Lineage

LINE
🏛️ usa →
40.03
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.94 41.95 41.52 41.95 43.1K
09:32 41.69 41.69 41.69 41.69 0.1K
09:33 41.69 41.69 41.68 41.68 0.4K
09:34 41.68 41.98 41.68 41.74 0.6K
09:35 42.08 42.10 42.08 42.10 4.3K
09:37 42.01 42.01 41.91 41.91 2.2K
09:38 41.90 41.90 41.90 41.90 0.3K
09:39 41.99 41.99 41.90 41.90 1.6K
09:40 41.74 41.75 41.74 41.75 0.8K
09:41 41.72 41.72 41.72 41.72 0.2K
09:42 41.55 41.67 41.55 41.67 4.5K
09:43 41.67 41.68 41.67 41.68 21.1K
09:44 41.56 41.68 41.56 41.58 1.2K
09:45 41.63 41.63 41.55 41.55 0.8K
09:46 41.59 41.59 41.52 41.58 1.6K
09:47 41.61 41.61 41.60 41.60 0.3K
09:48 41.63 41.63 41.59 41.60 1.6K
09:49 41.60 41.60 41.59 41.59 1.7K
09:50 41.59 41.61 41.52 41.61 1.1K
09:51 41.49 41.66 41.49 41.66 0.7K
09:52 41.67 41.71 41.67 41.71 6.2K
09:53 41.71 41.71 41.71 41.71 0.3K
09:54 41.65 41.65 41.58 41.58 0.7K
09:55 41.58 41.58 41.58 41.58 0.6K
09:56 41.67 41.67 41.56 41.56 0.5K
09:57 41.56 41.58 41.56 41.58 0.4K
09:58 41.56 41.57 41.52 41.52 3.4K
09:59 41.40 41.40 41.40 41.40 0.3K
10:00 41.45 41.45 41.45 41.45 0.6K
10:01 41.31 41.51 41.31 41.31 1.6K
10:02 41.28 41.43 41.26 41.26 3.0K
10:03 41.13 41.13 41.13 41.13 0.3K
10:04 41.11 41.32 41.11 41.13 0.9K
10:05 41.27 41.29 41.25 41.29 3.8K
10:06 41.26 41.26 41.26 41.26 0.5K
10:07 41.18 41.18 41.13 41.13 1.7K
10:08 41.14 41.25 41.14 41.14 0.5K
10:09 41.14 41.14 41.14 41.14 0.5K
10:10 41.14 41.25 41.14 41.25 0.8K
10:11 41.15 41.15 41.15 41.15 0.4K
10:12 41.15 41.25 41.15 41.18 3.4K
10:13 41.15 41.20 41.01 41.20 1.5K
10:14 41.20 41.22 41.20 41.22 1.1K
10:15 41.10 41.14 41.10 41.14 0.4K
10:16 41.11 41.12 41.11 41.12 0.5K
10:17 41.29 41.29 41.17 41.17 0.3K
10:18 41.35 41.35 41.29 41.29 15.7K
10:19 41.29 41.29 41.24 41.24 2.8K
10:20 41.25 41.25 41.25 41.25 0.5K
10:22 41.23 41.27 41.23 41.27 1.0K
10:23 41.27 41.27 41.05 41.11 8.5K
10:24 41.15 41.15 41.15 41.15 1.8K
10:25 41.15 41.15 41.10 41.10 3.2K
10:26 41.04 41.04 41.04 41.04 0.6K
10:27 41.07 41.08 41.07 41.08 0.8K
10:28 41.08 41.08 41.08 41.08 3.2K
10:29 41.06 41.07 41.06 41.07 13.9K
10:31 40.88 40.88 40.88 40.88 0.6K
10:32 40.87 40.89 40.84 40.89 7.8K
10:34 40.92 40.92 40.83 40.83 5.7K
10:35 40.88 40.88 40.77 40.77 2.0K
10:36 40.94 40.94 40.94 40.94 0.2K
10:37 40.85 40.88 40.74 40.88 10.3K
10:38 40.89 40.89 40.89 40.89 0.6K
10:39 40.94 40.94 40.88 40.88 0.6K
10:40 40.92 40.92 40.90 40.90 5.5K
10:41 40.93 40.93 40.91 40.92 3.1K
10:44 40.90 41.05 40.90 41.05 2.4K
10:45 41.10 41.10 41.09 41.09 2.5K
10:46 41.12 41.12 41.12 41.12 0.3K
10:47 41.12 41.12 41.12 41.12 2.9K
10:48 41.18 41.18 41.18 41.18 1.2K
10:49 41.17 41.17 41.17 41.17 0.5K
10:51 41.21 41.21 41.21 41.21 0.5K
10:52 41.21 41.21 41.21 41.21 0.2K
10:53 41.20 41.20 41.20 41.20 3.8K
10:54 41.20 41.20 41.20 41.20 6.3K
10:55 41.22 41.22 41.18 41.21 5.3K
10:56 41.21 41.21 41.17 41.17 1.7K
10:57 41.20 41.22 41.20 41.22 5.2K
10:58 41.16 41.20 41.15 41.15 14.8K
10:59 41.17 41.23 41.17 41.23 2.2K
11:00 41.28 41.28 41.28 41.28 0.3K
11:01 41.26 41.26 41.26 41.26 1.6K
11:02 41.25 41.25 41.25 41.25 0.6K
11:04 41.25 41.28 41.25 41.28 7.3K
11:05 41.24 41.24 41.24 41.24 0.2K
11:06 41.25 41.25 41.24 41.24 0.3K
11:07 41.21 41.21 41.16 41.16 1.6K
11:08 41.21 41.21 41.19 41.19 1.5K
11:09 41.25 41.25 41.25 41.25 1.4K
11:10 41.22 41.22 41.22 41.22 0.2K
11:11 41.24 41.24 41.24 41.24 1.9K
11:12 41.24 41.24 41.24 41.24 1.9K
11:13 41.21 41.21 41.04 41.08 5.7K
11:14 41.01 41.04 41.01 41.04 0.8K
11:15 40.96 40.96 40.96 40.96 0.5K
11:16 40.95 40.95 40.81 40.81 5.3K
11:17 40.77 40.85 40.77 40.85 0.6K
11:18 40.77 40.85 40.77 40.85 4.9K
11:20 40.83 40.83 40.83 40.83 0.5K
11:21 40.72 40.72 40.72 40.72 1.3K
11:23 40.76 40.79 40.76 40.76 2.9K
11:24 40.75 40.75 40.75 40.75 0.7K
11:25 40.81 40.81 40.81 40.81 0.9K
11:26 40.85 40.85 40.82 40.82 0.8K
11:27 40.81 40.81 40.80 40.80 1.7K
11:28 40.80 40.80 40.80 40.80 1.3K
11:29 40.80 40.80 40.80 40.80 1.8K
11:31 40.71 40.71 40.71 40.71 1.0K
11:32 40.68 40.68 40.65 40.65 2.1K
11:33 40.60 40.60 40.57 40.60 4.9K
11:34 40.61 40.61 40.56 40.56 5.3K
11:35 40.61 40.61 40.61 40.60 1.7K
11:37 40.57 40.57 40.57 40.57 0.5K
11:38 40.55 40.55 40.52 40.52 3.8K
11:39 40.54 40.61 40.54 40.61 1.2K
11:40 40.54 40.67 40.54 40.62 9.1K
11:41 40.67 40.68 40.64 40.68 1.5K
11:42 40.67 40.72 40.67 40.72 5.0K
11:43 40.75 40.80 40.75 40.80 3.9K
11:44 40.74 40.74 40.74 40.74 0.1K
11:45 40.90 40.90 40.73 40.90 1.7K
11:46 40.93 40.93 40.90 40.92 5.7K
11:47 40.95 40.99 40.95 40.96 51.2K
11:49 40.95 40.95 40.87 40.87 0.8K
11:50 40.91 40.91 40.91 40.91 0.3K
11:51 40.95 40.95 40.95 40.95 0.3K
11:52 40.92 40.94 40.92 40.92 0.7K
11:53 40.98 40.98 40.95 40.95 3.0K
11:54 40.94 40.94 40.94 40.94 1.1K
11:56 41.00 41.01 41.00 41.01 2.6K
11:57 41.11 41.11 41.11 41.11 1.4K
12:00 41.01 41.07 41.01 41.07 1.1K
12:01 41.08 41.09 41.00 41.00 1.7K
12:02 40.97 40.97 40.97 40.97 0.7K
12:03 40.96 40.96 40.96 40.96 0.1K
12:04 41.04 41.04 41.04 41.04 0.4K
12:05 41.02 41.02 41.02 41.02 0.3K
12:06 40.96 41.02 40.96 41.02 1.4K
12:07 40.96 40.96 40.96 40.96 1.1K
12:09 40.86 40.92 40.86 40.92 1.4K
12:10 40.91 40.91 40.91 40.91 0.4K
12:11 40.88 40.88 40.83 40.88 2.6K
12:15 40.85 40.85 40.85 40.85 1.9K
12:18 40.82 40.82 40.82 40.82 0.7K
12:19 40.85 40.85 40.85 40.85 0.8K
12:20 40.85 40.85 40.85 40.85 0.1K
12:21 40.85 40.89 40.85 40.85 1.9K
12:22 40.79 40.79 40.79 40.79 0.3K
12:23 40.85 40.85 40.85 40.85 0.8K
12:24 40.81 40.81 40.81 40.81 0.2K
12:25 40.85 40.85 40.85 40.85 1.5K
12:27 40.86 40.91 40.86 40.91 1.6K
12:28 40.93 40.93 40.93 40.93 0.9K
12:29 40.97 40.97 40.97 40.97 0.8K
12:30 40.96 40.99 40.96 40.99 27.3K
12:31 40.99 41.02 40.99 41.02 1.1K
12:32 40.98 40.98 40.94 40.94 2.0K
12:33 40.97 40.97 40.97 40.97 0.8K
12:34 40.93 40.93 40.89 40.89 1.5K
12:35 40.84 40.92 40.84 40.92 1.5K
12:37 40.90 40.95 40.90 40.90 3.7K
12:38 40.91 40.91 40.91 40.91 0.5K
12:39 40.87 40.87 40.87 40.87 1.5K
12:40 40.91 40.91 40.87 40.87 1.3K
12:42 40.84 40.84 40.84 40.84 5.5K
12:43 40.82 40.82 40.82 40.82 0.8K
12:44 40.83 40.83 40.82 40.82 2.6K
12:45 40.81 40.81 40.80 40.80 1.0K
12:46 40.74 40.74 40.72 40.72 1.7K
12:47 40.73 40.73 40.73 40.73 0.5K
12:48 40.75 40.78 40.75 40.77 2.0K
12:50 40.72 40.81 40.72 40.81 1.7K
12:51 40.84 40.84 40.81 40.83 1.8K
12:52 40.86 40.86 40.86 40.86 2.5K
12:54 40.88 40.88 40.88 40.88 2.1K
12:56 40.85 40.85 40.85 40.85 0.6K
12:57 40.84 40.85 40.84 40.84 2.1K
12:58 40.87 40.87 40.87 40.87 0.7K
12:59 40.89 40.91 40.89 40.91 4.0K
13:02 41.00 41.01 40.99 41.01 15.4K
13:03 41.03 41.03 41.03 41.03 4.9K
13:04 41.04 41.04 41.04 41.04 1.4K
13:07 41.05 41.05 41.05 41.05 0.7K
13:08 41.06 41.06 41.06 41.06 0.4K
13:09 41.06 41.06 41.06 41.06 0.4K
13:10 41.02 41.02 40.99 40.99 2.2K
13:11 41.04 41.04 41.04 41.04 1.0K
13:13 41.00 41.00 41.00 41.00 0.5K
13:14 41.02 41.08 41.01 41.02 2.3K
13:15 41.02 41.02 41.01 41.01 0.9K
13:16 41.01 41.01 40.98 40.98 1.7K
13:17 40.98 40.98 40.95 40.95 4.4K
13:18 40.96 40.96 40.95 40.95 0.6K
13:20 41.00 41.00 41.00 41.00 1.2K
13:21 40.99 40.99 40.99 40.99 1.9K
13:25 40.94 40.94 40.92 40.93 2.5K
13:26 40.89 40.89 40.89 40.89 1.6K
13:27 40.90 40.91 40.90 40.91 1.5K
13:28 40.91 40.91 40.90 40.90 1.8K
13:29 40.90 40.90 40.90 40.90 0.6K
13:30 40.90 40.90 40.90 40.90 1.4K
13:31 40.94 40.94 40.94 40.94 0.9K
13:34 40.91 40.91 40.91 40.91 0.9K
13:36 40.95 40.96 40.95 40.96 0.8K
13:37 40.96 40.96 40.96 40.96 1.0K
13:39 41.01 41.01 41.01 41.01 1.8K
13:41 41.00 41.00 41.00 41.00 0.5K
13:43 41.03 41.03 41.03 41.03 1.3K
13:46 41.06 41.07 41.06 41.07 3.1K
13:50 41.01 41.01 41.01 41.01 0.6K
13:52 41.04 41.04 41.04 41.04 0.5K
13:53 41.04 41.04 41.04 41.04 0.4K
13:54 41.04 41.04 41.04 41.04 0.2K
13:55 41.08 41.08 41.04 41.04 6.0K
13:56 41.01 41.01 41.01 41.01 0.3K
13:57 40.98 41.01 40.98 41.01 4.5K
13:59 40.97 40.97 40.96 40.96 0.5K
14:00 40.95 40.95 40.95 40.95 1.6K
14:02 40.96 40.96 40.96 40.96 1.6K
14:03 40.96 41.00 40.96 41.00 3.2K
14:04 40.99 40.99 40.99 40.99 1.4K
14:05 40.97 40.97 40.97 40.97 1.0K
14:06 41.00 41.00 41.00 41.00 0.9K
14:08 41.00 41.00 41.00 41.00 0.6K
14:10 40.97 40.97 40.94 40.94 3.1K
14:11 40.90 40.90 40.88 40.88 2.0K
14:14 40.91 40.91 40.91 40.91 1.1K
14:16 40.90 40.90 40.90 40.90 0.2K
14:17 40.87 40.92 40.87 40.92 0.7K
14:18 40.89 40.89 40.87 40.89 2.8K
14:19 40.87 40.87 40.87 40.87 0.3K
14:20 40.85 40.86 40.82 40.82 4.3K
14:21 40.81 40.81 40.80 40.80 1.4K
14:22 40.84 40.84 40.84 40.84 0.8K
14:23 40.90 40.90 40.90 40.90 0.4K
14:24 40.91 40.92 40.90 40.92 2.0K
14:25 40.89 40.89 40.89 40.89 1.4K
14:27 40.89 40.89 40.89 40.89 1.0K
14:28 40.87 40.87 40.87 40.87 0.3K
14:29 40.90 40.90 40.86 40.86 6.1K
14:30 40.85 40.88 40.85 40.88 1.1K
14:31 40.88 40.88 40.88 40.88 1.2K
14:33 40.91 40.91 40.91 40.91 0.2K
14:34 40.92 40.95 40.92 40.95 1.9K
14:35 40.95 40.95 40.95 40.95 1.6K
14:38 40.94 40.94 40.94 40.94 0.3K
14:39 40.97 41.02 40.97 41.02 4.2K
14:40 41.04 41.04 41.04 41.04 0.6K
14:41 41.00 41.03 41.00 41.03 0.7K
14:43 41.04 41.04 41.03 41.03 0.8K
14:45 41.01 41.03 41.01 41.03 0.5K
14:46 41.00 41.04 41.00 41.02 16.7K
14:47 41.00 41.02 41.00 41.02 1.1K
14:48 41.02 41.02 41.01 41.01 27.2K
14:49 41.01 41.04 41.01 41.04 0.7K
14:50 41.03 41.04 41.00 41.03 1.6K
14:51 41.03 41.03 41.00 41.00 0.8K
14:52 41.01 41.01 40.95 40.95 6.9K
14:53 40.98 40.98 40.94 40.94 3.1K
14:54 40.93 40.98 40.93 40.98 6.0K
14:55 40.96 40.96 40.95 40.95 1.7K
14:56 40.97 41.00 40.97 40.98 2.6K
14:57 41.00 41.00 40.99 41.00 1.4K
14:58 40.99 40.99 40.95 40.95 1.0K
14:59 40.98 40.98 40.97 40.98 2.4K
15:00 40.96 40.96 40.95 40.96 0.6K
15:01 40.96 41.00 40.95 41.00 4.6K
15:02 40.98 40.98 40.98 40.98 1.2K
15:03 40.98 40.98 40.88 40.88 3.4K
15:04 40.90 40.90 40.86 40.90 1.0K
15:05 40.86 40.95 40.86 40.94 3.7K
15:06 40.94 40.94 40.94 40.94 1.5K
15:07 40.94 40.94 40.94 40.94 0.7K
15:08 40.94 40.94 40.89 40.90 2.9K
15:09 40.98 40.98 40.90 40.90 2.3K
15:10 40.95 40.95 40.95 40.95 0.7K
15:11 40.95 40.95 40.95 40.95 0.9K
15:12 40.98 40.98 40.94 40.95 1.2K
15:13 40.95 40.95 40.90 40.90 3.5K
15:14 40.91 40.97 40.91 40.97 4.4K
15:15 40.96 40.96 40.92 40.95 2.4K
15:16 40.95 40.95 40.92 40.94 1.3K
15:17 40.92 40.94 40.92 40.93 1.6K
15:18 40.96 40.99 40.96 40.99 3.1K
15:19 40.99 41.00 40.97 41.00 3.6K
15:20 40.99 40.99 40.99 40.99 0.8K
15:21 41.01 41.01 40.99 40.99 2.6K
15:22 40.95 40.98 40.95 40.98 1.6K
15:23 41.00 41.01 40.98 40.98 5.4K
15:24 41.01 41.03 41.01 41.03 1.1K
15:25 41.02 41.08 41.02 41.08 6.0K
15:26 41.11 41.15 41.11 41.15 4.4K
15:27 41.15 41.15 41.11 41.11 5.8K
15:28 41.12 41.12 41.09 41.09 0.7K
15:29 41.12 41.12 41.11 41.11 1.6K
15:30 41.08 41.11 41.08 41.08 9.7K
15:31 41.06 41.08 41.03 41.05 8.1K
15:32 41.05 41.06 41.02 41.02 3.1K
15:33 41.05 41.05 41.00 41.02 3.6K
15:34 41.04 41.04 41.00 41.01 3.1K
15:35 41.02 41.02 41.02 41.02 0.8K
15:36 41.00 41.02 40.96 40.96 2.4K
15:37 40.95 40.98 40.95 40.98 1.6K
15:38 40.95 40.99 40.93 40.96 0.6K
15:39 40.96 40.96 40.96 40.96 0.7K
15:40 40.96 40.96 40.95 40.95 1.1K
15:41 40.96 40.99 40.96 40.97 2.9K
15:42 40.99 40.99 40.95 40.95 2.9K
15:43 40.97 40.97 40.97 40.97 0.5K
15:44 40.97 40.97 40.92 40.92 21.2K
15:45 40.91 40.96 40.91 40.96 2.4K
15:46 40.98 41.00 40.96 40.99 5.6K
15:47 40.99 40.99 40.93 40.93 4.3K
15:49 40.94 40.97 40.92 40.96 1.9K
15:50 40.95 40.95 40.92 40.92 3.2K
15:51 40.91 40.93 40.89 40.93 5.7K
15:52 40.88 40.89 40.88 40.89 2.1K
15:53 40.88 40.91 40.88 40.89 3.3K
15:54 40.87 40.88 40.83 40.85 14.5K
15:55 40.93 40.93 40.88 40.88 9.6K
15:56 40.90 40.91 40.86 40.86 10.3K
15:57 40.87 40.90 40.86 40.88 14.3K
15:58 40.87 40.87 40.81 40.83 31.4K
15:59 40.83 40.85 40.79 40.85 198.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available