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 56.76 56.76 56.76 56.76 3.4K
09:32 57.02 57.02 56.80 56.80 0.3K
09:34 57.04 57.04 57.04 57.04 0.5K
09:35 56.80 56.80 56.80 56.80 0.4K
09:41 56.81 56.81 56.81 56.81 0.6K
09:43 56.79 56.79 56.79 56.79 0.6K
09:44 56.80 56.80 56.80 56.80 0.2K
09:47 56.85 56.85 56.85 56.85 0.6K
09:48 56.75 56.75 56.75 56.75 1.0K
09:51 56.81 56.85 56.81 56.85 0.6K
09:53 56.85 56.85 56.85 56.85 1.1K
09:56 56.70 56.70 56.66 56.66 2.5K
09:58 56.73 56.73 56.61 56.61 0.5K
10:00 56.61 56.61 56.61 56.61 0.2K
10:03 56.70 56.70 56.63 56.65 2.6K
10:04 56.69 56.70 56.69 56.70 1.1K
10:05 56.63 56.70 56.63 56.70 2.2K
10:06 56.70 56.70 56.70 56.70 1.5K
10:11 56.72 56.72 56.71 56.71 1.1K
10:13 56.70 56.70 56.70 56.70 1.5K
10:16 56.70 56.70 56.70 56.70 0.3K
10:17 56.70 56.77 56.70 56.77 20.2K
10:19 56.77 56.77 56.68 56.68 3.2K
10:22 56.76 56.76 56.76 56.76 0.7K
10:24 56.77 56.77 56.77 56.77 0.4K
10:26 56.72 56.72 56.66 56.66 0.5K
10:29 56.74 56.75 56.67 56.75 0.4K
10:31 56.75 56.75 56.75 56.75 0.4K
10:32 56.76 56.76 56.76 56.76 0.2K
10:33 56.77 56.77 56.73 56.73 0.6K
10:34 56.77 56.77 56.70 56.70 0.8K
10:35 56.64 56.64 56.64 56.64 0.3K
10:36 56.72 56.83 56.72 56.83 34.3K
10:37 56.87 56.87 56.84 56.84 1.8K
10:38 56.87 56.87 56.78 56.78 0.6K
10:39 56.86 56.86 56.86 56.86 0.1K
10:40 56.78 56.80 56.78 56.80 1.3K
10:41 56.74 56.74 56.74 56.74 0.7K
10:42 56.72 56.74 56.72 56.74 0.8K
10:43 56.69 56.69 56.69 56.69 0.5K
10:44 56.65 56.65 56.57 56.63 1.1K
10:45 56.64 56.64 56.64 56.64 0.4K
10:46 56.57 56.75 56.57 56.75 3.2K
10:47 56.86 56.86 56.79 56.79 2.6K
10:48 56.74 56.74 56.74 56.74 0.7K
10:49 56.74 56.83 56.74 56.83 2.4K
10:51 56.90 56.90 56.86 56.86 1.7K
10:52 56.83 56.83 56.83 56.83 0.5K
10:54 56.80 56.80 56.80 56.80 0.5K
10:55 56.75 56.80 56.75 56.80 1.0K
10:57 56.79 56.79 56.76 56.76 1.3K
10:58 56.76 56.76 56.76 56.76 0.2K
10:59 56.82 56.82 56.82 56.82 0.3K
11:00 56.81 56.81 56.81 56.81 0.2K
11:01 56.84 56.85 56.84 56.85 2.6K
11:02 56.83 56.85 56.83 56.85 0.6K
11:03 56.88 56.88 56.88 56.88 0.4K
11:04 56.88 56.88 56.88 56.88 0.1K
11:05 56.89 56.89 56.89 56.89 0.2K
11:06 56.88 56.88 56.88 56.88 0.2K
11:07 56.88 56.88 56.85 56.85 0.4K
11:08 56.86 56.86 56.86 56.86 0.5K
11:09 56.88 56.88 56.88 56.88 0.3K
11:10 56.88 56.88 56.88 56.88 0.2K
11:11 56.88 56.88 56.88 56.88 0.4K
11:12 56.88 56.88 56.88 56.88 0.4K
11:13 56.84 56.84 56.84 56.84 0.3K
11:14 56.88 56.88 56.84 56.84 1.4K
11:15 56.77 56.77 56.72 56.72 1.0K
11:16 56.79 56.79 56.79 56.79 0.3K
11:17 56.75 56.77 56.70 56.70 1.5K
11:18 56.73 56.73 56.73 56.73 0.1K
11:19 56.78 56.78 56.78 56.78 0.6K
11:20 56.74 56.79 56.74 56.79 0.9K
11:21 56.83 56.86 56.83 56.86 0.3K
11:22 56.82 56.82 56.82 56.82 0.2K
11:23 56.82 56.82 56.82 56.82 0.1K
11:24 56.82 56.82 56.82 56.82 0.4K
11:25 56.83 56.83 56.83 56.83 0.9K
11:26 56.78 56.78 56.77 56.77 0.6K
11:27 56.68 56.77 56.68 56.77 0.4K
11:28 56.77 56.77 56.69 56.69 0.2K
11:29 56.77 56.77 56.69 56.69 0.3K
11:30 56.77 56.77 56.68 56.68 0.4K
11:32 56.69 56.78 56.68 56.68 1.0K
11:33 56.68 56.68 56.68 56.68 0.3K
11:34 56.75 56.75 56.67 56.67 0.4K
11:35 56.75 56.75 56.75 56.75 0.7K
11:36 56.75 56.75 56.74 56.74 1.3K
11:37 56.74 56.74 56.68 56.74 0.7K
11:38 56.74 56.74 56.67 56.67 0.8K
11:39 56.66 56.66 56.59 56.59 2.7K
11:40 56.58 56.58 56.58 56.58 0.5K
11:41 56.64 56.64 56.58 56.58 0.3K
11:42 56.56 56.62 56.56 56.62 0.6K
11:43 56.52 56.59 56.52 56.59 0.5K
11:44 56.59 56.59 56.59 56.59 0.1K
11:45 56.54 56.61 56.54 56.61 0.6K
11:47 56.64 56.64 56.63 56.63 11.0K
11:48 56.63 56.70 56.63 56.70 6.4K
11:49 56.64 56.64 56.63 56.63 1.5K
11:50 56.67 56.67 56.63 56.63 0.4K
11:51 56.64 56.64 56.64 56.64 0.6K
11:52 56.59 56.61 56.59 56.61 0.3K
11:53 56.66 56.66 56.59 56.60 2.0K
11:54 56.65 56.65 56.65 56.65 0.1K
11:55 56.59 56.65 56.59 56.65 0.4K
11:56 56.66 56.66 56.66 56.66 0.2K
11:57 56.61 56.61 56.55 56.55 0.7K
11:58 56.55 56.55 56.55 56.55 0.2K
11:59 56.56 56.56 56.56 56.56 0.1K
12:00 56.62 56.62 56.54 56.54 1.2K
12:01 56.53 56.53 56.46 56.46 1.5K
12:02 56.54 56.54 56.54 56.54 0.2K
12:03 56.53 56.53 56.53 56.53 0.3K
12:04 56.46 56.53 56.46 56.53 0.7K
12:05 56.45 56.45 56.45 56.45 0.3K
12:06 56.55 56.55 56.49 56.49 1.9K
12:07 56.47 56.47 56.47 56.47 0.6K
12:09 56.41 56.46 56.41 56.46 0.6K
12:10 56.50 56.50 56.50 56.50 0.5K
12:11 56.50 56.50 56.49 56.49 0.2K
12:12 56.52 56.52 56.45 56.45 1.1K
12:13 56.36 56.36 56.36 56.36 0.5K
12:14 56.44 56.44 56.44 56.44 0.2K
12:15 56.38 56.45 56.38 56.45 0.4K
12:16 56.35 56.35 56.35 56.35 0.7K
12:17 56.43 56.49 56.43 56.49 0.7K
12:18 56.45 56.45 56.45 56.45 0.5K
12:19 56.39 56.39 56.39 56.39 0.9K
12:20 56.41 56.46 56.41 56.41 1.5K
12:21 56.42 56.50 56.34 56.34 2.0K
12:22 56.41 56.41 56.41 56.41 0.2K
12:23 56.43 56.43 56.42 56.42 0.7K
12:24 56.44 56.46 56.43 56.46 1.0K
12:25 56.42 56.45 56.42 56.44 3.9K
12:26 56.41 56.41 56.41 56.41 0.2K
12:27 56.41 56.41 56.38 56.38 0.6K
12:28 56.41 56.41 56.38 56.38 0.2K
12:29 56.46 56.46 56.36 56.43 0.6K
12:30 56.36 56.36 56.36 56.36 0.2K
12:31 56.39 56.49 56.39 56.49 1.3K
12:32 56.45 56.49 56.45 56.46 5.6K
12:33 56.43 56.43 56.43 56.43 0.4K
12:34 56.47 56.47 56.41 56.41 0.8K
12:35 56.40 56.40 56.37 56.38 0.6K
12:36 56.41 56.41 56.41 56.41 0.3K
12:37 56.50 56.50 56.40 56.43 8.6K
12:38 56.44 56.47 56.44 56.47 0.4K
12:39 56.46 56.49 56.46 56.49 2.2K
12:40 56.46 56.46 56.46 56.46 1.3K
12:41 56.42 56.44 56.42 56.44 1.4K
12:42 56.43 56.43 56.38 56.39 1.0K
12:43 56.42 56.42 56.37 56.38 1.5K
12:44 56.37 56.39 56.37 56.37 4.6K
12:45 56.40 56.40 56.40 56.40 1.8K
12:46 56.43 56.43 56.43 56.43 0.7K
12:47 56.41 56.42 56.40 56.42 2.1K
12:48 56.44 56.44 56.43 56.43 0.8K
12:49 56.43 56.43 56.43 56.43 1.0K
12:50 56.41 56.41 56.41 56.41 0.9K
12:51 56.37 56.37 56.37 56.37 0.8K
12:52 56.34 56.40 56.34 56.40 0.5K
12:53 56.38 56.38 56.35 56.35 0.4K
12:54 56.34 56.34 56.34 56.34 0.9K
12:55 56.35 56.35 56.35 56.35 2.3K
12:57 56.41 56.41 56.41 56.41 0.2K
12:58 56.41 56.41 56.41 56.41 0.6K
13:00 56.37 56.37 56.37 56.37 0.4K
13:01 56.37 56.37 56.32 56.32 0.6K
13:02 56.34 56.34 56.34 56.34 0.5K
13:03 56.32 56.35 56.32 56.35 1.0K
13:04 56.35 56.35 56.32 56.32 0.2K
13:05 56.35 56.35 56.35 56.35 0.6K
13:06 56.35 56.35 56.35 56.35 0.4K
13:07 56.35 56.35 56.31 56.31 2.1K
13:09 56.31 56.31 56.31 56.31 0.2K
13:10 56.32 56.32 56.29 56.29 2.0K
13:11 56.29 56.29 56.29 56.29 1.8K
13:14 56.23 56.28 56.23 56.28 0.4K
13:15 56.23 56.29 56.23 56.29 0.6K
13:16 56.23 56.23 56.23 56.23 0.1K
13:17 56.29 56.31 56.27 56.31 0.7K
13:18 56.28 56.28 56.28 56.28 0.2K
13:19 56.32 56.32 56.24 56.24 1.9K
13:20 56.30 56.30 56.26 56.26 0.3K
13:21 56.31 56.31 56.31 56.31 1.1K
13:22 56.30 56.30 56.15 56.15 5.0K
13:23 56.21 56.24 56.21 56.22 2.6K
13:24 56.20 56.20 56.16 56.16 0.6K
13:25 56.20 56.20 56.20 56.20 0.5K
13:26 56.20 56.23 56.16 56.20 3.4K
13:27 56.22 56.22 56.22 56.22 0.2K
13:28 56.22 56.32 56.22 56.32 7.4K
13:29 56.32 56.32 56.32 56.32 0.7K
13:30 56.27 56.29 56.27 56.28 1.6K
13:31 56.28 56.28 56.28 56.28 0.6K
13:32 56.27 56.27 56.27 56.27 0.2K
13:33 56.24 56.26 56.22 56.22 1.3K
13:34 56.24 56.24 56.17 56.17 1.5K
13:35 56.17 56.19 56.14 56.14 2.0K
13:36 56.16 56.16 56.16 56.16 0.4K
13:37 56.20 56.20 56.20 56.20 0.4K
13:38 56.20 56.24 56.20 56.20 0.5K
13:39 56.20 56.25 56.20 56.25 1.8K
13:40 56.21 56.21 56.21 56.21 0.8K
13:41 56.13 56.13 56.11 56.11 0.6K
13:42 56.15 56.15 56.09 56.09 1.4K
13:43 56.10 56.10 56.07 56.09 0.8K
13:44 56.07 56.07 56.07 56.07 0.5K
13:45 56.05 56.05 56.05 56.05 0.4K
13:46 56.10 56.10 56.08 56.08 1.3K
13:47 56.08 56.15 56.08 56.15 0.6K
13:48 56.12 56.12 56.09 56.12 4.2K
13:49 56.12 56.12 56.12 56.12 0.3K
13:50 56.15 56.15 56.15 56.15 0.1K
13:51 56.12 56.13 56.10 56.10 3.0K
13:52 56.09 56.09 55.99 56.00 4.2K
13:53 56.03 56.03 56.00 56.00 4.5K
13:55 55.97 56.00 55.97 56.00 0.6K
13:57 56.00 56.00 55.96 55.96 2.1K
13:58 56.00 56.00 56.00 56.00 1.7K
13:59 56.00 56.01 56.00 56.01 2.8K
14:00 56.01 56.12 56.00 56.12 32.4K
14:02 56.10 56.12 56.10 56.12 0.5K
14:03 56.13 56.13 56.13 56.13 0.5K
14:04 56.12 56.12 56.12 56.12 0.5K
14:05 56.09 56.09 56.09 56.09 1.1K
14:06 56.14 56.14 56.11 56.11 1.2K
14:07 56.12 56.12 56.12 56.12 0.1K
14:08 56.14 56.24 56.12 56.24 5.0K
14:09 56.25 56.25 56.25 56.25 0.3K
14:10 56.27 56.28 56.27 56.28 1.0K
14:11 56.28 56.28 56.28 56.28 0.2K
14:12 56.28 56.28 56.25 56.25 3.4K
14:14 56.15 56.15 56.15 56.15 1.7K
14:15 56.17 56.20 56.17 56.20 1.1K
14:16 56.14 56.23 56.14 56.22 7.1K
14:17 56.21 56.27 56.21 56.27 3.7K
14:19 56.24 56.24 56.24 56.24 0.5K
14:20 56.24 56.24 56.24 56.24 0.8K
14:21 56.22 56.22 56.22 56.22 0.5K
14:22 56.26 56.26 56.19 56.19 6.3K
14:23 56.19 56.19 56.18 56.18 1.1K
14:24 56.17 56.17 56.07 56.07 1.9K
14:26 56.15 56.15 56.15 56.15 0.9K
14:27 56.17 56.17 56.17 56.17 0.2K
14:28 56.14 56.14 56.14 56.14 0.5K
14:29 56.17 56.17 56.06 56.06 1.6K
14:30 56.07 56.07 55.96 55.96 2.0K
14:31 56.07 56.08 56.04 56.04 2.2K
14:33 56.03 56.08 56.03 56.08 1.1K
14:34 56.08 56.14 56.08 56.13 3.5K
14:35 56.13 56.13 56.12 56.12 1.0K
14:36 56.12 56.14 56.09 56.09 2.3K
14:37 56.09 56.09 56.09 56.09 1.0K
14:38 56.08 56.09 56.08 56.08 1.1K
14:39 56.08 56.11 56.06 56.09 4.8K
14:40 56.09 56.09 56.09 56.09 0.6K
14:41 56.09 56.09 56.09 56.09 1.0K
14:42 56.09 56.09 56.09 56.09 0.6K
14:43 56.08 56.11 56.08 56.09 1.2K
14:44 56.00 56.00 56.00 56.00 3.6K
14:45 56.04 56.04 56.04 56.04 1.2K
14:47 56.06 56.06 56.06 56.06 1.1K
14:48 56.07 56.07 56.03 56.03 1.2K
14:49 56.06 56.09 56.06 56.08 1.5K
14:51 56.07 56.11 56.07 56.08 1.5K
14:52 56.10 56.10 56.10 56.10 0.6K
14:53 56.09 56.10 56.09 56.10 0.5K
14:54 56.10 56.10 56.10 56.10 0.9K
14:55 56.10 56.10 56.10 56.10 0.3K
14:56 56.11 56.12 56.11 56.12 2.3K
14:57 56.11 56.11 56.07 56.07 2.7K
14:58 56.05 56.05 56.04 56.04 2.4K
14:59 56.00 56.00 56.00 56.00 2.6K
15:00 56.05 56.05 56.05 56.05 0.3K
15:01 56.05 56.05 56.02 56.02 1.6K
15:02 56.08 56.08 56.04 56.04 0.5K
15:03 56.08 56.10 56.08 56.10 0.8K
15:04 56.02 56.07 56.02 56.07 0.3K
15:05 56.05 56.05 56.05 56.05 0.2K
15:06 56.07 56.07 56.07 56.07 1.0K
15:07 56.05 56.19 56.05 56.19 10.2K
15:09 56.21 56.23 56.21 56.23 0.8K
15:10 56.22 56.22 56.22 56.22 0.3K
15:11 56.20 56.20 56.20 56.20 3.3K
15:12 56.21 56.21 56.18 56.18 1.5K
15:13 56.23 56.23 56.22 56.22 2.7K
15:14 56.20 56.20 56.20 56.20 2.3K
15:15 56.20 56.33 56.20 56.33 8.6K
15:16 56.33 56.33 56.33 56.33 0.4K
15:17 56.33 56.35 56.29 56.29 2.2K
15:18 56.30 56.30 56.30 56.30 0.9K
15:19 56.30 56.30 56.30 56.30 0.2K
15:20 56.34 56.34 56.33 56.33 2.3K
15:21 56.33 56.33 56.33 56.33 0.7K
15:22 56.33 56.33 56.32 56.32 0.6K
15:23 56.28 56.28 56.27 56.27 6.6K
15:24 56.27 56.29 56.27 56.29 0.8K
15:25 56.29 56.32 56.25 56.29 4.2K
15:26 56.29 56.40 56.28 56.39 12.5K
15:27 56.40 56.40 56.40 56.40 1.4K
15:28 56.41 56.41 56.41 56.41 2.5K
15:29 56.42 56.42 56.38 56.38 3.1K
15:30 56.41 56.42 56.39 56.42 1.8K
15:31 56.42 56.44 56.39 56.40 2.6K
15:32 56.42 56.42 56.42 56.42 4.1K
15:33 56.44 56.46 56.44 56.46 3.3K
15:34 56.47 56.47 56.45 56.45 3.0K
15:35 56.46 56.46 56.30 56.32 6.2K
15:36 56.32 56.34 56.32 56.34 5.4K
15:37 56.28 56.28 56.28 56.28 1.4K
15:38 56.29 56.29 56.20 56.23 4.7K
15:39 56.24 56.24 56.24 56.24 0.9K
15:40 56.24 56.24 56.24 56.24 0.7K
15:41 56.24 56.26 56.24 56.26 0.5K
15:42 56.24 56.26 56.20 56.21 2.5K
15:43 56.26 56.26 56.23 56.23 0.8K
15:44 56.20 56.23 56.20 56.23 1.5K
15:45 56.23 56.23 56.16 56.16 4.6K
15:46 56.19 56.22 56.19 56.22 3.1K
15:47 56.22 56.23 56.16 56.16 7.4K
15:48 56.17 56.24 56.17 56.24 2.7K
15:49 56.20 56.21 56.19 56.21 8.0K
15:50 56.17 56.21 56.17 56.18 9.0K
15:51 56.18 56.18 56.14 56.14 2.7K
15:52 56.14 56.15 56.14 56.15 2.2K
15:53 56.15 56.16 56.12 56.12 8.1K
15:54 56.10 56.26 56.10 56.25 11.7K
15:55 56.21 56.21 56.13 56.14 12.0K
15:56 56.13 56.14 56.07 56.12 18.3K
15:57 56.14 56.16 56.12 56.16 11.4K
15:58 56.16 56.29 56.16 56.29 14.7K
15:59 56.29 56.30 56.21 56.24 27.0K
16:00 56.22 56.22 56.22 56.22 135.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available