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 60.02 60.32 60.02 60.32 12.4K
09:31 60.32 60.61 60.32 60.61 0.7K
09:33 60.34 60.61 60.34 60.61 26.6K
09:34 60.57 60.57 60.48 60.48 6.7K
09:35 60.37 60.40 60.37 60.40 3.1K
09:38 60.39 60.39 60.39 60.39 1.0K
09:40 60.36 60.43 60.24 60.24 8.8K
09:41 60.24 60.27 60.22 60.27 4.6K
09:42 60.33 60.33 60.33 60.33 1.8K
09:43 60.32 60.32 60.32 60.32 0.4K
09:46 60.26 60.26 60.21 60.22 3.4K
09:47 60.22 60.23 60.22 60.23 0.2K
09:48 60.15 60.31 60.15 60.31 66.9K
09:49 60.26 60.26 60.17 60.17 2.7K
09:50 60.22 60.26 60.14 60.14 9.6K
09:51 60.18 60.54 60.14 60.54 3.6K
09:52 60.42 60.61 60.42 60.61 51.1K
09:53 60.61 60.61 60.61 60.61 0.5K
09:54 60.68 60.81 60.68 60.81 2.7K
09:56 60.60 60.60 60.60 60.60 0.5K
09:59 60.85 60.85 60.85 60.85 1.3K
10:00 60.84 60.89 60.84 60.89 1.7K
10:01 61.10 61.10 61.10 61.10 2.6K
10:02 61.12 61.13 61.03 61.03 9.5K
10:04 60.90 60.94 60.90 60.94 4.1K
10:07 60.91 60.91 60.71 60.71 2.8K
10:11 60.72 60.79 60.59 60.59 52.2K
10:12 60.59 60.68 60.50 60.56 2.1K
10:13 60.51 60.61 60.51 60.53 4.9K
10:16 60.53 60.60 60.53 60.60 4.1K
10:17 60.60 60.60 60.53 60.53 0.5K
10:18 60.52 60.52 60.41 60.41 2.8K
10:19 60.42 60.42 60.42 60.42 0.3K
10:20 60.42 60.48 60.42 60.48 0.8K
10:21 60.43 60.49 60.43 60.49 4.1K
10:22 60.57 60.73 60.57 60.73 2.5K
10:23 60.74 60.74 60.74 60.74 0.3K
10:24 60.68 60.68 60.68 60.68 0.1K
10:25 60.74 60.74 60.74 60.74 0.9K
10:26 60.77 60.79 60.73 60.75 2.6K
10:27 60.73 60.79 60.73 60.79 4.5K
10:28 60.75 60.97 60.75 60.97 6.4K
10:29 60.99 60.99 60.89 60.89 2.4K
10:31 60.77 60.77 60.77 60.77 0.2K
10:32 60.93 60.93 60.93 60.93 0.2K
10:34 60.84 60.84 60.84 60.84 0.4K
10:36 60.84 60.84 60.84 60.84 0.2K
10:37 60.82 60.87 60.79 60.82 0.9K
10:38 60.89 60.89 60.82 60.82 0.2K
10:39 60.94 60.94 60.94 60.94 1.1K
10:40 61.00 61.01 61.00 61.01 1.0K
10:41 61.00 61.00 60.96 60.96 0.5K
10:42 60.95 60.96 60.95 60.95 8.1K
10:43 60.86 60.92 60.86 60.89 8.7K
10:44 60.89 60.89 60.89 60.89 0.3K
10:45 60.89 60.89 60.88 60.88 0.4K
10:47 60.88 60.88 60.81 60.81 7.1K
10:48 60.77 60.78 60.77 60.78 1.7K
10:49 60.77 60.77 60.77 60.77 0.2K
10:50 60.77 60.83 60.77 60.83 3.7K
10:51 60.83 60.83 60.83 60.83 0.5K
10:52 60.81 60.81 60.81 60.81 0.8K
10:53 60.83 60.83 60.83 60.83 0.1K
10:54 60.86 60.86 60.86 60.86 0.3K
10:55 60.86 60.86 60.81 60.81 23.1K
10:56 60.75 60.75 60.75 60.75 1.0K
10:57 60.79 60.79 60.79 60.79 0.7K
10:58 60.75 60.75 60.75 60.75 0.2K
10:59 60.72 60.72 60.59 60.59 74.8K
11:00 60.59 60.67 60.52 60.67 30.0K
11:01 60.62 60.62 60.56 60.56 21.5K
11:02 60.63 60.63 60.63 60.63 21.2K
11:03 60.62 60.62 60.55 60.55 2.7K
11:04 60.62 60.62 60.62 60.62 0.8K
11:05 60.62 60.67 60.62 60.67 3.0K
11:06 60.75 60.75 60.75 60.75 0.7K
11:08 60.68 60.70 60.41 60.42 25.4K
11:09 60.39 60.39 60.39 60.39 2.8K
11:10 60.39 60.59 60.39 60.59 2.4K
11:11 60.52 60.68 60.52 60.58 25.6K
11:12 60.56 60.56 60.35 60.38 15.2K
11:13 60.38 60.62 60.38 60.62 2.9K
11:14 60.56 60.56 60.56 60.56 2.4K
11:15 60.56 60.56 60.56 60.56 0.3K
11:16 60.56 60.56 60.56 60.56 19.4K
11:17 60.60 60.67 60.60 60.67 1.6K
11:18 60.63 60.66 60.63 60.66 3.8K
11:20 60.65 60.72 60.65 60.72 1.7K
11:21 60.78 60.78 60.78 60.78 0.8K
11:22 60.72 60.76 60.72 60.76 1.4K
11:23 60.77 60.77 60.77 60.77 1.1K
11:25 60.79 60.79 60.76 60.76 26.5K
11:26 60.77 60.77 60.70 60.70 1.9K
11:27 60.71 60.71 60.69 60.69 20.5K
11:28 60.76 60.76 60.76 60.76 0.1K
11:29 60.67 60.69 60.67 60.69 1.9K
11:31 60.69 60.69 60.69 60.69 0.2K
11:32 60.76 60.76 60.74 60.74 1.2K
11:33 60.69 60.69 60.69 60.69 0.2K
11:34 60.72 60.86 60.72 60.86 4.4K
11:35 60.87 60.91 60.87 60.91 0.5K
11:36 60.92 60.98 60.90 60.93 3.7K
11:37 60.83 60.83 60.83 60.83 0.3K
11:38 60.84 60.84 60.83 60.83 0.8K
11:39 60.83 60.83 60.79 60.79 0.2K
11:40 60.88 60.88 60.84 60.84 0.9K
11:41 60.90 60.90 60.90 60.90 2.5K
11:42 60.86 60.86 60.86 60.86 0.1K
11:43 60.94 60.95 60.94 60.95 2.0K
11:44 60.95 60.95 60.90 60.90 3.5K
11:45 60.94 60.96 60.94 60.96 1.3K
11:47 60.92 60.92 60.92 60.92 0.5K
11:48 60.94 61.00 60.94 61.00 1.1K
11:49 61.00 61.00 61.00 61.00 0.3K
11:50 61.03 61.03 60.97 60.97 5.2K
11:51 60.97 61.00 60.97 61.00 1.1K
11:52 61.08 61.08 61.08 61.08 1.6K
11:53 61.02 61.02 61.02 61.02 0.2K
11:54 61.01 61.01 61.01 61.01 0.2K
11:55 61.02 61.02 60.97 60.97 1.9K
11:57 60.99 60.99 60.93 60.93 4.0K
11:59 60.93 60.93 60.93 60.93 0.7K
12:01 60.93 60.93 60.93 60.93 0.2K
12:02 60.93 60.93 60.93 60.93 0.2K
12:03 60.93 60.93 60.89 60.89 2.9K
12:04 60.84 60.84 60.84 60.84 0.1K
12:05 60.78 60.78 60.78 60.78 0.2K
12:07 60.84 60.84 60.84 60.84 0.1K
12:08 60.85 60.85 60.85 60.85 0.4K
12:09 60.80 60.83 60.80 60.83 0.7K
12:10 60.80 60.87 60.80 60.87 23.0K
12:12 60.80 60.80 60.73 60.76 30.2K
12:13 60.67 60.67 60.53 60.62 72.9K
12:14 60.58 60.61 60.54 60.57 52.5K
12:15 60.56 60.78 60.56 60.65 29.6K
12:16 60.74 61.02 60.70 61.02 31.0K
12:17 60.80 60.83 60.70 60.70 166.4K
12:18 60.77 60.77 60.77 60.77 16.9K
12:19 60.77 60.77 60.77 60.77 0.1K
12:20 60.87 60.87 60.87 60.87 0.6K
12:21 60.77 60.77 60.77 60.77 0.1K
12:22 60.84 60.88 60.84 60.88 1.4K
12:23 60.79 60.79 60.79 60.79 0.4K
12:24 60.79 60.79 60.79 60.79 0.4K
12:26 60.78 60.78 60.78 60.78 0.2K
12:27 60.78 60.78 60.78 60.78 0.1K
12:28 60.80 60.80 60.79 60.79 1.3K
12:30 60.80 60.80 60.74 60.79 3.0K
12:31 60.79 60.79 60.67 60.67 8.0K
12:32 60.66 60.66 60.66 60.66 0.1K
12:33 60.65 60.65 60.65 60.65 0.8K
12:35 60.65 60.65 60.65 60.65 0.7K
12:36 60.56 60.56 60.50 60.50 7.4K
12:37 60.47 60.47 60.26 60.26 34.7K
12:38 60.23 60.34 60.23 60.34 3.9K
12:39 60.36 60.36 60.36 60.36 1.3K
12:41 60.36 60.36 60.36 60.36 0.3K
12:42 60.36 60.36 60.35 60.35 1.1K
12:43 60.35 60.35 60.34 60.34 0.8K
12:44 60.32 60.32 60.32 60.32 2.3K
12:45 60.27 60.29 60.27 60.29 14.5K
12:46 60.28 60.28 60.28 60.28 1.3K
12:47 60.28 60.32 60.28 60.32 1.2K
12:48 60.28 60.28 60.28 60.28 1.0K
12:49 60.28 60.28 60.28 60.28 0.4K
12:50 60.28 60.31 60.28 60.31 0.5K
12:52 60.37 60.37 60.35 60.37 13.0K
12:53 60.34 60.34 60.34 60.34 1.6K
12:54 60.34 60.34 60.34 60.34 0.7K
12:55 60.35 60.36 60.35 60.35 3.3K
12:56 60.34 60.34 60.34 60.34 0.4K
12:57 60.34 60.37 60.32 60.33 17.6K
12:58 60.31 60.33 60.31 60.33 2.4K
12:59 60.33 60.33 59.96 60.02 65.5K
13:00 60.06 60.06 60.00 60.00 2.1K
13:01 59.99 60.08 59.99 60.04 17.3K
13:02 60.11 60.12 60.08 60.12 20.4K
13:03 60.08 60.08 60.07 60.08 2.9K
13:04 60.08 60.17 60.07 60.17 3.4K
13:05 60.14 60.22 60.14 60.22 2.5K
13:06 60.21 60.21 60.08 60.08 4.6K
13:07 60.14 60.14 59.90 59.90 33.1K
13:08 59.88 59.88 59.88 59.88 3.6K
13:09 59.88 59.88 59.87 59.87 1.0K
13:10 59.87 59.94 59.87 59.94 4.4K
13:11 59.94 60.01 59.94 60.01 3.5K
13:13 60.01 60.01 60.01 60.01 0.2K
13:14 59.95 59.95 59.95 59.95 0.6K
13:16 59.98 60.03 59.94 60.01 111.2K
13:17 60.01 60.06 60.01 60.06 13.3K
13:18 60.02 60.02 59.97 59.97 4.0K
13:19 59.88 59.88 59.88 59.88 10.5K
13:20 59.97 59.97 59.97 59.97 1.0K
13:22 59.84 59.84 59.84 59.84 0.7K
13:25 59.85 59.85 59.85 59.85 0.5K
13:26 59.94 59.99 59.94 59.99 4.8K
13:27 59.99 60.05 59.99 60.05 2.2K
13:28 60.01 60.17 60.01 60.17 4.1K
13:30 60.17 60.18 60.17 60.18 1.4K
13:31 60.18 60.18 60.18 60.18 0.4K
13:32 60.12 60.17 60.12 60.17 0.3K
13:33 60.17 60.17 60.12 60.17 4.3K
13:34 60.19 60.19 60.19 60.19 0.6K
13:35 60.16 60.29 60.16 60.27 0.9K
13:36 60.30 60.35 60.30 60.35 0.7K
13:37 60.34 60.49 60.34 60.49 12.2K
13:38 60.41 60.58 60.41 60.58 3.1K
13:39 60.59 60.60 60.52 60.55 14.0K
13:40 60.52 60.59 60.52 60.59 0.8K
13:41 60.50 60.63 60.50 60.56 1.9K
13:42 60.56 60.56 60.56 60.56 0.2K
13:43 60.56 60.56 60.56 60.56 0.7K
13:44 60.62 60.62 60.54 60.54 2.5K
13:45 60.54 60.59 60.54 60.56 2.7K
13:46 60.56 60.62 60.56 60.62 2.7K
13:47 60.62 60.69 60.62 60.69 1.6K
13:48 60.64 60.66 60.58 60.63 31.0K
13:49 60.63 60.63 60.63 60.63 1.0K
13:50 60.63 60.63 60.62 60.62 3.8K
13:51 60.67 60.67 60.67 60.67 0.4K
13:52 60.72 60.84 60.72 60.84 2.1K
13:53 60.87 60.87 60.82 60.84 6.1K
13:54 60.80 60.81 60.75 60.78 2.6K
13:55 60.78 60.78 60.75 60.75 2.9K
13:56 60.73 60.73 60.73 60.73 2.8K
13:57 60.70 60.74 60.70 60.72 1.9K
13:58 60.71 60.71 60.71 60.71 1.3K
13:59 60.72 60.72 60.60 60.60 8.5K
14:00 60.56 60.58 60.56 60.58 2.4K
14:01 60.58 60.63 60.58 60.60 1.9K
14:03 60.62 60.69 60.47 60.47 21.1K
14:04 60.47 60.47 60.47 60.47 1.7K
14:05 60.47 60.53 60.47 60.53 6.1K
14:06 60.54 60.54 60.50 60.50 1.1K
14:07 60.50 60.52 60.50 60.52 1.2K
14:08 60.53 60.53 60.50 60.52 0.9K
14:09 60.50 60.50 60.50 60.50 1.3K
14:10 60.53 60.53 60.50 60.50 0.7K
14:11 60.50 60.50 60.50 60.50 0.8K
14:12 60.50 60.50 60.50 60.50 0.5K
14:13 60.45 60.45 60.42 60.43 73.6K
14:14 60.43 60.43 60.43 60.43 1.3K
14:15 60.43 60.43 60.41 60.41 6.7K
14:16 60.41 60.41 60.40 60.40 8.7K
14:17 60.38 60.39 60.36 60.37 3.7K
14:18 60.39 60.39 60.38 60.39 4.8K
14:19 60.42 60.42 60.40 60.41 2.8K
14:20 60.40 60.40 60.40 60.40 0.9K
14:22 60.21 60.24 60.14 60.14 42.2K
14:23 60.14 60.14 60.14 60.14 26.2K
14:24 60.13 60.24 60.13 60.24 7.3K
14:25 60.25 60.29 60.25 60.29 26.7K
14:26 60.24 60.28 60.24 60.28 1.5K
14:27 60.26 60.30 60.26 60.29 1.2K
14:28 60.27 60.27 60.27 60.27 0.9K
14:30 60.21 60.26 60.21 60.22 27.0K
14:31 60.26 60.26 60.09 60.09 31.7K
14:32 60.11 60.11 59.98 59.98 6.3K
14:33 60.00 60.03 60.00 60.03 5.9K
14:34 60.04 60.04 60.04 60.04 3.2K
14:35 60.04 60.04 60.04 60.04 2.2K
14:36 60.00 60.05 60.00 60.05 12.1K
14:37 60.05 60.06 60.03 60.03 10.6K
14:39 60.03 60.13 59.98 59.98 10.4K
14:40 60.00 60.00 59.98 59.98 5.9K
14:42 59.98 60.02 59.98 60.02 12.8K
14:43 60.02 60.02 60.02 60.02 42.7K
14:44 60.02 60.02 60.02 60.02 3.4K
14:45 60.02 60.02 59.97 59.97 20.3K
14:46 60.03 60.03 60.03 60.03 20.7K
14:47 60.03 60.03 60.03 60.03 0.5K
14:48 60.03 60.10 60.03 60.08 28.8K
14:49 60.07 60.07 60.04 60.07 5.4K
14:50 60.07 60.07 60.06 60.06 32.2K
14:51 60.06 60.07 60.06 60.07 2.5K
14:53 60.07 60.18 60.07 60.13 48.8K
14:54 60.15 60.18 60.12 60.16 6.4K
14:55 60.19 60.19 60.14 60.17 27.1K
14:56 60.16 60.19 60.16 60.19 4.4K
14:57 60.15 60.19 60.15 60.19 7.7K
14:58 60.19 60.35 60.19 60.35 6.5K
14:59 60.32 60.33 60.32 60.33 1.5K
15:00 60.33 60.33 60.32 60.32 4.0K
15:01 60.32 60.34 60.31 60.31 22.1K
15:02 60.29 60.31 60.29 60.31 0.8K
15:03 60.31 60.35 60.27 60.27 3.4K
15:04 60.29 60.29 60.29 60.29 4.1K
15:05 60.29 60.29 60.29 60.29 0.7K
15:06 60.29 60.29 60.29 60.29 0.2K
15:07 60.29 60.29 60.22 60.22 7.2K
15:08 60.16 60.16 60.16 60.16 0.2K
15:09 60.16 60.22 60.16 60.18 2.7K
15:10 60.18 60.23 60.18 60.23 1.0K
15:11 60.24 60.24 60.24 60.24 1.0K
15:12 60.20 60.20 60.19 60.19 0.8K
15:13 60.25 60.26 60.25 60.26 2.6K
15:14 60.27 60.29 60.26 60.26 1.5K
15:15 60.26 60.29 60.26 60.29 2.1K
15:16 60.30 60.36 60.30 60.35 3.2K
15:17 60.35 60.35 60.33 60.33 5.5K
15:18 60.33 60.33 60.26 60.26 3.8K
15:19 60.26 60.28 60.04 60.12 31.3K
15:20 60.12 60.12 60.10 60.11 2.5K
15:21 60.11 60.11 60.11 60.11 2.1K
15:22 60.11 60.14 60.07 60.14 1.2K
15:23 60.17 60.17 60.17 60.17 0.7K
15:24 60.21 60.21 60.15 60.15 17.4K
15:25 60.14 60.14 60.14 60.14 0.6K
15:26 60.21 60.21 60.14 60.14 150.7K
15:27 60.15 60.21 60.15 60.17 123.7K
15:28 60.21 60.25 60.21 60.22 9.0K
15:29 60.12 60.12 60.02 60.02 1.0K
15:30 60.07 60.07 60.07 60.07 0.1K
15:31 60.01 60.03 59.97 59.97 5.5K
15:32 60.10 60.15 60.10 60.15 2.6K
15:33 60.15 60.16 60.15 60.16 0.8K
15:34 60.15 60.15 60.03 60.03 2.6K
15:35 60.01 60.01 60.01 60.01 1.1K
15:36 60.02 60.02 60.02 60.02 0.2K
15:37 60.07 60.08 60.07 60.08 1.8K
15:38 60.06 60.09 60.06 60.09 2.3K
15:39 60.09 60.09 60.06 60.07 16.2K
15:40 60.06 60.06 59.98 59.98 18.8K
15:41 59.98 60.01 59.98 60.01 5.8K
15:42 60.01 60.18 60.01 60.17 25.0K
15:43 60.19 60.26 60.19 60.26 2.1K
15:44 60.24 60.24 60.21 60.21 7.9K
15:46 60.21 60.27 60.21 60.27 18.1K
15:47 60.25 60.27 60.25 60.27 1.0K
15:48 60.27 60.29 60.27 60.27 3.2K
15:49 60.27 60.34 60.27 60.34 11.4K
15:50 60.36 60.36 60.16 60.16 38.0K
15:51 60.07 60.07 59.98 60.05 20.2K
15:52 59.99 60.06 59.99 60.06 6.9K
15:53 60.04 60.04 60.02 60.02 4.6K
15:54 60.02 60.11 59.96 60.05 18.9K
15:55 60.11 60.18 60.11 60.16 16.4K
15:56 60.16 60.25 60.16 60.23 10.1K
15:57 60.22 60.31 60.20 60.31 23.5K
15:58 60.29 60.31 60.28 60.30 48.1K
15:59 60.29 60.32 60.27 60.28 58.2K
16:00 60.25 60.25 60.25 60.25 544.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available