LQR House

YHC
🏛️ usa →
0.82
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.61 4.64 4.58 4.64 361.2K
09:31 4.65 4.73 4.58 4.64 59.7K
09:32 4.66 4.66 4.57 4.65 30.1K
09:33 4.65 4.67 4.62 4.62 9.1K
09:34 4.66 4.70 4.60 4.70 35.4K
09:35 4.65 4.75 4.65 4.74 37.8K
09:36 4.71 4.77 4.65 4.70 23.8K
09:37 4.68 4.68 4.31 4.48 71.3K
09:38 4.32 4.46 4.32 4.46 27.7K
09:39 4.54 4.54 4.37 4.46 19.5K
09:40 4.46 4.46 4.35 4.35 11.7K
09:41 4.42 4.42 4.28 4.30 7.6K
09:42 4.28 4.30 4.18 4.26 17.9K
09:43 4.30 4.40 4.30 4.40 9.9K
09:44 4.35 4.36 4.34 4.34 9.4K
09:45 4.37 4.39 4.32 4.32 6.3K
09:46 4.35 4.38 4.32 4.38 8.2K
09:47 4.37 4.37 4.35 4.37 3.2K
09:48 4.36 4.38 4.35 4.38 2.9K
09:49 4.39 4.43 4.39 4.43 1.8K
09:50 4.36 4.49 4.36 4.48 12.4K
09:51 4.50 4.58 4.50 4.56 9.4K
09:52 4.52 4.64 4.50 4.64 26.3K
09:53 4.63 4.92 4.63 4.92 65.2K
09:54 4.91 5.19 4.90 5.04 175.1K
09:55 5.01 5.25 4.93 5.08 129.2K
09:56 5.14 5.42 5.11 5.30 117.8K
09:57 5.31 5.62 5.22 5.52 201.8K
09:58 5.49 5.67 5.42 5.44 192.9K
09:59 5.42 5.47 5.22 5.22 111.9K
10:00 5.15 5.31 5.15 5.26 98.0K
10:01 5.25 5.44 5.25 5.31 86.5K
10:02 5.31 5.73 5.25 5.64 194.2K
10:03 5.68 5.68 5.55 5.59 69.5K
10:04 5.56 5.85 5.52 5.82 232.8K
10:05 5.92 6.05 5.92 6.05 138.7K
10:10 6.06 6.22 5.88 5.94 453.1K
10:11 6.00 6.00 5.41 5.50 345.1K
10:12 5.55 5.58 5.37 5.44 185.9K
10:13 5.43 5.75 5.43 5.60 181.8K
10:14 5.57 5.75 5.50 5.56 90.6K
10:15 5.57 5.61 5.31 5.51 90.3K
10:16 5.57 5.61 5.48 5.48 48.8K
10:17 5.48 5.55 5.26 5.54 148.8K
10:18 5.52 5.55 5.21 5.36 106.2K
10:19 5.30 5.47 5.28 5.40 40.5K
10:20 5.40 5.47 5.39 5.39 25.8K
10:21 5.42 5.48 5.39 5.39 41.3K
10:22 5.33 5.36 5.22 5.25 73.7K
10:23 5.26 5.32 5.20 5.20 115.5K
10:24 5.30 5.30 5.04 5.16 107.4K
10:25 5.21 5.33 5.11 5.11 45.0K
10:26 5.26 5.26 5.10 5.14 26.4K
10:27 5.13 5.16 5.13 5.16 7.2K
10:28 5.18 5.32 5.18 5.26 52.2K
10:29 5.28 5.54 5.28 5.53 60.2K
10:30 5.52 5.62 5.52 5.55 73.9K
10:31 5.55 5.56 5.31 5.47 69.7K
10:32 5.44 5.49 5.32 5.35 58.1K
10:33 5.36 5.44 5.35 5.44 23.3K
10:34 5.43 5.57 5.41 5.55 40.9K
10:35 5.59 5.60 5.45 5.45 30.5K
10:36 5.47 5.50 5.33 5.50 39.1K
10:37 5.45 5.45 5.38 5.40 11.9K
10:38 5.37 5.54 5.37 5.54 23.1K
10:39 5.52 5.65 5.46 5.65 53.1K
10:40 5.62 6.00 5.62 6.00 220.0K
10:41 6.00 6.09 5.88 5.90 212.9K
10:42 5.92 5.93 5.70 5.74 109.5K
10:43 5.76 5.97 5.76 5.77 102.2K
10:44 5.75 5.85 5.75 5.79 53.8K
10:45 5.80 6.12 5.80 6.02 144.4K
10:46 5.95 6.15 5.95 6.12 141.2K
10:47 6.12 6.12 6.02 6.02 77.1K
10:48 6.03 6.07 6.02 6.02 60.2K
10:49 5.99 6.03 5.94 6.03 87.3K
10:50 5.99 6.25 5.99 6.20 173.9K
10:51 6.25 6.49 6.25 6.42 294.5K
10:52 6.41 6.41 6.20 6.20 160.8K
10:53 6.21 6.28 6.17 6.20 81.5K
10:54 6.21 6.22 5.81 5.87 113.2K
10:55 5.92 6.00 5.90 5.97 76.3K
10:56 5.97 6.00 5.90 5.97 49.1K
10:57 5.95 6.06 5.95 6.01 61.1K
10:58 6.05 6.31 6.05 6.20 186.4K
10:59 6.23 6.43 6.21 6.32 185.8K
11:00 6.38 6.38 6.00 6.00 141.2K
11:01 6.00 6.01 5.83 5.91 93.7K
11:02 5.93 5.94 5.86 5.92 39.7K
11:03 5.92 5.99 5.90 5.93 31.3K
11:04 5.93 5.93 5.82 5.86 46.0K
11:05 5.85 5.88 5.80 5.84 40.4K
11:06 5.82 5.92 5.82 5.91 19.7K
11:07 5.92 5.99 5.85 5.98 32.9K
11:08 6.02 6.15 6.02 6.03 75.5K
11:09 6.07 6.07 6.01 6.06 42.7K
11:10 6.05 6.06 5.98 5.98 41.3K
11:11 5.99 5.99 5.90 5.92 20.5K
11:12 5.95 5.99 5.92 5.99 11.5K
11:13 5.99 6.02 5.94 6.01 15.4K
11:14 5.96 6.10 5.95 6.08 62.3K
11:15 6.08 6.09 5.91 5.91 53.2K
11:16 5.90 5.90 5.57 5.58 78.2K
11:17 5.58 5.91 5.58 5.91 67.1K
11:18 5.86 5.89 5.69 5.73 29.2K
11:19 5.76 5.83 5.75 5.80 19.1K
11:20 5.80 5.89 5.80 5.89 21.4K
11:21 5.91 5.94 5.90 5.90 22.3K
11:22 5.91 5.91 5.83 5.88 30.4K
11:23 5.87 5.89 5.80 5.85 9.8K
11:24 5.88 5.92 5.85 5.90 17.4K
11:25 5.91 5.92 5.87 5.88 20.3K
11:26 5.87 5.87 5.82 5.84 11.0K
11:27 5.87 5.87 5.77 5.77 19.7K
11:28 5.96 5.96 5.90 5.92 31.7K
11:29 5.90 5.92 5.89 5.92 5.3K
11:30 5.92 6.00 5.92 6.00 40.4K
11:31 6.00 6.05 5.97 6.04 38.2K
11:32 6.04 6.18 6.00 6.08 65.5K
11:33 6.11 6.11 5.97 5.98 44.2K
11:34 6.01 6.01 5.91 5.91 29.7K
11:35 5.90 5.97 5.89 5.89 33.9K
11:36 5.92 6.02 5.92 5.92 8.0K
11:37 5.98 6.10 5.98 6.07 46.8K
11:38 6.07 6.19 6.02 6.15 42.9K
11:39 6.22 6.43 6.19 6.41 159.4K
11:40 6.35 6.36 6.13 6.14 131.4K
11:41 6.14 6.17 6.08 6.14 25.2K
11:42 6.11 6.15 6.11 6.12 7.3K
11:43 6.11 6.11 5.95 6.01 88.6K
11:44 6.07 6.09 6.01 6.09 8.1K
11:45 6.07 6.31 6.07 6.17 91.2K
11:46 6.19 6.22 6.16 6.22 15.8K
11:47 6.32 6.32 6.15 6.15 20.0K
11:48 6.15 6.29 6.15 6.29 10.5K
11:49 6.31 6.35 6.23 6.32 36.7K
11:50 6.27 6.33 6.23 6.30 11.7K
11:51 6.21 6.30 6.21 6.28 20.4K
11:52 6.29 6.30 6.23 6.30 25.9K
11:53 6.28 6.30 6.06 6.06 24.5K
11:54 6.07 6.23 6.06 6.18 15.0K
11:55 6.27 6.27 6.20 6.22 17.9K
11:56 6.24 6.25 6.22 6.22 14.6K
11:57 6.22 6.22 6.17 6.19 8.0K
11:58 6.16 6.17 6.03 6.12 17.1K
11:59 6.12 6.12 6.11 6.11 2.7K
12:00 6.13 6.16 6.05 6.10 9.7K
12:01 6.13 6.16 6.12 6.12 26.0K
12:02 6.12 6.13 6.09 6.13 14.5K
12:03 6.15 6.15 6.10 6.10 13.2K
12:04 6.11 6.16 6.11 6.11 10.4K
12:05 6.12 6.22 6.12 6.21 12.3K
12:06 6.24 6.35 6.23 6.35 46.4K
12:07 6.35 6.46 6.34 6.43 74.5K
12:08 6.40 6.50 6.37 6.41 84.8K
12:09 6.44 6.44 6.22 6.32 50.0K
12:10 6.37 6.78 6.37 6.78 203.6K
12:11 6.73 6.80 6.65 6.68 173.5K
12:12 6.69 6.69 6.44 6.49 134.3K
12:13 6.52 6.77 6.47 6.68 121.0K
12:14 6.68 6.77 6.62 6.63 67.1K
12:15 6.63 6.70 6.42 6.42 69.1K
12:16 6.41 6.52 6.35 6.50 67.8K
12:17 6.48 6.56 6.46 6.49 19.3K
12:18 6.47 6.56 6.47 6.56 30.1K
12:19 6.55 6.55 6.47 6.48 24.0K
12:20 6.49 6.54 6.43 6.50 29.4K
12:21 6.54 6.54 6.48 6.52 12.6K
12:22 6.48 6.53 6.48 6.52 19.8K
12:23 6.51 6.51 6.35 6.39 36.3K
12:24 6.46 6.51 6.39 6.39 25.3K
12:25 6.40 6.43 6.40 6.40 14.2K
12:26 6.40 6.43 6.40 6.40 8.9K
12:27 6.39 6.42 6.39 6.42 9.7K
12:28 6.42 6.52 6.42 6.52 24.7K
12:29 6.52 6.79 6.52 6.79 79.7K
12:30 6.79 6.80 6.71 6.80 133.1K
12:31 6.79 6.94 6.77 6.88 166.6K
12:32 6.85 6.97 6.84 6.90 150.6K
12:33 6.90 6.90 6.72 6.80 105.7K
12:34 6.72 6.76 6.65 6.69 82.3K
12:35 6.71 6.91 6.71 6.89 91.4K
12:36 6.85 6.86 6.78 6.81 53.4K
12:37 6.83 6.83 6.76 6.81 43.3K
12:38 6.76 6.95 6.76 6.94 83.1K
12:39 6.94 6.96 6.89 6.93 76.3K
12:40 6.94 7.19 6.92 7.17 206.1K
12:41 7.20 7.47 7.20 7.39 254.2K
12:42 7.40 7.59 7.40 7.45 333.3K
12:43 7.44 7.60 7.44 7.44 211.9K
12:44 7.45 7.67 7.41 7.58 260.2K
12:45 7.65 7.65 7.48 7.59 152.5K
12:46 7.63 7.66 7.49 7.52 172.8K
12:47 7.50 7.60 7.36 7.50 154.8K
12:48 7.51 7.80 7.50 7.79 342.3K
12:49 7.78 8.20 7.69 8.07 444.0K
12:50 8.13 8.48 8.12 8.27 420.0K
12:51 8.22 8.43 8.22 8.28 253.2K
12:52 8.26 8.31 8.20 8.25 186.6K
12:53 8.21 8.55 8.21 8.29 416.7K
12:54 8.25 8.38 8.20 8.32 202.3K
12:55 8.33 8.33 8.08 8.18 215.0K
12:56 8.15 8.19 7.98 8.19 252.5K
12:57 8.20 8.37 8.16 8.28 202.6K
12:58 8.28 8.75 8.28 8.75 428.2K
12:59 8.68 8.77 8.43 8.48 379.4K
13:00 8.58 8.75 8.55 8.58 286.6K
13:01 8.58 8.58 8.28 8.36 246.8K
13:02 8.33 8.37 8.21 8.37 187.2K
13:03 8.35 8.40 8.07 8.16 169.7K
13:04 8.18 8.30 8.16 8.29 110.3K
13:05 8.27 8.27 8.05 8.05 82.3K
13:06 8.01 8.01 7.86 7.90 229.6K
13:07 7.93 8.13 7.93 8.05 113.3K
13:08 8.07 8.30 8.07 8.16 144.3K
13:09 8.16 8.16 8.00 8.00 81.3K
13:10 8.02 8.30 8.02 8.30 130.8K
13:11 8.30 8.43 8.00 8.03 246.5K
13:12 8.03 8.03 7.82 7.94 176.2K
13:13 7.96 7.96 7.82 7.90 118.6K
13:14 7.87 7.95 7.84 7.85 67.7K
13:15 7.90 8.01 7.85 8.00 63.7K
13:16 8.05 8.25 7.92 8.10 148.0K
13:17 8.18 8.22 8.00 8.04 98.9K
13:18 8.01 8.01 7.76 7.90 162.8K
13:19 7.97 8.01 7.80 7.80 82.9K
13:20 7.81 7.95 7.77 7.91 108.7K
13:21 7.88 7.91 7.66 7.71 130.1K
13:22 7.70 7.70 7.63 7.68 118.1K
13:23 7.65 7.89 7.65 7.85 103.8K
13:24 7.82 7.85 7.73 7.80 53.6K
13:25 7.82 7.95 7.76 7.86 104.8K
13:26 7.95 8.10 7.93 7.94 205.0K
13:27 7.93 8.01 7.88 7.88 81.0K
13:28 7.90 7.93 7.66 7.84 106.3K
13:29 7.80 7.90 7.80 7.84 40.0K
13:30 7.87 7.92 7.84 7.91 38.6K
13:31 7.89 7.91 7.83 7.86 32.6K
13:32 7.88 8.05 7.86 8.01 114.7K
13:33 8.06 8.32 8.06 8.29 314.8K
13:34 8.28 8.28 8.21 8.25 102.1K
13:35 8.25 8.72 8.25 8.67 396.2K
13:36 8.58 8.83 8.54 8.63 405.0K
13:37 8.63 8.66 8.47 8.52 200.6K
13:38 8.52 8.69 8.51 8.51 211.3K
13:39 8.45 8.64 8.45 8.57 172.3K
13:40 8.60 8.68 8.47 8.47 203.9K
13:41 8.48 8.49 8.11 8.32 281.5K
13:42 8.24 8.30 8.06 8.18 158.5K
13:43 8.18 8.32 8.16 8.17 94.6K
13:44 8.18 8.39 8.17 8.17 81.0K
13:45 8.20 8.21 8.02 8.02 89.8K
13:46 8.00 8.13 7.87 8.07 132.6K
13:47 8.10 8.26 8.08 8.21 100.3K
13:48 8.17 8.20 8.08 8.17 54.8K
13:49 8.15 8.23 8.07 8.18 54.9K
13:50 8.16 8.19 8.10 8.15 41.3K
13:51 8.17 8.23 8.09 8.10 28.2K
13:52 8.14 8.22 8.09 8.13 38.6K
13:53 8.11 8.11 8.00 8.03 67.8K
13:54 8.02 8.05 7.92 8.00 57.3K
13:55 8.06 8.08 7.94 7.98 37.6K
13:56 7.98 8.05 7.95 7.96 31.8K
13:57 7.93 8.00 7.87 7.92 64.2K
13:58 7.95 8.08 7.95 8.01 58.6K
13:59 8.01 8.03 7.87 7.87 33.7K
14:00 7.90 7.94 7.83 7.83 72.7K
14:01 7.90 7.90 7.79 7.83 59.6K
14:02 7.84 7.93 7.82 7.85 46.6K
14:03 7.87 7.87 7.78 7.82 37.6K
14:04 7.85 7.85 7.25 7.28 284.2K
14:05 7.23 7.35 7.23 7.29 144.9K
14:06 7.34 7.37 7.25 7.34 117.6K
14:07 7.33 7.33 7.16 7.16 67.8K
14:08 7.14 7.15 7.03 7.03 212.5K
14:09 7.09 7.16 7.08 7.15 90.9K
14:10 7.09 7.09 6.88 7.01 158.7K
14:11 7.00 7.13 6.95 7.13 110.0K
14:12 7.11 7.39 7.11 7.39 164.0K
14:13 7.36 7.36 7.20 7.29 83.6K
14:14 7.32 7.45 7.32 7.36 88.7K
14:15 7.34 7.34 7.23 7.28 36.4K
14:16 7.27 7.35 7.27 7.33 38.4K
14:17 7.32 7.62 7.28 7.61 154.0K
14:18 7.60 7.71 7.60 7.68 129.4K
14:19 7.68 7.68 7.54 7.56 78.0K
14:20 7.50 7.56 7.50 7.56 27.1K
14:21 7.56 7.62 7.54 7.54 39.0K
14:22 7.57 7.61 7.54 7.55 41.1K
14:23 7.54 7.54 7.32 7.41 113.8K
14:24 7.40 7.48 7.40 7.44 31.0K
14:25 7.45 7.60 7.43 7.57 48.5K
14:26 7.57 7.73 7.57 7.68 87.8K
14:27 7.69 7.70 7.55 7.58 42.7K
14:28 7.50 7.59 7.42 7.48 57.3K
14:29 7.53 7.67 7.50 7.63 34.3K
14:30 7.63 7.75 7.60 7.66 76.0K
14:31 8.16 8.16 7.96 7.98 258.4K
14:32 7.99 8.05 7.99 8.01 132.7K
14:33 7.99 7.99 7.88 7.93 66.6K
14:34 7.93 8.23 7.83 8.09 194.5K
14:35 8.09 8.16 7.90 7.90 172.6K
14:36 7.90 7.95 7.86 7.86 65.5K
14:37 7.86 7.93 7.86 7.93 15.1K
14:38 7.92 7.99 7.91 7.93 32.6K
14:39 7.94 7.99 7.68 7.74 132.1K
14:40 7.74 7.80 7.70 7.76 44.6K
14:41 7.77 7.79 7.70 7.76 40.7K
14:42 7.76 7.88 7.76 7.81 48.1K
14:43 7.81 7.82 7.78 7.79 16.9K
14:44 7.78 7.87 7.78 7.86 22.2K
14:45 7.91 8.38 7.91 8.21 265.5K
14:46 8.20 8.47 8.20 8.42 235.4K
14:47 8.40 8.43 8.31 8.40 115.0K
14:48 8.41 8.44 8.35 8.40 83.6K
14:49 8.39 8.39 8.31 8.36 65.8K
14:50 8.35 8.36 8.23 8.23 68.3K
14:51 8.23 8.33 8.21 8.30 88.5K
14:52 8.24 8.35 8.24 8.35 34.5K
14:53 8.30 8.76 8.30 8.74 346.6K
14:54 8.80 8.87 8.61 8.83 245.9K
14:55 8.86 9.14 8.86 9.05 366.5K
14:56 9.08 9.09 8.80 8.88 341.7K
14:57 8.81 8.94 8.67 8.80 179.4K
14:58 8.86 9.10 8.86 9.04 278.3K
14:59 8.98 9.12 8.94 8.94 242.3K
15:00 9.01 9.01 8.74 8.74 176.0K
15:01 8.70 8.86 8.66 8.66 114.1K
15:02 8.65 8.83 8.65 8.70 58.2K
15:03 8.73 8.92 8.62 8.89 124.0K
15:04 8.87 8.98 8.78 8.85 134.0K
15:05 8.84 8.95 8.70 8.90 124.1K
15:06 8.89 9.00 8.82 8.90 121.9K
15:07 8.90 9.40 8.90 9.30 344.7K
15:08 9.31 9.67 9.31 9.35 400.6K
15:09 9.44 9.53 9.30 9.43 269.7K
15:10 9.42 9.85 9.42 9.66 424.1K
15:11 9.75 10.01 9.75 9.87 365.2K
15:12 9.76 9.97 9.76 9.88 234.8K
15:13 9.79 10.29 9.65 10.17 305.5K
15:14 10.11 10.12 9.80 9.90 316.3K
15:15 9.91 9.93 9.77 9.86 147.0K
15:16 9.86 10.08 9.79 10.06 203.6K
15:17 10.00 10.09 9.80 9.91 148.7K
15:18 9.95 9.99 9.52 9.52 199.2K
15:19 9.60 9.61 9.40 9.61 226.2K
15:20 9.61 9.80 9.61 9.73 106.5K
15:21 9.75 9.79 9.71 9.74 80.1K
15:22 9.75 9.80 9.66 9.69 80.7K
15:23 9.79 9.80 9.65 9.65 75.4K
15:24 9.64 9.81 9.64 9.78 92.1K
15:25 9.83 10.25 9.81 10.15 418.9K
15:26 10.15 10.23 10.01 10.12 246.9K
15:27 10.21 10.75 10.21 10.67 495.8K
15:28 10.79 10.79 10.32 10.56 364.6K
15:29 10.49 10.76 10.48 10.76 259.3K
15:30 10.71 10.93 10.52 10.58 398.2K
15:31 10.57 10.70 10.44 10.54 191.0K
15:32 10.53 10.80 10.53 10.80 241.2K
15:33 10.89 10.95 10.69 10.82 392.1K
15:34 10.84 10.94 10.64 10.75 249.8K
15:35 10.73 10.75 10.43 10.57 239.8K
15:36 10.57 10.68 10.43 10.43 163.0K
15:37 10.43 10.43 10.03 10.22 294.0K
15:38 10.22 10.51 10.06 10.46 213.4K
15:39 10.45 10.65 10.24 10.25 214.4K
15:40 10.28 10.54 10.27 10.44 75.0K
15:41 10.41 10.48 10.06 10.18 149.5K
15:42 10.20 10.31 10.00 10.24 247.2K
15:43 10.20 10.35 10.08 10.24 67.3K
15:44 10.25 10.25 9.94 9.97 122.0K
15:45 10.07 10.10 9.88 10.04 168.8K
15:46 9.95 9.98 9.82 9.96 143.5K
15:47 10.00 10.05 9.90 9.95 118.9K
15:48 9.97 10.20 9.89 10.12 177.7K
15:49 10.13 10.32 10.08 10.13 197.8K
15:50 10.10 10.11 9.99 10.02 120.7K
15:51 9.99 10.15 9.98 10.15 69.8K
15:52 10.12 10.39 10.06 10.39 149.6K
15:53 10.35 10.79 10.35 10.74 347.7K
15:54 10.71 10.71 10.56 10.66 182.2K
15:55 10.77 10.97 10.74 10.85 353.3K
15:56 10.87 11.05 10.76 10.77 255.6K
15:57 10.76 10.91 10.59 10.59 185.5K
15:58 10.65 10.67 10.35 10.46 170.5K
15:59 10.48 10.73 10.48 10.73 4,360.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available