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 40.76 41.11 40.76 40.89 5.9K
09:31 41.09 41.09 40.54 40.54 3.3K
09:33 40.30 40.36 40.30 40.36 1.1K
09:35 40.45 40.45 40.45 40.45 1.2K
09:41 40.50 40.50 40.50 40.49 0.2K
09:43 40.50 40.50 40.50 40.50 1.8K
09:45 40.50 40.50 40.50 40.50 0.8K
09:49 40.64 40.64 40.64 40.64 3.4K
09:52 40.75 40.75 40.75 40.75 0.6K
09:57 40.63 40.63 40.63 40.63 0.8K
09:58 40.62 40.62 40.62 40.62 0.4K
09:59 40.57 40.57 40.57 40.57 0.1K
10:00 40.57 40.57 40.57 40.57 0.6K
10:01 40.59 40.59 40.58 40.58 0.6K
10:02 40.58 40.64 40.58 40.60 3.4K
10:04 40.57 40.57 40.57 40.57 1.6K
10:06 40.57 40.57 40.57 40.57 0.7K
10:07 40.57 40.65 40.57 40.60 3.0K
10:08 40.66 40.66 40.61 40.62 0.4K
10:09 40.62 40.62 40.62 40.62 0.4K
10:10 40.64 40.64 40.48 40.48 2.0K
10:12 40.41 40.41 40.41 40.41 2.2K
10:14 40.48 40.48 40.48 40.48 1.0K
10:17 40.49 40.49 40.49 40.49 2.7K
10:19 40.53 40.53 40.53 40.53 0.4K
10:21 40.42 40.50 40.39 40.39 6.6K
10:22 40.47 40.53 40.46 40.53 9.7K
10:23 40.54 40.54 40.54 40.54 0.4K
10:24 40.50 40.52 40.43 40.52 2.5K
10:27 40.55 40.55 40.55 40.55 3.2K
10:29 40.50 40.50 40.46 40.46 3.9K
10:30 40.51 40.52 40.51 40.51 9.3K
10:31 40.51 40.51 40.51 40.51 0.7K
10:32 40.45 40.45 40.45 40.45 1.0K
10:34 40.51 40.51 40.50 40.51 0.5K
10:35 40.51 40.51 40.51 40.51 0.1K
10:36 40.51 40.62 40.51 40.62 4.6K
10:39 40.60 40.60 40.60 40.60 0.6K
10:40 40.60 40.60 40.60 40.60 0.9K
10:42 40.58 40.60 40.58 40.60 0.7K
10:43 40.69 40.69 40.69 40.69 0.5K
10:44 40.69 40.69 40.69 40.69 0.8K
10:45 40.65 40.65 40.65 40.65 0.7K
10:46 40.63 40.64 40.63 40.64 1.7K
10:48 40.62 40.62 40.62 40.62 0.6K
10:49 40.64 40.65 40.61 40.61 1.5K
10:50 40.66 40.66 40.66 40.66 0.7K
10:51 40.67 40.67 40.67 40.67 0.6K
10:53 40.68 40.68 40.68 40.68 0.7K
10:54 40.71 40.71 40.71 40.71 0.4K
10:55 40.71 40.71 40.71 40.71 0.3K
10:56 40.63 40.63 40.62 40.62 2.1K
10:58 40.56 40.56 40.50 40.50 1.3K
10:59 40.52 40.52 40.52 40.52 0.7K
11:00 40.46 40.46 40.44 40.44 5.7K
11:02 40.45 40.45 40.45 40.45 1.0K
11:06 40.42 40.42 40.42 40.42 0.3K
11:07 40.37 40.37 40.31 40.31 2.1K
11:08 40.29 40.29 40.29 40.29 0.1K
11:09 40.29 40.29 40.29 40.29 0.3K
11:10 40.29 40.32 40.23 40.23 2.5K
11:11 40.20 40.20 40.20 40.20 0.6K
11:12 40.15 40.15 40.15 40.15 0.9K
11:13 40.15 40.15 40.15 40.15 0.3K
11:14 40.15 40.15 40.15 40.15 0.1K
11:15 40.16 40.16 40.16 40.16 0.4K
11:16 40.21 40.21 40.21 40.21 1.6K
11:17 40.20 40.26 40.20 40.26 2.8K
11:18 40.28 40.30 40.28 40.30 0.7K
11:19 40.32 40.33 40.32 40.33 1.6K
11:20 40.33 40.37 40.33 40.37 1.3K
11:21 40.41 40.41 40.41 40.41 0.1K
11:22 40.41 40.41 40.41 40.41 0.7K
11:24 40.42 40.42 40.42 40.42 0.9K
11:26 40.42 40.42 40.42 40.42 0.2K
11:27 40.35 40.35 40.35 40.35 3.0K
11:28 40.33 40.33 40.33 40.33 0.6K
11:32 40.34 40.34 40.34 40.34 0.6K
11:34 40.38 40.38 40.38 40.38 1.0K
11:35 40.35 40.35 40.35 40.35 0.6K
11:36 40.31 40.31 40.31 40.31 1.0K
11:40 40.33 40.33 40.32 40.32 1.7K
11:43 40.27 40.27 40.27 40.27 0.3K
11:44 40.30 40.36 40.25 40.30 7.1K
11:49 40.25 40.25 40.23 40.23 1.1K
11:51 40.28 40.28 40.28 40.28 1.5K
11:55 40.28 40.33 40.28 40.33 3.3K
11:56 40.33 40.33 40.29 40.30 3.9K
11:57 40.26 40.26 40.26 40.26 0.9K
11:58 40.27 40.27 40.27 40.27 0.4K
11:59 40.24 40.24 40.24 40.24 0.9K
12:02 40.24 40.24 40.20 40.20 1.9K
12:03 40.19 40.19 40.19 40.19 2.3K
12:05 40.14 40.17 40.14 40.17 4.3K
12:06 40.18 40.18 40.18 40.17 0.6K
12:07 40.22 40.22 40.19 40.19 2.4K
12:08 40.21 40.24 40.21 40.24 3.1K
12:09 40.27 40.27 40.27 40.27 0.5K
12:10 40.26 40.26 40.26 40.26 0.6K
12:12 40.25 40.25 40.21 40.21 1.5K
12:13 40.25 40.25 40.25 40.25 1.4K
12:18 40.26 40.26 40.26 40.26 0.6K
12:19 40.24 40.24 40.24 40.24 0.8K
12:20 40.26 40.26 40.26 40.26 0.9K
12:22 40.20 40.20 40.19 40.19 3.6K
12:24 40.20 40.20 40.20 40.20 0.3K
12:25 40.18 40.18 40.18 40.18 2.0K
12:34 40.19 40.19 40.19 40.19 1.0K
12:35 40.19 40.19 40.19 40.19 0.6K
12:36 40.17 40.17 40.15 40.15 3.3K
12:37 40.12 40.12 40.12 40.12 0.1K
12:38 40.12 40.17 40.12 40.17 1.7K
12:39 40.17 40.17 40.17 40.17 0.8K
12:40 40.13 40.16 40.13 40.16 1.1K
12:42 40.15 40.15 40.15 40.15 0.2K
12:43 40.15 40.15 40.15 40.15 0.4K
12:44 40.20 40.20 40.18 40.17 1.7K
12:46 40.24 40.27 40.24 40.27 1.1K
12:47 40.24 40.24 40.24 40.24 0.3K
12:48 40.23 40.23 40.23 40.23 0.5K
12:49 40.24 40.24 40.24 40.24 0.2K
12:50 40.23 40.23 40.20 40.20 0.9K
12:51 40.22 40.22 40.22 40.22 0.6K
12:53 40.20 40.23 40.20 40.23 2.3K
12:56 40.24 40.24 40.24 40.24 0.1K
12:57 40.25 40.25 40.25 40.24 0.2K
12:58 40.25 40.25 40.25 40.24 1.2K
13:01 40.26 40.26 40.26 40.26 0.3K
13:02 40.24 40.24 40.24 40.24 2.1K
13:03 40.20 40.20 40.17 40.17 2.6K
13:04 40.16 40.18 40.16 40.16 2.0K
13:05 40.18 40.18 40.18 40.18 1.5K
13:06 40.13 40.13 40.13 40.13 1.8K
13:07 40.10 40.10 40.07 40.07 1.1K
13:08 40.09 40.09 40.09 40.09 0.7K
13:09 40.09 40.09 40.09 40.09 0.2K
13:10 40.11 40.11 40.11 40.11 1.4K
13:11 40.10 40.10 40.09 40.09 0.6K
13:12 40.08 40.08 40.07 40.07 0.8K
13:13 40.09 40.09 40.09 40.09 0.2K
13:14 40.09 40.09 40.07 40.07 0.7K
13:17 40.08 40.08 40.08 40.08 2.0K
13:18 40.04 40.04 40.04 40.04 0.8K
13:19 40.10 40.10 40.10 40.10 3.9K
13:20 40.13 40.13 40.13 40.13 1.2K
13:21 40.13 40.15 40.13 40.13 4.0K
13:22 40.15 40.15 40.13 40.13 5.5K
13:25 40.13 40.13 40.13 40.13 0.4K
13:27 40.12 40.15 40.11 40.15 3.3K
13:28 40.17 40.17 40.12 40.12 4.2K
13:31 40.11 40.13 40.11 40.13 0.9K
13:33 40.11 40.11 40.09 40.09 1.1K
13:35 40.09 40.09 40.08 40.08 3.0K
13:36 40.10 40.10 40.10 40.10 1.2K
13:38 40.04 40.04 40.04 40.04 2.2K
13:39 40.01 40.01 39.99 39.99 27.0K
13:41 39.99 40.06 39.99 40.03 8.8K
13:42 40.04 40.11 40.01 40.08 16.5K
13:43 40.08 40.10 40.08 40.10 4.6K
13:44 40.05 40.06 40.05 40.06 0.5K
13:45 40.09 40.09 40.09 40.09 1.5K
13:46 40.08 40.14 40.08 40.14 3.2K
13:47 40.14 40.14 40.14 40.14 0.5K
13:49 40.13 40.13 40.13 40.13 10.4K
13:50 40.12 40.12 40.12 40.12 0.4K
13:51 40.13 40.13 40.11 40.13 1.1K
13:52 40.12 40.12 40.10 40.10 0.8K
13:53 40.12 40.12 40.12 40.12 0.5K
13:54 40.11 40.11 40.11 40.11 0.2K
13:55 40.09 40.09 40.05 40.06 3.0K
13:56 40.06 40.06 40.06 40.06 0.7K
13:57 40.00 40.00 40.00 40.00 0.1K
13:58 40.04 40.04 40.04 40.04 0.9K
13:59 40.05 40.05 40.05 40.05 0.6K
14:01 40.02 40.02 40.02 40.02 0.4K
14:02 40.04 40.04 40.02 40.02 1.2K
14:03 40.00 40.00 40.00 40.00 4.4K
14:04 40.02 40.02 39.98 39.98 4.1K
14:05 40.00 40.00 39.96 39.96 2.2K
14:06 39.96 39.96 39.96 39.96 0.8K
14:07 39.96 39.98 39.96 39.96 1.8K
14:08 39.96 39.96 39.96 39.96 0.5K
14:12 39.91 39.94 39.90 39.94 4.9K
14:16 39.92 39.92 39.92 39.92 1.1K
14:18 39.91 39.91 39.90 39.90 1.4K
14:19 39.93 39.93 39.93 39.92 2.0K
14:20 39.92 39.94 39.92 39.94 0.6K
14:21 39.95 39.97 39.94 39.97 3.3K
14:22 39.98 39.98 39.97 39.97 1.9K
14:23 39.98 39.98 39.98 39.98 0.5K
14:24 39.97 39.97 39.97 39.97 0.4K
14:25 39.97 39.97 39.97 39.97 1.5K
14:28 39.93 39.93 39.93 39.93 1.0K
14:30 39.90 39.92 39.90 39.90 3.2K
14:32 39.90 39.90 39.90 39.90 0.7K
14:35 39.93 39.93 39.93 39.93 2.5K
14:36 39.93 39.93 39.93 39.93 0.4K
14:37 39.93 39.93 39.93 39.93 0.5K
14:38 39.93 39.93 39.93 39.93 0.4K
14:39 39.91 39.91 39.89 39.89 13.3K
14:40 39.90 39.93 39.90 39.92 7.2K
14:41 39.93 39.93 39.89 39.89 1.9K
14:42 39.88 39.88 39.87 39.87 2.3K
14:43 39.94 39.94 39.87 39.87 1.6K
14:44 39.91 39.91 39.91 39.91 1.0K
14:45 39.91 39.91 39.87 39.87 2.8K
14:47 39.91 39.91 39.91 39.91 0.2K
14:49 39.88 39.88 39.88 39.88 2.6K
14:50 39.88 39.93 39.87 39.92 3.2K
14:51 39.92 39.92 39.92 39.92 0.5K
14:52 39.95 39.96 39.94 39.94 2.6K
14:54 39.93 39.93 39.92 39.92 2.2K
14:58 39.93 39.97 39.93 39.97 1.7K
14:59 39.96 39.97 39.96 39.97 0.8K
15:00 39.97 39.97 39.93 39.93 16.9K
15:01 39.90 39.93 39.90 39.92 10.8K
15:02 39.94 39.94 39.94 39.94 0.3K
15:03 39.91 39.91 39.90 39.90 2.2K
15:04 39.90 39.90 39.88 39.89 4.7K
15:05 39.87 39.87 39.87 39.87 1.0K
15:06 39.88 39.88 39.88 39.88 2.6K
15:07 39.85 39.85 39.83 39.83 0.9K
15:08 39.83 39.83 39.83 39.83 0.9K
15:09 39.83 39.83 39.80 39.82 6.2K
15:10 39.82 39.86 39.82 39.86 4.3K
15:11 39.85 39.85 39.77 39.77 12.2K
15:12 39.74 39.74 39.71 39.73 6.0K
15:15 39.72 39.72 39.72 39.72 0.5K
15:16 39.70 39.71 39.70 39.70 4.1K
15:17 39.71 39.74 39.69 39.74 22.7K
15:18 39.76 39.77 39.76 39.77 1.8K
15:19 39.77 39.77 39.77 39.77 0.5K
15:20 39.77 39.78 39.77 39.78 2.6K
15:21 39.79 39.79 39.77 39.79 1.7K
15:22 39.78 39.78 39.78 39.78 0.8K
15:23 39.78 39.78 39.78 39.78 0.6K
15:25 39.77 39.77 39.75 39.77 11.9K
15:26 39.76 39.76 39.74 39.74 3.1K
15:27 39.74 39.74 39.73 39.73 2.9K
15:28 39.74 39.75 39.73 39.75 3.2K
15:29 39.76 39.78 39.76 39.77 3.8K
15:30 39.77 39.77 39.70 39.73 4.4K
15:31 39.73 39.75 39.73 39.75 1.8K
15:33 39.75 39.75 39.73 39.73 2.0K
15:34 39.73 39.73 39.73 39.73 1.2K
15:35 39.72 39.72 39.72 39.72 0.9K
15:36 39.70 39.71 39.70 39.71 2.3K
15:37 39.71 39.71 39.67 39.67 1.5K
15:38 39.66 39.66 39.66 39.66 1.2K
15:39 39.63 39.63 39.58 39.58 12.4K
15:40 39.58 39.65 39.58 39.65 6.0K
15:41 39.62 39.62 39.62 39.62 0.8K
15:42 39.60 39.60 39.56 39.56 20.5K
15:43 39.57 39.58 39.57 39.58 4.0K
15:44 39.59 39.59 39.58 39.58 8.5K
15:45 39.61 39.63 39.61 39.63 7.1K
15:46 39.63 39.67 39.63 39.67 5.3K
15:47 39.67 39.69 39.66 39.66 5.4K
15:48 39.69 39.69 39.69 39.69 7.6K
15:49 39.69 39.69 39.67 39.67 1.8K
15:50 39.69 39.71 39.69 39.69 4.2K
15:51 39.66 39.69 39.66 39.69 7.3K
15:52 39.68 39.68 39.64 39.65 3.8K
15:53 39.64 39.64 39.63 39.63 3.2K
15:54 39.64 39.64 39.52 39.52 7.3K
15:55 39.53 39.53 39.48 39.48 14.1K
15:56 39.49 39.49 39.46 39.47 9.2K
15:57 39.47 39.47 39.44 39.46 12.6K
15:58 39.45 39.45 39.41 39.44 22.5K
15:59 39.43 39.43 39.38 39.39 197.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available