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 54.76 54.82 54.76 54.82 77.3K
09:33 54.83 55.37 54.83 55.37 2.9K
09:34 55.71 56.08 55.68 55.70 60.0K
09:35 56.00 56.05 56.00 56.04 1.9K
09:36 56.30 56.30 55.88 55.88 9.2K
09:37 55.51 55.88 55.51 55.88 0.3K
09:38 55.89 55.89 55.51 55.51 0.6K
09:39 55.51 55.86 55.47 55.86 11.4K
09:40 55.88 55.88 55.54 55.70 12.5K
09:41 55.88 55.88 55.63 55.63 1.1K
09:42 55.80 55.87 55.60 55.67 36.4K
09:43 55.70 55.70 55.44 55.44 4.1K
09:44 55.59 55.62 55.51 55.61 19.3K
09:45 55.51 55.51 55.43 55.45 3.6K
09:46 55.44 55.59 55.44 55.52 1.0K
09:47 55.53 55.53 55.39 55.39 3.7K
09:48 55.44 55.44 55.44 55.44 2.0K
09:49 55.60 55.60 55.30 55.35 6.1K
09:50 55.30 55.30 55.24 55.24 3.8K
09:51 55.05 55.33 55.05 55.33 4.2K
09:52 55.34 55.34 55.30 55.30 7.8K
09:53 55.54 55.54 55.33 55.53 15.3K
09:54 55.42 55.42 55.42 55.42 0.6K
09:55 55.51 55.51 55.35 55.35 2.3K
09:56 55.41 55.41 55.41 55.41 5.1K
09:57 55.37 55.37 55.32 55.32 3.4K
09:59 55.38 55.41 55.38 55.41 5.4K
10:00 55.38 55.38 55.38 55.38 0.7K
10:02 55.38 55.38 55.38 55.38 0.2K
10:03 55.15 55.26 55.15 55.26 3.5K
10:04 55.31 55.31 55.31 55.31 0.5K
10:07 55.34 55.34 55.34 55.34 0.4K
10:08 55.34 55.34 55.34 55.34 0.9K
10:11 55.34 55.34 55.34 55.34 0.2K
10:12 55.34 55.34 55.34 55.34 0.2K
10:13 55.21 55.21 55.21 55.21 0.5K
10:14 55.36 55.36 55.35 55.35 15.4K
10:15 55.34 55.42 55.34 55.42 59.8K
10:16 55.41 55.42 55.41 55.42 2.0K
10:17 55.42 55.42 55.42 55.42 3.6K
10:18 55.42 55.42 55.34 55.42 1.4K
10:20 55.42 55.42 55.28 55.29 28.0K
10:21 55.30 55.30 55.30 55.30 0.2K
10:22 55.42 55.42 55.37 55.37 2.5K
10:23 55.37 55.37 55.27 55.36 2.8K
10:26 55.37 55.37 55.37 55.37 0.7K
10:27 55.39 55.39 55.32 55.38 30.2K
10:28 55.38 55.38 55.38 55.38 0.4K
10:29 55.38 55.38 55.38 55.38 0.2K
10:30 55.38 55.38 55.36 55.36 1.1K
10:31 55.36 55.38 55.35 55.35 1.5K
10:32 55.36 55.36 55.29 55.29 31.8K
10:33 55.35 55.35 55.24 55.24 12.7K
10:34 55.31 55.31 55.31 55.31 0.1K
10:35 55.27 55.49 55.27 55.49 59.1K
10:36 55.67 55.67 55.57 55.57 7.4K
10:37 55.63 55.63 55.52 55.53 16.7K
10:38 55.52 55.52 55.47 55.47 7.1K
10:39 55.52 55.58 55.52 55.58 34.0K
10:40 55.47 55.64 55.36 55.40 73.2K
10:41 55.48 55.48 55.23 55.24 25.0K
10:42 55.28 55.33 55.25 55.25 61.9K
10:43 55.42 55.43 54.94 55.43 38.5K
10:44 55.48 55.52 55.40 55.40 12.2K
10:45 55.40 55.47 55.40 55.47 12.3K
10:46 55.47 55.59 55.43 55.43 1.5K
10:47 55.47 55.53 55.47 55.48 511.3K
10:48 55.48 55.51 55.48 55.51 10.2K
10:49 55.53 55.59 55.53 55.59 14.9K
10:50 55.70 55.70 55.53 55.53 2.4K
10:51 55.54 55.54 55.52 55.52 17.4K
10:52 55.52 55.52 55.40 55.40 6.2K
10:53 55.33 55.33 55.33 55.33 2.4K
10:55 55.42 55.42 55.40 55.40 1.2K
10:56 55.40 55.42 55.39 55.39 1.4K
10:57 55.42 55.42 55.42 55.42 0.4K
10:58 55.39 55.42 55.39 55.42 1.1K
10:59 55.40 55.42 55.39 55.42 1.5K
11:00 55.38 55.41 55.38 55.41 3.0K
11:01 55.41 55.41 55.39 55.39 2.1K
11:02 55.41 55.41 55.40 55.41 0.6K
11:03 55.41 55.41 55.39 55.39 1.5K
11:04 55.46 55.46 55.41 55.41 1.1K
11:05 55.34 55.41 55.34 55.41 2.8K
11:06 55.41 55.41 55.41 55.41 0.7K
11:07 55.39 55.40 55.33 55.33 5.7K
11:08 55.43 55.43 55.43 55.43 1.3K
11:09 55.44 55.46 55.44 55.44 4.2K
11:10 55.44 55.44 55.44 55.44 0.4K
11:11 55.43 55.43 55.40 55.40 2.0K
11:12 55.42 55.42 55.38 55.38 1.7K
11:14 55.43 55.44 55.43 55.43 13.8K
11:15 55.43 55.48 55.39 55.39 7.4K
11:16 55.43 55.46 55.43 55.46 5.5K
11:17 55.43 55.43 55.43 55.43 1.3K
11:18 55.43 55.46 55.43 55.43 1.8K
11:19 55.44 55.47 55.38 55.47 10.2K
11:21 55.44 55.44 55.38 55.38 3.0K
11:22 55.43 55.43 55.43 55.43 0.3K
11:23 55.43 55.45 55.43 55.45 1.1K
11:24 55.47 55.47 55.44 55.44 0.4K
11:25 55.43 55.44 55.43 55.44 0.6K
11:26 55.40 55.40 55.33 55.33 6.2K
11:27 55.33 55.36 55.30 55.36 2.4K
11:28 55.31 55.31 55.24 55.24 3.7K
11:29 55.24 55.24 55.18 55.18 2.5K
11:30 55.18 55.26 55.18 55.26 2.0K
11:31 55.26 55.27 55.26 55.27 0.5K
11:32 55.27 55.27 55.27 55.27 0.5K
11:33 55.23 55.24 55.23 55.24 2.4K
11:34 55.23 55.23 55.21 55.21 0.6K
11:35 55.18 55.18 55.05 55.05 4.2K
11:36 55.02 55.02 55.02 55.02 0.7K
11:37 55.02 55.02 54.97 54.97 2.9K
11:38 55.01 55.01 55.01 55.01 0.7K
11:40 54.95 54.95 54.94 54.94 1.9K
11:41 54.96 54.96 54.96 54.96 0.3K
11:42 54.98 54.98 54.98 54.98 1.6K
11:43 55.02 55.02 55.02 55.02 0.2K
11:44 55.02 55.02 55.02 55.02 0.3K
11:45 55.05 55.05 55.05 55.05 4.4K
11:46 55.01 55.04 55.01 55.04 1.0K
11:48 55.02 55.16 54.90 54.90 30.4K
11:49 54.90 54.90 54.90 54.90 1.1K
11:51 54.90 54.90 54.90 54.90 0.2K
11:52 54.86 54.86 54.86 54.86 1.7K
11:53 54.79 54.79 54.78 54.78 3.7K
11:55 54.78 54.78 54.78 54.78 0.6K
11:56 54.75 54.75 54.75 54.75 2.5K
11:58 54.76 54.76 54.76 54.76 0.2K
11:59 54.79 54.79 54.74 54.74 1.2K
12:00 54.71 54.73 54.71 54.72 2.8K
12:01 54.72 54.72 54.56 54.56 4.2K
12:02 54.57 54.57 54.57 54.57 7.0K
12:03 54.58 54.58 54.55 54.55 1.7K
12:04 54.56 54.56 54.55 54.55 0.4K
12:06 54.55 54.55 54.38 54.39 5.3K
12:07 54.44 54.44 54.44 54.44 1.6K
12:08 54.54 54.54 54.54 54.54 1.0K
12:09 54.53 54.53 54.51 54.51 1.0K
12:11 54.53 54.53 54.53 54.53 0.9K
12:12 54.50 54.50 54.50 54.50 1.6K
12:14 54.51 54.54 54.49 54.49 0.9K
12:15 54.40 54.45 54.40 54.45 10.0K
12:16 54.45 54.45 54.45 54.45 1.3K
12:17 54.47 54.58 54.47 54.57 10.3K
12:18 54.61 54.61 54.57 54.61 4.2K
12:21 54.64 54.64 54.64 54.64 1.0K
12:22 54.65 54.65 54.65 54.65 0.9K
12:23 54.66 54.66 54.66 54.66 10.6K
12:24 54.64 54.64 54.63 54.63 1.6K
12:25 54.61 54.61 54.60 54.61 1.9K
12:26 54.61 54.62 54.61 54.62 0.7K
12:27 54.62 54.62 54.61 54.61 1.2K
12:29 54.59 54.65 54.59 54.65 1.4K
12:30 54.70 54.72 54.61 54.61 44.7K
12:31 54.60 54.74 54.60 54.74 26.3K
12:32 54.75 54.86 54.73 54.80 35.6K
12:33 54.78 54.78 54.76 54.76 7.7K
12:34 54.77 54.89 54.77 54.82 11.9K
12:35 54.82 54.95 54.82 54.95 1.2K
12:36 54.85 54.85 54.82 54.82 4.6K
12:37 54.78 54.78 54.74 54.75 2.4K
12:38 54.78 54.78 54.76 54.76 0.4K
12:39 54.71 54.71 54.67 54.70 5.4K
12:40 54.70 54.70 54.69 54.69 8.3K
12:41 54.70 54.70 54.66 54.66 21.6K
12:42 54.67 54.67 54.67 54.67 0.7K
12:43 54.70 54.70 54.63 54.63 6.6K
12:44 54.66 54.66 54.66 54.66 0.9K
12:45 54.63 54.66 54.63 54.63 2.1K
12:46 54.64 54.64 54.57 54.57 1.9K
12:47 54.61 54.61 54.57 54.60 1.4K
12:48 54.57 54.61 54.55 54.55 4.4K
12:49 54.59 54.68 54.59 54.65 5.3K
12:50 54.65 54.68 54.65 54.68 2.0K
12:51 54.66 54.67 54.66 54.67 0.7K
12:52 54.63 54.65 54.63 54.65 4.6K
12:53 54.65 54.77 54.64 54.77 10.2K
12:54 54.76 54.76 54.76 54.76 1.7K
12:55 54.75 54.82 54.75 54.80 1.2K
12:56 54.80 54.85 54.80 54.85 3.3K
12:57 54.86 54.86 54.86 54.86 2.1K
12:59 54.82 54.83 54.82 54.83 2.0K
13:00 54.74 54.74 54.73 54.74 2.7K
13:01 54.72 54.72 54.66 54.66 4.5K
13:02 54.68 54.69 54.66 54.69 2.5K
13:03 54.69 54.69 54.69 54.69 0.8K
13:04 54.68 54.68 54.64 54.65 3.9K
13:05 54.65 54.68 54.65 54.68 1.0K
13:06 54.68 54.69 54.65 54.65 5.0K
13:07 54.65 54.65 54.65 54.65 0.9K
13:08 54.65 54.65 54.62 54.64 3.5K
13:09 54.64 54.65 54.64 54.65 1.7K
13:11 54.65 54.65 54.65 54.65 0.1K
13:12 54.65 54.65 54.63 54.63 0.5K
13:13 54.65 54.65 54.63 54.63 0.6K
13:14 54.65 54.65 54.61 54.61 4.0K
13:15 54.63 54.68 54.63 54.66 60.9K
13:16 54.66 54.66 54.62 54.64 3.8K
13:17 54.59 54.59 54.59 54.59 1.5K
13:18 54.57 54.57 54.57 54.57 1.8K
13:19 54.55 54.68 54.55 54.67 25.5K
13:20 54.68 54.68 54.64 54.65 2.8K
13:21 54.62 54.63 54.62 54.63 3.1K
13:22 54.66 54.70 54.65 54.70 14.9K
13:23 54.70 54.75 54.70 54.75 39.2K
13:24 54.72 54.77 54.72 54.72 2.5K
13:25 54.72 54.74 54.67 54.74 2.3K
13:26 54.73 54.78 54.73 54.76 9.1K
13:27 54.79 54.79 54.75 54.76 3.0K
13:28 54.70 54.72 54.67 54.67 3.6K
13:29 54.67 54.67 54.67 54.67 0.6K
13:30 54.67 54.67 54.64 54.64 1.2K
13:31 54.64 54.64 54.64 54.64 0.2K
13:32 54.69 54.69 54.66 54.67 0.7K
13:33 54.66 54.74 54.66 54.74 1.8K
13:34 54.75 54.76 54.75 54.76 1.4K
13:36 54.76 54.76 54.76 54.76 0.2K
13:37 54.76 54.76 54.74 54.74 1.0K
13:39 54.73 54.75 54.73 54.75 3.1K
13:40 54.75 54.75 54.73 54.73 0.5K
13:41 54.83 54.88 54.83 54.88 7.6K
13:42 54.87 54.87 54.86 54.86 3.2K
13:43 54.83 54.83 54.83 54.83 0.3K
13:44 54.83 54.83 54.83 54.83 0.5K
13:45 54.83 54.83 54.83 54.83 1.4K
13:46 54.85 54.85 54.83 54.83 0.6K
13:47 54.84 54.84 54.80 54.81 4.1K
13:48 54.80 54.80 54.76 54.76 2.3K
13:49 54.80 54.80 54.80 54.80 0.2K
13:50 54.77 54.77 54.77 54.77 0.1K
13:51 54.76 54.76 54.73 54.76 2.3K
13:52 54.76 54.77 54.76 54.77 6.5K
13:53 54.78 54.78 54.78 54.78 0.3K
13:54 54.75 54.75 54.75 54.75 0.5K
13:55 54.77 54.77 54.77 54.77 0.7K
13:56 54.77 54.77 54.77 54.77 0.4K
13:57 54.77 54.80 54.77 54.79 1.8K
13:58 54.77 54.79 54.77 54.77 1.1K
13:59 54.74 54.74 54.74 54.74 0.2K
14:00 54.77 54.77 54.77 54.77 0.6K
14:01 54.77 54.77 54.77 54.77 0.5K
14:02 54.77 54.77 54.77 54.77 0.8K
14:03 54.76 54.86 54.76 54.86 8.1K
14:04 54.86 54.86 54.86 54.86 0.3K
14:05 54.86 54.86 54.86 54.86 0.6K
14:06 54.85 54.85 54.85 54.85 0.5K
14:07 54.88 54.98 54.88 54.96 3.4K
14:08 55.03 55.06 55.03 55.06 3.9K
14:09 55.06 55.06 55.06 55.06 1.2K
14:10 55.10 55.10 55.06 55.06 2.6K
14:11 55.10 55.12 55.10 55.12 0.8K
14:12 55.10 55.10 55.04 55.07 4.4K
14:13 55.07 55.07 55.07 55.07 0.2K
14:14 55.07 55.07 55.07 55.07 0.7K
14:16 55.05 55.05 55.04 55.04 1.8K
14:17 55.01 55.01 55.01 55.01 3.4K
14:18 55.00 55.00 54.97 54.97 4.9K
14:19 54.96 54.96 54.85 54.88 10.1K
14:20 54.88 54.88 54.88 54.88 1.0K
14:21 54.88 54.88 54.81 54.81 5.4K
14:22 54.81 54.81 54.81 54.81 0.5K
14:23 54.85 54.91 54.85 54.91 7.9K
14:26 54.91 54.92 54.91 54.92 13.1K
14:27 54.91 54.93 54.89 54.93 2.3K
14:28 54.95 55.04 54.95 55.04 59.8K
14:29 55.04 55.08 55.04 55.08 4.1K
14:30 54.90 54.94 54.90 54.94 20.5K
14:31 54.93 55.03 54.92 55.03 72.2K
14:32 55.03 55.03 54.90 55.03 37.6K
14:33 54.95 54.95 54.87 54.90 17.8K
14:34 54.94 54.97 54.89 54.93 37.6K
14:35 54.92 54.92 54.74 54.74 28.1K
14:36 54.77 54.81 54.74 54.80 8.7K
14:37 54.74 54.74 54.65 54.67 16.7K
14:38 54.79 54.79 54.72 54.72 5.7K
14:39 54.72 54.72 54.66 54.66 2.1K
14:40 54.73 54.73 54.65 54.65 1.7K
14:41 54.62 54.64 54.62 54.64 1.8K
14:42 54.64 54.64 54.47 54.47 9.3K
14:43 54.48 54.58 54.48 54.58 0.7K
14:44 54.51 54.60 54.51 54.51 3.0K
14:45 54.51 54.66 54.51 54.66 8.5K
14:46 54.70 54.77 54.65 54.65 22.7K
14:47 54.80 54.80 54.79 54.79 341.9K
14:48 54.88 54.98 54.88 54.98 0.9K
14:49 55.00 55.05 54.89 55.05 6.8K
14:50 55.03 55.03 55.03 55.03 0.1K
14:51 55.03 55.03 54.84 54.84 2.0K
14:52 54.84 54.85 54.84 54.85 1.3K
14:53 54.85 54.86 54.85 54.86 1.4K
14:54 54.80 54.82 54.80 54.82 2.9K
14:56 54.85 54.85 54.82 54.85 7.8K
14:57 54.85 54.85 54.80 54.80 4.3K
14:58 54.84 54.84 54.84 54.84 0.7K
14:59 54.83 54.83 54.75 54.75 3.1K
15:00 54.74 54.74 54.74 54.74 0.7K
15:01 54.70 54.70 54.67 54.68 3.1K
15:02 54.67 54.67 54.66 54.66 1.0K
15:03 54.67 54.69 54.63 54.63 2.6K
15:04 54.60 54.66 54.60 54.65 2.2K
15:05 54.68 54.68 54.61 54.61 2.4K
15:06 54.61 54.61 54.56 54.60 5.8K
15:07 54.62 54.68 54.62 54.64 3.0K
15:08 54.64 54.66 54.64 54.66 0.5K
15:09 54.66 54.66 54.64 54.64 1.3K
15:10 54.65 54.65 54.65 54.65 1.2K
15:11 54.65 54.65 54.65 54.65 0.3K
15:12 54.65 54.65 54.61 54.61 0.6K
15:13 54.65 54.65 54.53 54.53 2.5K
15:14 54.55 54.60 54.55 54.58 3.0K
15:15 54.55 54.56 54.55 54.56 1.7K
15:16 54.56 54.58 54.56 54.58 3.3K
15:18 54.58 54.58 54.56 54.56 1.0K
15:19 54.55 54.59 54.55 54.59 3.4K
15:20 54.60 54.60 54.58 54.58 1.2K
15:21 54.61 54.64 54.61 54.63 3.6K
15:22 54.63 54.63 54.62 54.62 1.8K
15:23 54.64 54.64 54.64 54.64 3.4K
15:24 54.68 54.68 54.68 54.68 0.7K
15:25 54.65 54.66 54.63 54.66 2.1K
15:26 54.65 54.65 54.64 54.64 2.0K
15:27 54.63 54.65 54.63 54.65 1.0K
15:29 54.64 54.64 54.57 54.64 6.9K
15:30 54.65 54.65 54.65 54.65 2.8K
15:31 54.65 54.70 54.65 54.70 3.0K
15:32 54.72 54.76 54.72 54.74 4.9K
15:33 54.74 54.77 54.74 54.77 1.6K
15:34 54.81 54.81 54.81 54.81 1.2K
15:35 54.82 54.83 54.82 54.83 0.6K
15:36 54.83 54.83 54.81 54.81 5.3K
15:38 54.83 54.83 54.77 54.77 8.7K
15:39 54.74 54.84 54.73 54.84 13.4K
15:40 54.82 54.82 54.82 54.82 2.0K
15:41 54.84 54.85 54.84 54.85 3.2K
15:42 54.85 54.85 54.81 54.81 8.2K
15:43 54.81 54.81 54.81 54.81 1.2K
15:44 54.81 54.85 54.81 54.81 7.1K
15:45 54.83 54.85 54.83 54.84 5.7K
15:46 54.85 54.85 54.83 54.83 19.7K
15:47 54.82 54.82 54.74 54.76 5.4K
15:48 54.77 54.77 54.76 54.76 0.9K
15:49 54.77 54.77 54.72 54.72 5.2K
15:50 54.71 54.71 54.70 54.70 10.5K
15:51 54.70 54.70 54.63 54.65 5.2K
15:52 54.67 54.67 54.65 54.66 4.1K
15:53 54.67 54.70 54.67 54.70 5.4K
15:54 54.61 54.72 54.61 54.72 21.7K
15:55 54.74 54.76 54.70 54.73 22.7K
15:56 54.72 54.73 54.66 54.67 18.1K
15:57 54.67 54.68 54.67 54.67 18.6K
15:58 54.69 54.72 54.59 54.65 66.9K
15:59 54.65 54.70 54.65 54.67 53.3K
16:00 54.70 54.70 54.70 54.70 307.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available