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 56.67 56.67 56.47 56.47 13.3K
09:31 57.65 57.65 57.59 57.59 1.0K
09:32 56.67 56.67 56.67 56.67 1.3K
09:33 57.15 57.15 57.15 57.15 0.7K
09:38 56.57 56.57 56.57 56.57 0.1K
09:39 56.57 57.51 56.57 57.51 25.2K
09:40 56.61 56.62 56.61 56.62 0.5K
09:42 57.08 57.08 57.08 57.08 1.9K
09:45 57.42 57.42 57.42 57.42 1.1K
09:46 57.68 57.73 57.61 57.73 6.3K
09:47 57.92 58.11 57.78 57.98 6.0K
09:49 57.72 57.72 57.53 57.53 6.0K
09:50 57.53 57.65 57.53 57.55 0.9K
09:51 57.47 57.47 57.40 57.40 1.7K
09:52 57.65 57.65 57.44 57.44 0.7K
09:53 57.61 57.69 57.61 57.69 2.0K
09:54 57.61 57.61 57.61 57.61 0.5K
09:55 57.52 57.52 57.52 57.52 0.7K
09:56 57.52 57.61 57.47 57.61 1.3K
09:57 57.73 57.73 57.73 57.73 3.9K
09:58 57.66 57.66 57.66 57.66 0.3K
09:59 57.85 57.97 57.85 57.97 0.5K
10:00 57.73 57.98 57.73 57.98 7.8K
10:01 57.99 58.42 57.84 58.42 5.9K
10:02 58.55 58.62 58.55 58.62 2.6K
10:03 58.62 58.62 58.20 58.20 7.5K
10:04 58.35 58.35 58.35 58.35 0.6K
10:05 58.28 58.28 58.26 58.26 2.5K
10:06 58.42 58.67 58.42 58.67 6.8K
10:07 58.69 58.75 58.51 58.51 2.4K
10:08 58.49 58.69 58.49 58.69 3.6K
10:09 58.82 58.82 58.51 58.51 10.0K
10:10 58.47 58.47 58.45 58.45 1.1K
10:11 58.45 58.54 58.45 58.54 3.3K
10:12 58.46 58.46 58.46 58.46 2.3K
10:13 58.54 58.56 58.51 58.56 3.2K
10:14 58.69 58.95 58.69 58.95 2.4K
10:15 58.86 58.93 58.86 58.91 2.9K
10:16 58.91 58.91 58.80 58.80 1.1K
10:17 58.81 58.90 58.81 58.90 3.3K
10:18 58.89 59.03 58.89 59.03 0.7K
10:19 58.85 59.01 58.85 59.01 51.0K
10:20 59.13 59.13 59.13 59.13 0.8K
10:21 59.22 59.22 59.22 59.22 0.1K
10:22 59.21 59.21 59.21 59.21 0.3K
10:23 59.19 59.25 59.19 59.23 4.1K
10:24 59.13 59.13 59.04 59.04 2.6K
10:25 59.08 59.08 59.08 59.08 0.2K
10:26 58.88 58.88 58.88 58.88 1.2K
10:27 58.88 58.88 58.88 58.88 0.9K
10:28 58.96 58.96 58.85 58.85 1.3K
10:29 58.88 59.03 58.88 59.03 2.3K
10:30 59.06 59.06 58.99 58.99 0.3K
10:31 58.84 58.92 58.75 58.75 6.1K
10:32 58.89 58.89 58.89 58.89 1.0K
10:33 58.88 58.88 58.88 58.88 0.4K
10:34 58.89 58.89 58.89 58.89 0.6K
10:35 58.85 58.85 58.85 58.85 1.5K
10:36 58.86 58.86 58.86 58.86 0.8K
10:37 58.93 58.93 58.93 58.93 0.4K
10:38 58.87 58.87 58.86 58.86 8.1K
10:39 58.86 58.93 58.86 58.93 1.2K
10:40 58.94 59.03 58.94 59.03 4.1K
10:41 59.00 59.37 59.00 59.37 38.1K
10:42 59.37 59.37 59.37 59.37 0.2K
10:43 59.38 59.38 59.38 59.38 0.6K
10:44 59.38 59.38 59.38 59.38 0.5K
10:45 59.16 59.21 59.16 59.20 4.1K
10:47 59.21 59.23 59.21 59.21 3.4K
10:48 59.22 59.22 59.22 59.22 0.3K
10:49 59.27 59.27 59.18 59.22 0.6K
10:50 59.22 59.22 59.22 59.22 0.4K
10:51 59.29 59.34 59.26 59.32 3.0K
10:52 59.31 59.31 59.31 59.31 0.5K
10:53 59.29 59.35 59.27 59.27 8.1K
10:54 59.46 59.56 59.46 59.54 2.8K
10:55 59.61 59.61 59.61 59.61 2.3K
10:56 59.55 59.57 59.52 59.53 6.5K
10:57 59.53 59.57 59.53 59.57 1.8K
10:58 59.61 59.61 59.58 59.58 2.5K
10:59 59.59 59.63 59.59 59.59 1.0K
11:00 59.59 59.59 59.57 59.59 2.6K
11:01 59.55 59.66 59.53 59.57 3.9K
11:02 59.58 59.58 59.53 59.58 1.0K
11:03 59.58 59.58 59.57 59.57 0.7K
11:04 59.56 59.56 59.56 59.56 0.5K
11:05 59.50 59.50 59.43 59.43 4.4K
11:06 59.48 59.48 59.28 59.28 4.8K
11:07 59.31 59.35 59.31 59.32 1.4K
11:09 59.31 59.31 59.31 59.31 0.9K
11:11 59.29 59.46 59.29 59.46 5.7K
11:12 59.38 59.38 59.37 59.37 0.6K
11:13 59.38 59.38 59.21 59.21 4.2K
11:14 59.30 59.30 59.23 59.23 0.6K
11:15 59.23 59.35 59.23 59.31 10.5K
11:16 59.31 59.31 59.26 59.26 11.9K
11:17 59.20 59.25 59.20 59.25 0.8K
11:18 59.25 59.25 59.18 59.25 2.9K
11:19 59.18 59.25 59.18 59.25 2.6K
11:20 59.24 59.26 59.24 59.26 5.1K
11:21 59.26 59.26 59.26 59.26 0.7K
11:22 59.25 59.25 59.19 59.19 2.8K
11:23 59.15 59.15 59.13 59.13 3.4K
11:24 59.13 59.13 59.10 59.12 1.1K
11:25 59.13 59.13 59.13 59.13 0.1K
11:26 59.13 59.13 59.13 59.13 2.2K
11:27 59.08 59.08 59.08 59.08 5.9K
11:28 59.08 59.20 59.08 59.09 5.8K
11:29 59.09 59.38 59.09 59.38 11.8K
11:30 59.41 59.41 59.36 59.37 2.8K
11:31 59.37 59.37 59.37 59.37 1.1K
11:33 59.38 59.38 59.38 59.38 0.3K
11:34 59.38 59.48 59.38 59.48 0.8K
11:35 59.51 59.51 59.48 59.48 2.6K
11:36 59.42 59.67 59.42 59.67 19.6K
11:37 59.60 59.64 59.60 59.60 2.0K
11:38 59.65 59.69 59.65 59.67 2.5K
11:39 59.67 59.73 59.64 59.73 1.4K
11:40 59.72 59.72 59.72 59.72 2.0K
11:41 59.71 59.71 59.71 59.71 0.5K
11:42 59.70 59.76 59.70 59.76 1.4K
11:43 59.76 59.77 59.72 59.72 1.0K
11:44 59.73 59.77 59.73 59.74 1.9K
11:45 59.74 59.77 59.74 59.76 3.2K
11:46 59.76 59.76 59.76 59.76 1.3K
11:47 59.73 59.75 59.73 59.75 2.9K
11:48 59.76 59.76 59.76 59.76 0.3K
11:49 59.76 59.76 59.72 59.76 1.8K
11:50 59.76 59.76 59.76 59.76 0.1K
11:51 59.88 59.90 59.79 59.83 6.8K
11:52 59.79 59.79 59.75 59.77 0.6K
11:53 59.76 59.76 59.76 59.76 0.4K
11:54 59.76 59.76 59.72 59.75 10.0K
11:55 59.75 59.75 59.75 59.75 0.2K
11:56 59.64 59.65 59.59 59.65 8.2K
11:57 59.60 59.60 59.60 59.60 0.4K
11:58 59.64 59.65 59.64 59.65 1.3K
11:59 59.69 59.69 59.69 59.69 0.4K
12:00 59.60 59.60 59.59 59.59 1.6K
12:01 59.59 59.59 59.59 59.59 0.2K
12:02 59.59 59.59 59.55 59.57 3.2K
12:03 59.58 59.58 59.58 59.58 1.9K
12:04 59.55 59.55 59.55 59.55 0.1K
12:05 59.61 59.61 59.61 59.61 1.4K
12:06 59.65 59.65 59.61 59.63 3.0K
12:07 59.57 59.60 59.52 59.60 1.8K
12:08 59.57 59.57 59.57 59.57 0.4K
12:10 59.57 59.61 59.57 59.57 4.2K
12:11 59.57 59.66 59.57 59.66 3.4K
12:12 59.65 59.71 59.65 59.71 1.9K
12:13 59.65 59.72 59.65 59.72 0.7K
12:14 59.64 59.64 59.64 59.64 0.6K
12:15 59.64 59.64 59.50 59.50 4.2K
12:16 59.47 59.47 59.42 59.42 1.2K
12:17 59.41 59.46 59.36 59.46 2.9K
12:18 59.45 59.51 59.45 59.46 1.3K
12:19 59.47 59.47 59.47 59.47 0.1K
12:20 59.53 59.55 59.51 59.55 1.5K
12:21 59.65 59.65 59.65 59.65 1.6K
12:22 59.69 59.69 59.65 59.65 1.3K
12:23 59.65 59.65 59.65 59.65 0.6K
12:24 59.70 59.70 59.65 59.65 2.3K
12:25 59.65 59.70 59.65 59.70 0.9K
12:26 59.66 59.73 59.66 59.73 7.3K
12:28 59.70 59.84 59.70 59.81 2.7K
12:29 59.81 59.87 59.81 59.87 1.0K
12:30 59.84 59.84 59.84 59.84 0.2K
12:31 59.86 59.86 59.86 59.86 0.4K
12:32 59.87 59.89 59.87 59.89 1.2K
12:33 59.89 59.89 59.83 59.83 0.5K
12:34 59.79 59.85 59.79 59.85 1.6K
12:35 59.87 59.87 59.82 59.82 2.3K
12:36 59.81 59.81 59.81 59.81 0.6K
12:37 59.81 59.95 59.77 59.95 6.3K
12:38 59.93 59.93 59.91 59.91 2.8K
12:40 59.89 59.89 59.89 59.89 1.2K
12:41 59.88 59.88 59.88 59.88 0.7K
12:42 59.87 59.87 59.87 59.87 0.2K
12:43 59.79 59.79 59.78 59.79 2.6K
12:44 59.82 59.82 59.82 59.82 0.2K
12:45 59.85 59.85 59.77 59.82 4.8K
12:46 59.82 59.82 59.82 59.82 0.3K
12:47 59.80 59.80 59.75 59.75 2.5K
12:48 59.73 59.73 59.70 59.72 4.4K
12:50 59.71 59.71 59.71 59.71 0.5K
12:52 59.70 59.77 59.69 59.77 1.9K
12:53 59.79 59.79 59.79 59.79 1.1K
12:55 59.79 59.79 59.78 59.79 2.0K
12:56 59.80 59.80 59.80 59.80 2.1K
12:57 59.79 59.79 59.74 59.76 1.9K
12:58 59.77 59.82 59.77 59.82 0.8K
12:59 59.76 59.76 59.75 59.75 1.3K
13:00 59.83 59.83 59.79 59.83 0.9K
13:01 59.83 59.84 59.83 59.83 1.2K
13:02 59.83 59.83 59.83 59.83 0.3K
13:03 59.83 59.83 59.70 59.70 5.3K
13:04 59.71 59.71 59.71 59.71 0.6K
13:05 59.70 59.70 59.70 59.70 0.5K
13:06 59.70 59.70 59.70 59.70 1.0K
13:07 59.70 59.77 59.70 59.77 4.1K
13:12 59.75 59.75 59.72 59.72 0.7K
13:13 59.71 59.75 59.71 59.75 0.9K
13:14 59.71 59.75 59.70 59.74 2.0K
13:15 59.74 59.74 59.74 59.74 1.3K
13:18 59.74 59.75 59.74 59.75 0.5K
13:19 59.77 59.77 59.74 59.74 3.2K
13:20 59.74 59.74 59.74 59.74 0.9K
13:22 59.75 59.75 59.75 59.75 0.8K
13:24 59.77 59.77 59.76 59.76 1.6K
13:25 59.78 59.81 59.78 59.81 2.5K
13:26 59.79 59.79 59.77 59.77 3.0K
13:28 59.77 59.77 59.77 59.77 0.2K
13:29 59.79 59.80 59.75 59.75 3.6K
13:30 59.75 59.77 59.75 59.75 2.6K
13:31 59.76 59.76 59.76 59.76 0.5K
13:33 59.75 59.75 59.73 59.73 0.6K
13:34 59.75 59.75 59.74 59.74 1.0K
13:35 59.74 59.75 59.74 59.75 0.7K
13:36 59.75 59.75 59.75 59.75 0.1K
13:37 59.75 59.76 59.75 59.75 2.2K
13:38 59.75 59.81 59.75 59.81 3.0K
13:39 59.85 59.89 59.78 59.89 3.7K
13:40 59.98 60.08 59.93 60.08 3.3K
13:41 60.04 60.09 60.04 60.09 0.5K
13:42 60.08 60.17 60.08 60.09 6.0K
13:43 60.10 60.10 60.10 60.10 0.3K
13:44 60.11 60.11 60.00 60.04 3.4K
13:45 60.04 60.04 60.04 60.04 0.9K
13:46 60.04 60.04 60.00 60.00 0.2K
13:47 60.04 60.04 60.00 60.00 1.0K
13:48 60.04 60.04 60.04 60.04 0.4K
13:49 60.04 60.04 60.00 60.00 0.9K
13:50 60.04 60.04 59.99 59.99 0.7K
13:52 60.04 60.04 60.00 60.00 0.7K
13:54 60.04 60.04 59.98 60.04 0.9K
13:56 60.04 60.04 59.91 59.94 20.2K
13:57 60.00 60.01 59.95 59.95 3.3K
13:59 59.95 59.95 59.88 59.88 5.6K
14:00 59.86 59.86 59.85 59.85 0.8K
14:01 59.85 59.92 59.84 59.92 5.2K
14:02 59.92 59.95 59.92 59.95 1.5K
14:04 59.94 59.95 59.94 59.95 0.5K
14:06 59.95 59.95 59.95 59.95 0.6K
14:07 59.95 59.95 59.95 59.95 0.3K
14:08 59.95 59.95 59.91 59.91 2.2K
14:10 59.91 59.94 59.91 59.91 0.8K
14:11 59.89 59.89 59.88 59.88 1.9K
14:12 59.88 59.88 59.87 59.87 1.3K
14:13 59.87 59.88 59.78 59.78 2.8K
14:14 59.76 59.76 59.76 59.76 3.1K
14:15 59.75 59.75 59.75 59.75 0.6K
14:17 59.76 59.77 59.67 59.67 6.4K
14:18 59.67 59.67 59.67 59.67 0.4K
14:19 59.74 59.74 59.74 59.74 3.0K
14:21 59.71 59.71 59.71 59.71 0.1K
14:22 59.71 59.71 59.70 59.70 1.4K
14:23 59.69 59.69 59.69 59.69 0.2K
14:24 59.69 59.70 59.69 59.69 3.6K
14:25 59.62 59.62 59.61 59.62 4.4K
14:26 59.62 59.62 59.62 59.62 0.4K
14:27 59.59 59.61 59.59 59.61 0.5K
14:28 59.61 59.62 59.61 59.62 0.7K
14:29 59.61 59.61 59.55 59.55 5.7K
14:30 59.56 59.56 59.56 59.56 1.2K
14:31 59.55 59.55 59.55 59.55 0.3K
14:32 59.55 59.55 59.47 59.47 0.9K
14:33 59.42 59.46 59.42 59.42 4.2K
14:34 59.41 59.42 59.41 59.42 3.6K
14:35 59.42 59.49 59.42 59.46 3.8K
14:36 59.45 59.45 59.43 59.43 0.7K
14:37 59.43 59.43 59.38 59.38 3.1K
14:38 59.40 59.40 59.40 59.40 0.5K
14:39 59.40 59.40 59.40 59.40 0.4K
14:40 59.38 59.49 59.38 59.49 7.8K
14:41 59.42 59.42 59.42 59.42 1.0K
14:42 59.41 59.41 59.41 59.41 2.8K
14:43 59.41 59.41 59.37 59.41 0.6K
14:45 59.44 59.46 59.44 59.46 2.9K
14:46 59.45 59.45 59.42 59.42 1.0K
14:47 59.38 59.38 59.38 59.38 1.6K
14:48 59.38 59.40 59.38 59.40 0.9K
14:49 59.39 59.43 59.39 59.41 2.4K
14:50 59.43 59.43 59.43 59.43 0.9K
14:51 59.44 59.44 59.40 59.40 1.2K
14:52 59.48 59.53 59.48 59.53 2.2K
14:53 59.51 59.51 59.41 59.41 2.9K
14:54 59.44 59.44 59.44 59.44 1.8K
14:56 59.48 59.48 59.47 59.47 0.8K
14:57 59.49 59.49 59.49 59.49 1.5K
14:58 59.46 59.46 59.46 59.46 0.7K
14:59 59.46 59.46 59.46 59.46 0.4K
15:00 59.46 59.46 59.43 59.43 0.8K
15:01 59.40 59.40 59.33 59.33 4.6K
15:02 59.36 59.36 59.36 59.36 1.6K
15:03 59.37 59.37 59.33 59.33 2.0K
15:04 59.34 59.36 59.32 59.32 0.9K
15:05 59.44 59.50 59.44 59.50 3.8K
15:06 59.50 59.51 59.50 59.51 1.3K
15:07 59.51 59.51 59.51 59.51 0.7K
15:08 59.51 59.51 59.51 59.51 1.4K
15:09 59.51 59.51 59.51 59.51 0.7K
15:10 59.58 59.58 59.52 59.52 10.1K
15:11 59.52 59.52 59.52 59.52 0.7K
15:12 59.52 59.54 59.52 59.54 0.6K
15:13 59.49 59.57 59.49 59.57 5.0K
15:14 59.54 59.54 59.52 59.52 5.2K
15:15 59.52 59.54 59.52 59.54 10.7K
15:16 59.56 59.60 59.56 59.60 3.4K
15:17 59.61 59.61 59.61 59.61 0.8K
15:18 59.61 59.61 59.58 59.61 1.1K
15:19 59.61 59.61 59.61 59.61 1.0K
15:20 59.61 59.61 59.61 59.61 0.2K
15:21 59.61 59.61 59.61 59.61 0.8K
15:22 59.61 59.78 59.61 59.78 5.6K
15:23 59.77 59.77 59.69 59.72 5.4K
15:24 59.74 59.74 59.74 59.74 1.3K
15:25 59.74 59.74 59.74 59.74 1.8K
15:26 59.78 59.78 59.76 59.76 0.5K
15:27 59.76 59.79 59.76 59.78 1.6K
15:28 59.76 59.76 59.76 59.76 2.4K
15:29 59.77 59.77 59.76 59.76 1.2K
15:30 59.77 59.80 59.77 59.79 3.6K
15:31 59.77 59.79 59.75 59.79 4.9K
15:32 59.79 59.82 59.74 59.74 8.6K
15:33 59.74 59.74 59.74 59.74 0.7K
15:34 59.78 59.78 59.74 59.74 4.6K
15:35 59.74 59.74 59.71 59.71 1.5K
15:36 59.74 59.74 59.72 59.72 9.8K
15:37 59.72 59.72 59.72 59.72 1.1K
15:38 59.71 59.75 59.71 59.74 7.9K
15:39 59.74 59.75 59.73 59.73 2.3K
15:40 59.75 59.77 59.72 59.77 6.2K
15:41 59.81 59.81 59.80 59.80 9.1K
15:42 59.80 59.89 59.78 59.89 7.9K
15:43 59.90 59.94 59.89 59.89 5.9K
15:44 59.88 59.92 59.86 59.92 8.3K
15:45 59.90 59.90 59.77 59.77 4.6K
15:46 59.73 59.73 59.70 59.73 4.5K
15:47 59.65 59.68 59.65 59.68 5.6K
15:48 59.68 59.68 59.68 59.68 1.3K
15:49 59.71 59.75 59.70 59.70 4.8K
15:50 59.77 59.88 59.77 59.84 6.6K
15:51 59.84 59.88 59.84 59.86 13.0K
15:52 59.86 59.93 59.86 59.90 5.8K
15:53 59.90 59.92 59.88 59.92 26.1K
15:54 59.91 59.92 59.68 59.73 18.2K
15:55 59.74 59.77 59.74 59.76 13.6K
15:56 59.76 59.76 59.69 59.69 12.7K
15:57 59.70 59.74 59.70 59.73 13.7K
15:58 59.75 59.75 59.70 59.70 22.4K
15:59 59.69 59.69 59.61 59.66 39.5K
16:00 59.66 59.66 59.66 59.66 244.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available