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 40.61 41.05 40.61 41.05 27.8K
09:31 41.25 41.57 41.25 41.47 6.7K
09:32 41.52 41.52 41.45 41.45 0.6K
09:33 41.40 41.40 41.29 41.29 3.6K
09:34 41.45 41.45 41.31 41.31 3.1K
09:35 41.64 41.64 41.60 41.60 5.1K
09:37 41.59 41.59 41.59 41.59 2.0K
09:38 41.54 41.54 41.47 41.47 0.4K
09:39 41.51 41.55 41.47 41.55 1.8K
09:40 41.47 41.47 41.46 41.46 3.5K
09:42 41.46 41.46 41.46 41.46 2.9K
09:43 41.35 41.35 41.22 41.22 2.4K
09:44 41.27 41.35 41.27 41.35 5.2K
09:45 41.36 41.36 41.36 41.36 0.7K
09:46 41.40 41.40 41.40 41.40 0.3K
09:47 41.41 41.47 41.41 41.46 10.4K
09:48 41.47 41.47 41.45 41.45 2.7K
09:49 41.45 41.45 41.36 41.40 6.5K
09:50 41.36 41.36 41.36 41.36 0.9K
09:51 41.40 41.64 41.40 41.57 16.9K
09:52 41.68 41.68 41.60 41.62 4.5K
09:53 41.62 41.62 41.62 41.62 2.3K
09:54 41.67 41.68 41.67 41.68 0.5K
09:55 41.70 41.70 41.70 41.70 0.3K
09:56 41.62 41.70 41.62 41.66 6.0K
09:58 41.58 41.59 41.49 41.49 4.8K
09:59 41.50 41.54 41.50 41.54 1.8K
10:00 41.57 41.57 41.49 41.50 8.8K
10:01 41.50 41.50 41.50 41.50 0.2K
10:02 41.54 41.54 41.52 41.52 1.9K
10:03 41.52 41.55 41.50 41.51 2.7K
10:05 41.56 41.70 41.56 41.68 6.7K
10:06 41.65 41.82 41.65 41.82 8.8K
10:07 41.84 41.84 41.84 41.84 0.6K
10:08 41.84 41.84 41.84 41.84 0.3K
10:09 41.81 41.89 41.73 41.81 54.6K
10:10 41.81 41.89 41.81 41.89 2.6K
10:11 41.89 41.94 41.89 41.94 4.4K
10:12 41.94 41.94 41.79 41.79 3.5K
10:13 41.79 41.79 41.79 41.79 0.9K
10:14 41.71 41.71 41.66 41.66 2.4K
10:15 41.64 41.64 41.64 41.64 1.3K
10:16 41.62 41.62 41.62 41.62 0.6K
10:17 41.60 41.60 41.60 41.60 0.6K
10:18 41.64 41.66 41.62 41.62 1.8K
10:19 41.75 41.75 41.73 41.73 2.6K
10:20 41.76 41.76 41.65 41.65 2.1K
10:21 41.69 41.71 41.69 41.71 0.5K
10:23 41.63 41.68 41.63 41.68 0.3K
10:24 41.63 41.63 41.63 41.63 0.2K
10:25 41.63 41.63 41.54 41.54 2.8K
10:26 41.49 41.49 41.49 41.49 1.8K
10:27 41.54 41.54 41.54 41.54 1.5K
10:28 41.53 41.53 41.52 41.52 1.7K
10:29 41.52 41.52 41.52 41.52 0.2K
10:30 41.50 41.52 41.50 41.51 2.1K
10:31 41.52 41.56 41.52 41.56 1.5K
10:33 41.54 41.59 41.54 41.54 5.6K
10:34 41.53 41.53 41.53 41.53 0.3K
10:35 41.54 41.54 41.52 41.52 0.9K
10:36 41.52 41.68 41.52 41.60 4.9K
10:37 41.56 41.61 41.56 41.61 4.0K
10:38 41.61 41.65 41.61 41.64 1.5K
10:40 41.61 41.61 41.61 41.61 0.7K
10:41 41.45 41.45 41.25 41.26 14.1K
10:42 41.26 41.26 41.26 41.26 7.2K
10:43 41.32 41.32 41.32 41.32 1.8K
10:44 41.37 41.37 41.37 41.37 0.6K
10:46 41.30 41.36 41.30 41.36 0.9K
10:47 41.30 41.30 41.23 41.23 2.4K
10:48 41.17 41.17 41.17 41.17 0.8K
10:49 41.17 41.17 41.09 41.09 1.6K
10:50 41.02 41.06 41.02 41.04 3.0K
10:52 40.98 40.98 40.92 40.92 2.3K
10:53 40.99 40.99 40.98 40.98 2.5K
10:54 40.97 41.03 40.97 41.03 2.8K
10:55 40.97 40.97 40.97 40.97 0.4K
10:56 40.97 40.97 40.97 40.97 0.7K
10:58 40.97 41.03 40.97 41.03 1.1K
10:59 41.03 41.03 41.00 41.03 1.6K
11:00 41.00 41.00 40.96 40.98 6.3K
11:02 40.97 40.97 40.96 40.96 0.3K
11:03 41.02 41.11 41.00 41.11 7.4K
11:04 41.11 41.12 41.03 41.03 6.5K
11:06 41.07 41.11 41.04 41.04 9.4K
11:07 41.00 41.00 41.00 41.00 0.4K
11:08 40.99 40.99 40.94 40.94 3.3K
11:11 40.95 40.95 40.95 40.95 2.0K
11:12 40.83 40.86 40.83 40.85 1.2K
11:13 40.86 40.86 40.86 40.85 1.9K
11:14 40.86 40.86 40.85 40.85 0.9K
11:15 40.85 40.85 40.79 40.79 4.6K
11:16 40.76 40.77 40.72 40.72 2.8K
11:17 40.77 40.77 40.74 40.74 2.4K
11:18 40.77 40.77 40.77 40.77 0.2K
11:19 40.89 40.89 40.82 40.82 18.0K
11:20 40.83 40.83 40.83 40.83 2.5K
11:21 40.83 40.83 40.76 40.76 3.9K
11:23 40.71 40.75 40.71 40.75 3.2K
11:24 40.79 40.79 40.79 40.79 1.0K
11:25 40.77 40.78 40.77 40.78 1.0K
11:26 40.82 40.87 40.78 40.86 5.0K
11:29 40.93 40.93 40.85 40.85 2.4K
11:30 40.89 40.89 40.89 40.89 0.1K
11:31 40.89 40.98 40.89 40.98 4.3K
11:32 40.98 40.98 40.98 40.98 0.7K
11:33 40.94 40.94 40.94 40.94 0.3K
11:34 40.94 40.97 40.94 40.94 2.9K
11:35 40.94 41.02 40.94 40.97 10.2K
11:36 41.02 41.02 41.02 41.02 0.6K
11:37 41.00 41.02 40.97 41.00 9.3K
11:38 40.96 40.97 40.96 40.97 1.8K
11:39 40.98 40.98 40.98 40.98 1.3K
11:40 41.02 41.06 41.02 41.06 1.4K
11:41 41.03 41.03 41.03 41.03 1.6K
11:43 41.06 41.07 41.04 41.07 4.5K
11:44 41.06 41.06 41.06 41.06 0.7K
11:45 41.06 41.06 41.06 41.06 0.9K
11:46 41.10 41.10 41.10 41.10 0.3K
11:47 41.11 41.11 41.11 41.11 1.8K
11:49 41.15 41.15 41.15 41.15 0.2K
11:50 41.13 41.13 41.13 41.13 0.8K
11:51 41.16 41.23 41.16 41.23 6.4K
11:52 41.24 41.24 41.21 41.22 3.8K
11:53 41.24 41.24 41.24 41.24 0.6K
11:55 41.28 41.30 41.25 41.30 3.6K
11:56 41.29 41.33 41.29 41.32 5.3K
11:57 41.36 41.36 41.33 41.35 1.8K
11:58 41.37 41.40 41.37 41.39 1.8K
11:59 41.41 41.41 41.40 41.40 1.3K
12:00 41.40 41.47 41.40 41.46 13.0K
12:01 41.47 41.49 41.47 41.49 3.3K
12:03 41.48 41.48 41.48 41.48 0.5K
12:04 41.50 41.50 41.50 41.50 0.1K
12:05 41.49 41.50 41.49 41.50 1.7K
12:06 41.57 41.57 41.57 41.57 1.8K
12:07 41.59 41.66 41.59 41.63 3.8K
12:08 41.64 41.66 41.64 41.65 0.5K
12:09 41.65 41.65 41.65 41.65 1.6K
12:10 41.67 41.67 41.67 41.67 0.9K
12:11 41.71 41.71 41.71 41.71 0.2K
12:12 41.69 41.70 41.69 41.70 6.0K
12:13 41.71 41.71 41.70 41.70 2.0K
12:14 41.72 41.72 41.70 41.70 9.7K
12:15 41.73 41.73 41.73 41.73 0.7K
12:16 41.75 41.75 41.64 41.64 8.2K
12:17 41.64 41.64 41.64 41.64 1.5K
12:18 41.56 41.56 41.56 41.56 0.2K
12:19 41.54 41.59 41.54 41.59 0.8K
12:20 41.52 41.52 41.46 41.50 2.0K
12:22 41.43 41.52 41.43 41.52 3.6K
12:23 41.49 41.49 41.49 41.49 0.8K
12:24 41.55 41.55 41.55 41.55 1.0K
12:26 41.55 41.55 41.54 41.54 2.3K
12:27 41.57 41.60 41.54 41.60 4.6K
12:28 41.61 41.61 41.61 41.61 1.1K
12:30 41.60 41.61 41.60 41.61 1.4K
12:31 41.60 41.60 41.57 41.57 3.8K
12:32 41.59 41.59 41.59 41.59 1.1K
12:34 41.61 41.61 41.59 41.59 0.9K
12:35 41.59 41.74 41.59 41.74 16.9K
12:36 41.70 41.79 41.70 41.75 11.1K
12:37 41.75 41.79 41.75 41.76 2.7K
12:38 41.74 41.74 41.74 41.74 0.5K
12:39 41.72 41.72 41.72 41.72 2.3K
12:40 41.72 41.72 41.72 41.72 1.1K
12:41 41.71 41.71 41.66 41.69 8.2K
12:42 41.69 41.69 41.65 41.65 1.6K
12:43 41.61 41.61 41.54 41.54 1.3K
12:44 41.48 41.48 41.48 41.48 0.3K
12:45 41.54 41.54 41.54 41.54 0.9K
12:50 41.52 41.52 41.52 41.52 1.1K
12:54 41.53 41.53 41.53 41.53 0.2K
12:55 41.54 41.54 41.54 41.54 3.3K
12:56 41.54 41.54 41.54 41.54 0.8K
12:57 41.52 41.52 41.52 41.52 0.4K
12:58 41.55 41.55 41.49 41.49 2.2K
12:59 41.49 41.57 41.49 41.53 20.9K
13:00 41.57 41.57 41.40 41.40 26.9K
13:03 41.32 41.41 41.32 41.41 11.5K
13:08 41.31 41.31 41.31 41.31 2.1K
13:09 41.28 41.28 41.26 41.26 1.0K
13:10 41.24 41.24 41.24 41.24 0.4K
13:11 41.21 41.21 41.21 41.21 1.5K
13:12 41.16 41.16 41.16 41.16 0.8K
13:14 41.14 41.14 41.14 41.14 1.2K
13:15 41.09 41.09 41.09 41.09 1.3K
13:16 41.07 41.09 41.07 41.09 1.2K
13:17 41.04 41.04 41.04 41.04 0.3K
13:18 41.04 41.04 41.03 41.03 1.6K
13:20 40.99 40.99 40.99 40.99 1.4K
13:22 40.98 40.98 40.95 40.95 0.6K
13:23 40.94 40.94 40.94 40.94 0.5K
13:24 40.95 40.97 40.93 40.97 1.2K
13:25 40.92 40.94 40.91 40.91 1.1K
13:26 40.93 40.95 40.93 40.95 3.3K
13:28 40.90 40.95 40.90 40.92 6.5K
13:30 40.92 40.92 40.92 40.92 2.7K
13:31 40.87 40.87 40.85 40.85 6.2K
13:33 40.85 40.85 40.85 40.85 0.6K
13:34 40.83 40.83 40.78 40.78 1.4K
13:35 40.78 40.78 40.78 40.78 0.7K
13:37 40.78 40.82 40.78 40.82 0.6K
13:38 40.78 40.79 40.78 40.79 4.3K
13:39 40.78 40.78 40.78 40.78 1.2K
13:40 40.77 40.77 40.75 40.75 1.4K
13:41 40.70 40.78 40.70 40.78 1.3K
13:43 40.73 40.73 40.69 40.69 4.1K
13:44 40.73 40.77 40.73 40.77 3.1K
13:45 40.73 40.73 40.68 40.68 1.3K
13:47 40.69 40.72 40.69 40.72 0.7K
13:48 40.77 40.79 40.77 40.79 3.1K
13:49 40.79 40.85 40.79 40.85 1.6K
13:50 40.75 40.75 40.75 40.75 3.0K
13:52 40.74 40.74 40.74 40.74 1.0K
13:53 40.79 40.79 40.76 40.76 1.3K
13:54 40.82 40.83 40.82 40.83 1.2K
13:55 40.83 40.83 40.83 40.83 0.9K
13:56 40.74 40.74 40.74 40.74 0.4K
13:57 40.84 40.84 40.84 40.84 0.1K
13:58 40.81 40.81 40.81 40.81 0.6K
13:59 40.78 40.78 40.78 40.78 0.2K
14:00 40.81 40.82 40.79 40.82 2.4K
14:01 40.81 40.83 40.81 40.83 0.9K
14:02 40.82 40.86 40.82 40.85 5.0K
14:03 40.85 40.85 40.82 40.82 6.5K
14:04 40.79 40.79 40.74 40.74 3.0K
14:05 40.70 40.70 40.65 40.65 2.8K
14:06 40.55 40.55 40.48 40.48 2.3K
14:09 40.45 40.45 40.45 40.45 0.9K
14:10 40.48 40.48 40.48 40.48 0.4K
14:11 40.46 40.48 40.46 40.48 0.4K
14:12 40.45 40.45 40.45 40.45 1.3K
14:13 40.45 40.46 40.45 40.46 1.3K
14:15 40.42 40.42 40.42 40.42 0.7K
14:17 40.47 40.53 40.47 40.53 4.9K
14:18 40.52 40.52 40.52 40.52 0.2K
14:19 40.57 40.57 40.52 40.56 5.2K
14:20 40.51 40.51 40.48 40.48 4.2K
14:21 40.49 40.49 40.49 40.49 1.4K
14:22 40.46 40.46 40.46 40.46 2.2K
14:25 40.49 40.54 40.48 40.53 1.3K
14:26 40.54 40.54 40.53 40.53 1.4K
14:27 40.54 40.60 40.54 40.60 3.5K
14:28 40.59 40.59 40.58 40.58 0.9K
14:30 40.57 40.63 40.57 40.63 7.7K
14:31 40.65 40.68 40.65 40.65 3.1K
14:32 40.70 40.75 40.70 40.71 3.2K
14:33 40.76 40.76 40.76 40.76 7.2K
14:34 40.78 40.78 40.72 40.72 12.6K
14:35 40.75 40.75 40.75 40.74 0.6K
14:36 40.71 40.74 40.71 40.74 1.4K
14:37 40.74 40.78 40.74 40.75 8.0K
14:38 40.71 40.76 40.71 40.73 1.0K
14:39 40.71 40.71 40.71 40.71 1.7K
14:40 40.66 40.66 40.62 40.63 3.6K
14:41 40.64 40.64 40.64 40.63 0.2K
14:42 40.57 40.60 40.55 40.60 3.2K
14:43 40.58 40.58 40.58 40.58 0.6K
14:44 40.58 40.58 40.54 40.54 2.4K
14:45 40.53 40.55 40.53 40.55 3.6K
14:47 40.58 40.61 40.57 40.61 6.3K
14:48 40.61 40.61 40.61 40.60 0.8K
14:49 40.61 40.65 40.61 40.65 0.7K
14:50 40.65 40.66 40.65 40.66 2.3K
14:51 40.63 40.66 40.63 40.66 0.5K
14:52 40.64 40.69 40.64 40.69 5.7K
14:53 40.69 40.69 40.69 40.69 0.8K
14:54 40.61 40.61 40.61 40.61 4.4K
14:55 40.61 40.61 40.61 40.61 2.4K
14:56 40.57 40.57 40.57 40.57 2.5K
14:57 40.54 40.54 40.54 40.54 1.0K
15:00 40.57 40.60 40.57 40.60 2.2K
15:01 40.61 40.61 40.61 40.61 1.3K
15:02 40.63 40.64 40.63 40.64 2.9K
15:03 40.64 40.64 40.63 40.63 0.5K
15:04 40.66 40.66 40.60 40.60 9.7K
15:05 40.59 40.59 40.59 40.59 1.0K
15:06 40.56 40.56 40.55 40.56 1.9K
15:07 40.56 40.56 40.56 40.56 0.8K
15:08 40.60 40.60 40.60 40.60 2.7K
15:09 40.59 40.60 40.58 40.60 1.2K
15:11 40.60 40.60 40.58 40.58 2.1K
15:12 40.58 40.58 40.58 40.58 1.3K
15:13 40.57 40.57 40.50 40.50 5.4K
15:14 40.48 40.48 40.48 40.48 0.5K
15:15 40.45 40.45 40.43 40.43 1.3K
15:16 40.43 40.43 40.43 40.42 0.8K
15:17 40.45 40.48 40.43 40.48 5.3K
15:18 40.46 40.46 40.46 40.46 1.4K
15:20 40.48 40.51 40.48 40.51 2.5K
15:21 40.49 40.49 40.49 40.49 0.6K
15:22 40.52 40.52 40.50 40.52 0.6K
15:23 40.53 40.53 40.52 40.52 1.5K
15:24 40.52 40.54 40.52 40.53 2.9K
15:25 40.54 40.55 40.53 40.54 4.1K
15:26 40.53 40.54 40.53 40.54 1.0K
15:27 40.52 40.52 40.51 40.51 1.8K
15:28 40.53 40.53 40.49 40.49 2.9K
15:29 40.47 40.48 40.47 40.48 3.8K
15:30 40.50 40.53 40.50 40.53 6.1K
15:31 40.51 40.51 40.50 40.50 3.1K
15:32 40.50 40.50 40.48 40.48 5.2K
15:33 40.45 40.45 40.40 40.40 4.6K
15:34 40.37 40.37 40.33 40.33 4.0K
15:35 40.34 40.34 40.33 40.33 2.6K
15:36 40.33 40.37 40.33 40.34 4.8K
15:37 40.34 40.34 40.32 40.32 3.8K
15:38 40.33 40.33 40.33 40.33 0.9K
15:39 40.34 40.34 40.31 40.31 1.8K
15:40 40.31 40.31 40.31 40.31 1.0K
15:41 40.32 40.32 40.29 40.29 4.9K
15:42 40.29 40.29 40.29 40.28 3.9K
15:43 40.26 40.28 40.26 40.28 5.3K
15:45 40.28 40.31 40.28 40.31 5.9K
15:46 40.31 40.35 40.31 40.35 7.0K
15:47 40.34 40.34 40.30 40.32 6.9K
15:48 40.32 40.32 40.30 40.30 3.3K
15:49 40.32 40.32 40.32 40.32 0.5K
15:50 40.34 40.34 40.26 40.26 10.9K
15:51 40.26 40.26 40.23 40.24 7.9K
15:52 40.24 40.24 40.23 40.23 4.3K
15:53 40.25 40.25 40.20 40.22 7.3K
15:54 40.23 40.25 40.18 40.25 12.6K
15:55 40.29 40.29 40.21 40.22 123.2K
15:56 40.21 40.22 40.18 40.18 13.8K
15:57 40.17 40.22 40.17 40.17 12.3K
15:58 40.16 40.17 40.09 40.09 20.2K
15:59 40.10 40.10 40.06 40.09 177.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available