14:39 57.41 57.45 57.41 57.45 0.7K
14:40 57.43 57.45 57.43 57.43 2.4K
14:41 57.47 57.50 57.45 57.50 0.9K
14:42 57.54 57.54 57.54 57.54 0.4K
14:44 57.54 57.55 57.54 57.55 0.9K
14:45 57.55 57.55 57.55 57.55 0.1K
14:46 57.58 57.58 57.48 57.48 1.7K
14:47 57.53 57.53 57.48 57.48 0.3K
14:48 57.48 57.48 57.48 57.48 0.1K
14:49 57.49 57.50 57.49 57.50 0.6K
14:50 57.50 57.50 57.50 57.50 0.8K
14:51 57.50 57.50 57.50 57.50 0.4K
14:52 57.50 57.50 57.50 57.50 0.3K
14:53 57.39 57.39 57.39 57.39 3.9K
14:54 57.43 57.45 57.43 57.45 0.3K
14:55 57.38 57.41 57.38 57.40 1.2K
14:57 57.37 57.37 57.35 57.35 0.8K
14:58 57.35 57.35 57.35 57.35 0.3K
15:00 57.35 57.39 57.35 57.39 0.5K
15:01 57.36 57.36 57.36 57.36 0.4K
15:02 57.40 57.42 57.39 57.39 0.7K
15:03 57.42 57.42 57.39 57.39 0.8K
15:04 57.39 57.61 57.39 57.61 4.8K
15:05 57.61 57.73 57.61 57.73 1.1K
15:07 57.66 57.66 57.65 57.65 1.2K
15:09 57.65 57.68 57.63 57.68 1.3K
15:10 57.67 57.67 57.63 57.64 0.8K
15:11 57.68 57.68 57.68 57.68 0.2K
15:12 57.62 57.62 57.60 57.60 1.5K
15:13 57.64 57.65 57.64 57.65 1.5K
15:14 57.60 57.64 57.60 57.64 0.4K
15:15 57.64 57.64 57.59 57.59 1.6K
15:16 57.59 57.59 57.59 57.59 1.2K
15:18 57.57 57.63 57.57 57.63 0.6K
15:19 57.63 57.63 57.63 57.63 1.1K
15:20 57.64 57.64 57.64 57.64 0.6K
15:22 57.66 57.66 57.59 57.59 6.4K
15:23 57.63 57.63 57.63 57.63 1.1K
15:24 57.61 57.61 57.60 57.60 1.9K
15:25 57.66 57.66 57.66 57.66 0.5K
15:26 57.60 57.62 57.59 57.62 1.3K
15:27 57.62 57.62 57.57 57.57 0.9K
15:28 57.57 57.57 57.57 57.57 0.6K
15:29 57.63 57.63 57.60 57.60 2.4K
15:30 57.56 57.65 57.56 57.65 0.6K
15:31 57.61 57.64 57.56 57.64 4.5K
15:32 57.64 57.69 57.64 57.67 9.2K
15:33 57.68 57.68 57.66 57.68 1.4K
15:34 57.68 57.68 57.68 57.68 0.4K
15:35 57.68 57.71 57.68 57.71 6.6K
15:36 57.71 57.75 57.71 57.75 0.8K
15:37 57.74 57.74 57.74 57.74 0.8K
15:38 57.74 57.74 57.70 57.70 0.6K
15:39 57.71 57.73 57.71 57.73 0.8K
15:40 57.70 57.70 57.67 57.67 3.1K
15:42 57.69 57.69 57.69 57.69 0.5K
15:43 57.65 57.69 57.65 57.69 1.3K
15:44 57.64 57.68 57.61 57.61 4.4K
15:45 57.66 57.69 57.60 57.64 3.8K
15:46 57.64 57.64 57.62 57.62 1.5K
15:47 57.62 57.63 57.62 57.63 6.1K
15:48 57.65 57.66 57.63 57.66 2.8K
15:49 57.66 57.71 57.66 57.67 1.4K
15:50 57.67 57.75 57.63 57.75 7.1K
15:51 57.75 57.75 57.68 57.73 1.3K
15:52 57.64 57.72 57.64 57.71 0.7K
15:53 57.68 57.68 57.61 57.61 5.7K
15:54 57.62 57.68 57.61 57.68 18.7K
15:55 57.61 57.61 57.56 57.56 8.2K
15:56 57.56 57.60 57.55 57.55 4.6K
15:57 57.54 57.55 57.51 57.51 10.4K
15:58 57.53 57.53 57.51 57.52 12.1K
15:59 57.52 57.53 57.48 57.49 17.9K
16:00 57.50 57.50 57.50 57.50 131.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available