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 53.72 54.01 53.72 53.99 8.1K
09:38 53.77 53.77 53.61 53.61 2.8K
09:40 53.65 53.65 53.40 53.40 2.7K
09:41 53.50 53.50 53.30 53.40 0.6K
09:42 53.12 53.12 53.12 53.12 1.2K
09:43 53.40 53.59 53.40 53.59 2.0K
09:45 53.61 53.61 53.61 53.61 0.6K
09:46 53.61 53.63 53.61 53.63 1.1K
09:47 53.64 53.65 53.64 53.65 0.6K
09:49 53.67 53.67 53.67 53.67 8.2K
09:50 53.66 53.66 53.66 53.66 4.9K
09:51 53.66 53.66 53.66 53.66 2.3K
09:52 53.66 53.66 53.60 53.65 2.0K
09:53 53.64 53.64 53.60 53.61 4.4K
09:54 53.61 53.61 53.55 53.55 1.5K
09:55 53.57 53.57 53.57 53.57 0.9K
09:56 53.56 53.56 53.53 53.53 0.3K
09:57 53.50 53.50 53.40 53.40 0.9K
09:58 53.41 53.46 53.41 53.42 8.6K
09:59 53.45 53.51 53.45 53.51 7.2K
10:00 53.57 53.57 53.57 53.57 1.6K
10:01 53.82 53.82 53.82 53.82 0.2K
10:02 53.77 53.80 53.77 53.78 2.4K
10:03 53.70 53.71 53.70 53.71 3.1K
10:04 53.65 53.73 53.65 53.73 0.7K
10:05 53.73 53.73 53.72 53.73 1.8K
10:06 53.73 53.80 53.68 53.76 14.0K
10:07 53.76 53.76 53.76 53.76 3.9K
10:08 53.76 53.96 53.76 53.96 13.5K
10:09 53.96 54.15 53.96 54.11 25.2K
10:10 54.11 54.11 53.98 54.08 5.6K
10:11 54.09 54.09 53.94 53.94 1.4K
10:13 54.09 54.09 54.00 54.00 4.6K
10:14 54.01 54.04 53.87 53.87 12.2K
10:15 53.82 53.82 53.82 53.82 0.3K
10:16 53.99 53.99 53.83 53.83 7.4K
10:17 53.83 53.97 53.83 53.97 0.2K
10:18 53.96 53.96 53.96 53.96 0.3K
10:19 53.98 53.98 53.98 53.98 0.8K
10:21 54.01 54.01 54.01 54.01 1.2K
10:22 54.05 54.05 54.05 54.05 1.2K
10:23 54.04 54.04 54.01 54.01 1.0K
10:24 53.99 53.99 53.98 53.98 0.6K
10:26 53.97 53.97 53.97 53.97 0.1K
10:27 53.97 53.98 53.96 53.98 1.7K
10:29 53.92 53.92 53.91 53.91 1.1K
10:30 53.94 53.94 53.80 53.80 1.8K
10:31 53.84 53.84 53.84 53.84 0.4K
10:32 53.87 53.87 53.75 53.75 1.7K
10:34 53.79 53.79 53.75 53.75 0.6K
10:35 53.79 53.79 53.79 53.79 0.3K
10:37 53.78 53.78 53.75 53.75 1.0K
10:38 53.79 53.79 53.75 53.77 21.2K
10:39 53.77 53.78 53.74 53.75 12.2K
10:40 53.75 53.77 53.73 53.75 4.5K
10:41 53.76 53.76 53.74 53.76 12.3K
10:42 53.77 53.78 53.76 53.76 2.9K
10:43 53.76 53.76 53.74 53.74 1.0K
10:44 53.76 53.76 53.73 53.74 1.3K
10:45 53.73 53.75 53.72 53.75 0.5K
10:46 53.75 53.76 53.75 53.75 2.1K
10:47 53.76 53.78 53.73 53.76 2.6K
10:48 53.78 53.78 53.75 53.75 2.6K
10:49 53.75 53.88 53.75 53.87 15.8K
10:50 53.93 53.93 53.91 53.91 0.8K
10:51 53.92 53.93 53.88 53.89 4.9K
10:52 53.90 53.90 53.90 53.90 0.7K
10:54 53.89 53.89 53.89 53.89 0.3K
10:55 53.87 53.87 53.86 53.86 0.9K
10:56 53.88 53.89 53.83 53.83 1.4K
10:57 53.83 53.86 53.83 53.86 0.8K
10:58 53.85 53.91 53.85 53.91 1.5K
10:59 53.88 53.92 53.85 53.85 0.9K
11:00 53.85 54.02 53.85 54.02 5.2K
11:01 54.02 54.02 54.00 54.00 3.0K
11:02 53.97 54.03 53.97 54.03 2.7K
11:03 54.04 54.04 54.04 54.04 0.3K
11:04 54.03 54.03 54.03 54.03 1.1K
11:05 54.03 54.03 54.03 54.03 0.3K
11:06 53.95 53.96 53.95 53.96 3.0K
11:07 54.02 54.02 54.02 54.02 1.6K
11:09 54.02 54.02 54.02 54.02 0.2K
11:10 53.99 53.99 53.99 53.99 1.0K
11:11 54.02 54.02 54.02 54.02 8.4K
11:12 54.02 54.02 54.02 54.02 5.0K
11:13 54.02 54.02 54.02 54.02 1.7K
11:14 54.02 54.05 54.02 54.05 17.8K
11:15 54.04 54.05 54.03 54.03 6.0K
11:16 54.03 54.04 54.03 54.04 0.8K
11:17 54.04 54.04 54.04 54.04 0.3K
11:18 54.04 54.04 54.04 54.04 0.4K
11:19 54.04 54.04 54.02 54.02 4.1K
11:20 54.04 54.04 54.04 54.04 1.6K
11:21 54.02 54.02 54.02 54.02 0.9K
11:22 54.03 54.03 54.00 54.00 1.7K
11:23 54.03 54.03 54.03 54.03 0.2K
11:24 54.01 54.01 54.01 54.01 0.1K
11:25 54.02 54.02 53.97 53.97 0.8K
11:26 53.91 53.92 53.91 53.92 1.3K
11:27 53.94 53.94 53.94 53.94 0.5K
11:28 53.93 53.96 53.93 53.96 4.0K
11:29 54.00 54.00 54.00 54.00 0.2K
11:30 54.01 54.01 53.98 53.98 2.5K
11:31 53.98 54.01 53.98 53.98 3.1K
11:33 54.00 54.01 54.00 54.01 4.7K
11:36 54.04 54.05 54.04 54.05 3.1K
11:37 54.04 54.04 54.03 54.03 2.5K
11:38 54.01 54.01 54.01 54.01 0.6K
11:39 53.98 53.98 53.98 53.98 2.5K
11:40 53.99 53.99 53.98 53.98 0.7K
11:41 54.00 54.00 54.00 54.00 0.8K
11:42 54.01 54.01 54.01 54.01 1.7K
11:43 53.98 53.98 53.98 53.98 4.4K
11:44 54.01 54.01 54.00 54.00 1.1K
11:45 54.02 54.05 54.02 54.03 3.8K
11:46 54.03 54.05 54.03 54.04 6.0K
11:49 54.03 54.03 54.03 54.03 0.1K
11:50 54.04 54.04 54.04 54.04 0.1K
11:51 54.04 54.04 54.04 54.04 0.6K
11:52 54.02 54.02 54.02 54.02 0.9K
11:53 54.01 54.01 54.01 54.01 0.1K
11:54 54.02 54.02 54.02 54.02 0.9K
11:55 54.01 54.01 54.01 54.01 0.1K
11:56 54.01 54.02 54.01 54.02 0.9K
11:57 54.01 54.01 54.01 54.01 2.2K
11:58 53.98 53.98 53.98 53.98 1.9K
12:00 53.99 53.99 53.92 53.92 0.9K
12:01 53.90 53.93 53.90 53.93 1.0K
12:02 53.95 53.95 53.95 53.95 0.5K
12:04 53.89 53.92 53.89 53.92 1.1K
12:06 53.92 53.92 53.84 53.84 2.1K
12:07 53.82 53.85 53.81 53.81 1.4K
12:10 53.85 53.87 53.85 53.87 0.9K
12:11 53.87 53.87 53.87 53.87 0.3K
12:12 53.87 53.87 53.87 53.87 0.4K
12:14 53.86 53.86 53.86 53.86 0.5K
12:15 53.83 53.83 53.83 53.83 0.1K
12:16 53.83 53.83 53.83 53.83 0.1K
12:17 53.86 53.86 53.86 53.86 0.3K
12:18 53.90 53.90 53.90 53.90 0.3K
12:19 53.88 53.92 53.88 53.92 2.7K
12:20 53.93 53.93 53.93 53.93 1.6K
12:21 53.91 53.91 53.89 53.89 0.6K
12:22 53.88 53.89 53.88 53.89 0.3K
12:23 53.86 53.89 53.86 53.89 0.6K
12:26 53.91 53.91 53.91 53.91 0.5K
12:29 53.86 53.87 53.82 53.85 1.3K
12:30 53.86 53.88 53.86 53.87 0.7K
12:31 53.83 53.83 53.83 53.83 0.6K
12:33 53.90 53.90 53.90 53.90 0.2K
12:34 53.85 53.85 53.85 53.85 0.8K
12:35 53.86 53.86 53.81 53.81 0.4K
12:36 53.85 53.85 53.85 53.85 0.1K
12:37 53.88 53.88 53.88 53.88 0.4K
12:38 53.88 53.88 53.88 53.88 0.4K
12:39 53.92 53.96 53.92 53.96 1.7K
12:40 53.99 53.99 53.99 53.99 0.8K
12:44 53.98 54.06 53.98 54.06 4.1K
12:45 54.02 54.02 54.02 54.02 1.1K
12:46 54.03 54.03 54.02 54.03 0.3K
12:47 54.03 54.03 54.03 54.03 0.9K
12:48 54.04 54.04 54.04 54.04 0.5K
12:49 54.04 54.04 54.04 54.04 6.8K
12:50 54.05 54.05 54.05 54.05 0.1K
12:51 54.05 54.05 54.04 54.04 1.6K
12:53 54.01 54.03 54.01 54.03 0.9K
12:54 54.02 54.02 54.01 54.01 0.3K
12:55 54.03 54.03 54.03 54.03 0.1K
12:56 54.00 54.00 54.00 54.00 1.5K
12:58 54.02 54.02 54.02 54.02 1.3K
12:59 54.00 54.01 53.90 54.01 35.2K
13:00 54.03 54.03 54.03 54.03 0.8K
13:01 54.00 54.04 54.00 54.04 0.5K
13:02 54.04 54.04 54.00 54.03 0.9K
13:03 53.95 53.96 53.88 53.96 12.8K
13:04 53.91 53.91 53.86 53.86 6.9K
13:05 53.87 53.87 53.86 53.86 2.7K
13:06 53.86 53.91 53.86 53.91 2.5K
13:07 53.90 53.90 53.85 53.85 1.7K
13:09 53.89 53.89 53.89 53.89 0.6K
13:10 53.97 53.97 53.97 53.97 0.1K
13:11 53.90 53.91 53.90 53.91 0.6K
13:12 54.05 54.05 54.00 54.01 4.0K
13:13 54.00 54.00 53.97 53.97 0.3K
13:14 53.97 54.00 53.97 54.00 7.0K
13:17 53.97 53.99 53.97 53.99 0.6K
13:20 54.01 54.01 54.00 54.00 1.9K
13:21 54.01 54.03 54.01 54.03 1.1K
13:22 53.98 54.01 53.98 54.01 0.6K
13:23 54.01 54.01 54.01 54.01 0.2K
13:24 54.00 54.00 54.00 54.00 1.6K
13:26 54.02 54.02 54.02 54.02 0.5K
13:27 54.02 54.02 54.02 54.02 0.7K
13:28 54.03 54.03 54.02 54.02 3.1K
13:29 54.02 54.02 54.02 54.02 0.6K
13:30 54.02 54.11 54.01 54.11 15.5K
13:31 54.07 54.12 54.02 54.11 54.8K
13:32 54.13 54.13 54.12 54.12 2.2K
13:33 54.16 54.16 54.16 54.16 0.8K
13:35 54.16 54.16 54.16 54.16 1.8K
13:36 54.16 54.16 54.16 54.16 0.8K
13:37 54.25 54.25 54.19 54.19 2.6K
13:38 54.17 54.17 54.17 54.17 0.8K
13:39 54.14 54.14 54.14 54.14 1.1K
13:41 54.17 54.17 54.12 54.12 0.5K
13:42 54.13 54.13 54.13 54.13 0.4K
13:43 54.04 54.04 54.02 54.02 2.3K
13:47 54.03 54.03 54.01 54.01 0.7K
13:48 54.00 54.03 53.93 53.93 2.2K
13:49 53.96 53.97 53.96 53.97 0.6K
13:52 53.97 53.97 53.91 53.91 2.7K
13:53 53.95 53.95 53.95 53.95 0.2K
13:54 53.94 53.97 53.94 53.97 1.3K
13:56 54.00 54.00 54.00 54.00 0.3K
13:57 53.95 53.95 53.95 53.95 0.8K
13:58 53.98 53.98 53.98 53.98 0.8K
13:59 53.96 53.96 53.95 53.95 0.9K
14:00 53.93 53.94 53.93 53.94 0.8K
14:01 53.92 53.94 53.92 53.94 1.1K
14:02 53.95 53.95 53.95 53.95 1.9K
14:03 53.95 53.95 53.95 53.95 0.1K
14:04 53.96 53.98 53.96 53.98 2.2K
14:05 53.98 54.03 53.98 54.02 10.4K
14:06 54.02 54.04 54.02 54.04 3.0K
14:07 54.03 54.03 53.98 53.98 1.9K
14:08 53.99 53.99 53.99 53.99 0.4K
14:09 53.99 54.00 53.99 54.00 0.5K
14:11 53.98 53.99 53.98 53.99 0.6K
14:12 53.94 53.94 53.94 53.94 2.2K
14:13 53.91 53.91 53.91 53.91 0.3K
14:14 53.90 53.91 53.90 53.91 3.3K
14:15 53.90 53.97 53.90 53.97 7.8K
14:16 53.99 53.99 53.98 53.98 1.3K
14:17 54.02 54.02 54.02 54.02 2.1K
14:18 54.02 54.04 54.00 54.00 66.9K
14:19 54.03 54.03 54.03 54.03 0.4K
14:20 54.03 54.04 54.03 54.04 4.6K
14:21 54.04 54.04 54.01 54.01 6.1K
14:24 54.03 54.04 54.01 54.01 6.5K
14:25 54.03 54.03 54.02 54.02 0.5K
14:26 53.98 53.99 53.98 53.98 2.2K
14:27 53.97 53.97 53.96 53.96 1.1K
14:28 53.97 53.97 53.97 53.97 0.5K
14:29 53.97 53.97 53.92 53.92 0.9K
14:30 53.91 53.93 53.91 53.93 1.3K
14:31 53.92 53.92 53.92 53.92 1.4K
14:32 53.92 53.93 53.92 53.93 1.5K
14:33 53.96 53.97 53.96 53.97 1.6K
14:34 53.98 53.98 53.98 53.98 0.8K
14:35 53.96 53.96 53.96 53.96 0.7K
14:36 53.95 53.99 53.94 53.97 2.3K
14:37 53.97 53.97 53.95 53.95 0.8K
14:39 53.93 53.93 53.93 53.93 0.6K
14:40 53.92 53.92 53.92 53.92 0.7K
14:41 53.89 53.89 53.88 53.89 1.8K
14:42 53.88 53.88 53.88 53.88 0.7K
14:43 53.88 53.88 53.88 53.88 0.6K
14:46 53.88 53.88 53.88 53.88 1.1K
14:47 53.88 53.89 53.88 53.89 2.3K
14:48 53.89 53.89 53.89 53.89 0.5K
14:49 53.89 53.94 53.89 53.94 2.5K
14:50 53.93 53.93 53.93 53.93 0.9K
14:51 53.97 53.97 53.97 53.97 0.3K
14:52 53.95 53.95 53.94 53.94 1.2K
14:53 53.94 53.94 53.93 53.93 0.6K
14:54 53.96 53.96 53.96 53.96 0.2K
14:55 53.92 53.92 53.90 53.90 1.3K
14:56 53.92 53.92 53.92 53.92 1.7K
14:58 53.92 53.92 53.92 53.92 0.1K
14:59 53.94 53.94 53.93 53.93 1.5K
15:00 53.95 53.95 53.92 53.92 1.3K
15:02 53.92 53.92 53.89 53.89 2.1K
15:03 53.90 53.90 53.90 53.90 0.3K
15:04 53.91 53.91 53.89 53.89 1.6K
15:05 53.89 53.89 53.87 53.87 2.2K
15:06 53.88 53.88 53.88 53.88 0.1K
15:07 53.87 53.87 53.87 53.87 0.1K
15:08 53.86 53.86 53.86 53.86 0.3K
15:09 53.88 53.88 53.88 53.88 0.9K
15:10 53.86 53.86 53.86 53.86 0.5K
15:11 53.88 53.88 53.87 53.88 5.1K
15:12 53.90 53.90 53.90 53.90 2.6K
15:13 53.91 53.93 53.90 53.90 0.4K
15:14 53.90 53.90 53.90 53.90 1.7K
15:15 53.89 53.89 53.89 53.89 0.1K
15:16 53.94 53.94 53.93 53.93 1.3K
15:18 53.90 53.92 53.90 53.92 1.6K
15:19 53.92 53.92 53.88 53.88 4.8K
15:20 53.94 53.94 53.94 53.94 1.8K
15:21 53.95 53.95 53.95 53.95 0.2K
15:22 53.95 53.95 53.92 53.92 0.9K
15:23 53.89 53.89 53.89 53.89 1.5K
15:24 53.90 53.90 53.90 53.90 2.1K
15:25 53.90 53.90 53.90 53.90 0.2K
15:26 53.90 53.91 53.90 53.91 0.8K
15:27 53.91 53.91 53.91 53.91 1.2K
15:28 53.92 53.97 53.91 53.97 5.8K
15:29 54.00 54.00 53.98 53.98 5.7K
15:30 53.97 53.99 53.95 53.95 0.6K
15:31 54.00 54.05 54.00 54.05 16.9K
15:32 54.05 54.10 54.05 54.10 1.1K
15:33 54.11 54.12 54.11 54.12 0.6K
15:34 54.13 54.13 54.10 54.10 3.7K
15:35 54.09 54.10 54.05 54.10 21.3K
15:36 54.12 54.14 54.12 54.14 0.7K
15:37 54.09 54.15 54.09 54.15 5.2K
15:38 54.17 54.19 54.17 54.19 3.3K
15:39 54.19 54.19 54.15 54.18 6.3K
15:40 54.14 54.14 54.11 54.11 5.4K
15:41 54.11 54.11 54.09 54.09 5.5K
15:42 54.09 54.16 54.09 54.16 1.7K
15:43 54.12 54.12 54.08 54.08 2.7K
15:44 54.08 54.08 54.06 54.08 3.3K
15:45 54.10 54.10 54.10 54.10 0.4K
15:46 54.09 54.09 54.09 54.09 1.4K
15:47 54.10 54.10 54.09 54.09 3.5K
15:48 54.09 54.14 54.09 54.14 2.7K
15:49 54.13 54.15 54.13 54.14 3.5K
15:50 54.12 54.12 54.08 54.08 7.4K
15:51 54.06 54.06 54.04 54.04 3.6K
15:52 54.05 54.05 54.03 54.04 7.0K
15:53 54.06 54.06 54.03 54.03 6.2K
15:54 54.03 54.07 54.01 54.07 14.0K
15:55 54.16 54.26 54.16 54.21 24.6K
15:56 54.19 54.19 54.10 54.10 9.2K
15:57 54.10 54.10 54.09 54.10 9.7K
15:58 54.10 54.10 54.04 54.05 13.7K
15:59 54.05 54.06 53.99 53.99 50.7K
16:00 54.02 54.02 54.02 54.02 159.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available