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 8.98 9.00 8.80 8.80 1,051.6K
09:31 8.81 8.81 8.50 8.50 72.5K
09:32 8.47 8.47 7.86 8.02 125.6K
09:33 7.96 7.98 7.81 7.81 51.6K
09:34 7.80 7.97 7.80 7.88 38.9K
09:35 7.86 7.86 7.61 7.69 85.6K
09:36 7.63 7.70 7.50 7.58 68.0K
09:37 7.60 7.80 7.56 7.80 60.2K
09:38 7.80 8.13 7.80 8.02 53.7K
09:39 8.01 8.01 7.62 7.69 55.7K
09:40 7.68 7.77 7.63 7.70 43.3K
09:41 7.66 7.72 7.60 7.67 34.0K
09:42 7.68 7.70 7.60 7.66 38.3K
09:43 7.61 7.84 7.60 7.70 20.2K
09:44 7.70 7.79 7.70 7.77 13.4K
09:45 7.70 7.78 7.70 7.70 46.2K
09:46 7.76 7.76 7.65 7.67 29.3K
09:47 7.70 7.73 7.65 7.65 12.0K
09:48 7.62 7.62 7.30 7.30 102.8K
09:49 7.30 7.41 7.30 7.36 22.2K
09:50 7.36 7.48 7.36 7.43 21.3K
09:51 7.38 7.53 7.38 7.46 19.3K
09:52 7.41 7.49 7.40 7.41 18.0K
09:53 7.38 7.47 7.35 7.43 27.5K
09:54 7.53 7.53 7.16 7.31 48.6K
09:55 7.37 7.37 6.89 6.89 109.2K
09:56 6.87 7.00 6.72 6.94 79.9K
09:57 6.98 7.03 6.79 6.91 43.3K
09:58 6.93 7.18 6.92 6.93 27.1K
09:59 6.97 6.98 6.90 6.90 31.8K
10:00 6.93 6.94 6.42 6.50 91.4K
10:01 6.50 6.63 6.42 6.58 94.8K
10:02 6.55 6.59 6.45 6.46 40.7K
10:03 6.47 6.51 6.45 6.49 17.8K
10:04 6.49 6.69 6.49 6.53 30.0K
10:05 6.60 6.75 6.60 6.61 45.0K
10:06 6.68 6.70 6.62 6.68 23.6K
10:07 6.67 6.68 6.64 6.65 19.5K
10:08 6.65 6.69 6.60 6.63 28.4K
10:09 6.63 6.82 6.61 6.82 33.7K
10:10 6.82 6.90 6.68 6.90 26.0K
10:11 6.86 6.97 6.85 6.87 40.0K
10:12 6.86 6.95 6.80 6.88 23.6K
10:13 6.95 7.01 6.88 7.00 47.1K
10:14 6.97 7.01 6.90 7.00 24.1K
10:15 6.98 7.00 6.90 6.90 18.4K
10:16 6.90 6.99 6.82 6.95 42.0K
10:17 6.95 6.95 6.86 6.91 11.4K
10:18 6.91 6.91 6.68 6.71 22.2K
10:19 6.70 6.75 6.61 6.75 20.4K
10:20 6.80 6.86 6.74 6.74 13.4K
10:21 6.79 6.85 6.75 6.85 7.2K
10:22 6.89 6.96 6.55 6.58 170.4K
10:23 6.50 6.62 6.43 6.43 83.3K
10:24 6.43 6.48 6.06 6.06 101.5K
10:25 6.10 6.10 5.88 5.88 93.7K
10:30 6.05 6.05 6.05 6.05 14.4K
10:31 6.06 6.28 6.06 6.28 73.8K
10:32 6.28 6.28 6.15 6.18 37.4K
10:33 6.22 6.34 6.18 6.28 19.9K
10:34 6.25 6.35 6.21 6.26 20.9K
10:35 6.26 6.27 6.22 6.24 37.8K
10:36 6.24 6.50 6.24 6.43 62.1K
10:37 6.34 6.36 6.26 6.32 44.5K
10:38 6.32 6.34 6.15 6.15 32.8K
10:39 6.13 6.13 5.97 6.12 98.0K
10:40 6.10 6.30 6.10 6.22 56.9K
10:41 6.23 6.26 6.11 6.20 25.1K
10:42 6.24 6.26 6.15 6.19 25.0K
10:43 6.15 6.25 6.10 6.25 21.6K
10:44 6.26 6.26 6.20 6.23 27.6K
10:45 6.20 6.23 6.16 6.18 7.8K
10:46 6.17 6.25 6.17 6.24 9.1K
10:47 6.25 6.26 6.20 6.23 21.3K
10:48 6.23 6.26 6.22 6.25 4.9K
10:49 6.23 6.27 6.23 6.25 13.5K
10:50 6.23 6.25 6.21 6.22 11.8K
10:51 6.24 6.28 6.23 6.26 20.1K
10:52 6.26 6.28 6.22 6.24 27.0K
10:53 6.24 6.26 6.24 6.25 20.9K
10:54 6.25 6.28 6.25 6.28 10.1K
10:55 6.27 6.30 6.25 6.28 22.6K
10:56 6.27 6.29 6.27 6.27 5.7K
10:57 6.28 6.29 6.27 6.28 6.8K
10:58 6.28 6.29 6.27 6.29 17.0K
10:59 6.28 6.28 6.22 6.22 16.4K
11:00 6.18 6.21 6.18 6.20 37.6K
11:01 6.21 6.22 6.19 6.20 28.7K
11:02 6.20 6.21 6.20 6.21 4.5K
11:03 6.21 6.21 6.21 6.21 3.2K
11:04 6.21 6.24 6.19 6.20 28.5K
11:05 6.20 6.22 6.18 6.22 19.7K
11:06 6.20 6.22 6.20 6.21 31.3K
11:07 6.20 6.22 6.19 6.22 34.7K
11:08 6.18 6.20 6.09 6.16 38.2K
11:09 6.19 6.19 6.16 6.16 16.4K
11:10 6.16 6.19 6.16 6.16 18.5K
11:11 6.16 6.16 6.03 6.06 21.6K
11:12 6.09 6.10 6.05 6.09 10.8K
11:13 6.03 6.10 6.01 6.01 26.8K
11:14 6.01 6.01 5.90 5.90 54.6K
11:15 5.90 5.91 5.77 5.82 93.0K
11:16 5.81 6.12 5.81 5.99 53.8K
11:17 5.99 6.08 5.99 6.03 56.2K
11:18 6.00 6.05 5.98 5.99 11.3K
11:19 5.97 6.05 5.96 6.05 40.8K
11:20 6.05 6.11 6.01 6.09 37.4K
11:21 6.06 6.09 6.01 6.03 5.8K
11:22 6.01 6.05 6.01 6.01 12.0K
11:23 6.01 6.15 6.01 6.10 16.1K
11:24 6.04 6.15 6.04 6.15 15.7K
11:25 6.16 6.22 6.13 6.21 41.5K
11:26 6.20 6.20 6.04 6.04 12.1K
11:27 6.12 6.18 6.05 6.10 23.4K
11:28 6.14 6.14 6.01 6.04 10.3K
11:29 6.07 6.14 6.07 6.08 26.2K
11:30 6.08 6.13 6.08 6.11 41.6K
11:31 6.11 6.13 6.10 6.13 3.1K
11:32 6.13 6.20 6.13 6.18 20.1K
11:33 6.22 6.22 6.18 6.20 20.1K
11:34 6.21 6.21 6.18 6.20 44.8K
11:35 6.20 6.41 6.20 6.41 18.3K
11:36 6.42 6.42 6.27 6.38 44.0K
11:37 6.38 6.54 6.32 6.46 29.7K
11:38 6.47 6.53 6.46 6.50 19.7K
11:39 6.50 6.50 6.47 6.50 23.9K
11:40 6.50 6.52 6.40 6.50 72.7K
11:41 6.50 6.52 6.48 6.50 35.9K
11:42 6.51 6.51 6.48 6.49 30.4K
11:43 6.47 6.47 6.25 6.33 61.2K
11:44 6.28 6.36 6.23 6.34 21.4K
11:45 6.27 6.33 6.27 6.27 7.2K
11:46 6.28 6.35 6.28 6.33 14.0K
11:47 6.36 6.37 6.33 6.34 26.5K
11:48 6.43 6.43 6.30 6.41 5.8K
11:49 6.36 6.43 6.32 6.36 14.7K
11:50 6.38 6.42 6.35 6.38 11.4K
11:51 6.35 6.39 6.32 6.38 12.9K
11:52 6.38 6.38 6.29 6.37 30.0K
11:53 6.40 6.40 6.36 6.40 18.5K
11:54 6.36 6.39 6.35 6.38 15.1K
11:55 6.40 6.40 6.26 6.30 30.3K
11:56 6.31 6.34 6.31 6.31 2.1K
11:57 6.31 6.45 6.30 6.45 20.0K
11:58 6.45 6.45 6.35 6.42 20.5K
11:59 6.42 6.44 6.30 6.32 23.6K
12:00 6.29 6.36 6.29 6.35 16.7K
12:01 6.33 6.33 6.30 6.30 18.2K
12:02 6.27 6.34 6.27 6.30 17.7K
12:03 6.30 6.40 6.29 6.33 33.3K
12:04 6.33 6.39 6.28 6.30 23.7K
12:05 6.31 6.33 6.29 6.33 24.9K
12:06 6.34 6.40 6.31 6.38 6.2K
12:07 6.35 6.35 6.23 6.29 29.3K
12:08 6.30 6.32 6.27 6.30 20.1K
12:09 6.32 6.35 6.29 6.35 20.5K
12:10 6.33 6.35 6.29 6.29 10.1K
12:11 6.35 6.35 6.27 6.27 3.4K
12:12 6.31 6.34 6.28 6.34 7.4K
12:13 6.25 6.37 6.25 6.37 12.9K
12:14 6.37 6.39 6.35 6.39 23.6K
12:15 6.37 6.39 6.35 6.39 46.9K
12:16 6.37 6.38 6.30 6.30 31.7K
12:17 6.28 6.38 6.11 6.11 32.8K
12:18 6.11 6.23 6.11 6.23 21.1K
12:19 6.25 6.36 6.25 6.33 12.8K
12:20 6.34 6.34 6.17 6.18 12.3K
12:21 6.10 6.20 6.10 6.20 25.7K
12:22 6.31 6.38 6.31 6.35 24.8K
12:23 6.38 6.38 6.31 6.35 10.5K
12:24 6.30 6.30 6.13 6.23 12.5K
12:25 6.22 6.26 6.22 6.25 12.2K
12:26 6.26 6.26 6.10 6.10 37.7K
12:27 6.06 6.08 5.97 5.99 35.5K
12:28 5.96 6.00 5.96 5.99 13.9K
12:29 5.99 6.10 5.99 6.06 5.1K
12:30 6.10 6.10 6.08 6.08 7.1K
12:31 6.13 6.13 6.13 6.13 2.8K
12:32 6.07 6.11 6.07 6.10 10.0K
12:33 6.09 6.15 6.05 6.05 14.0K
12:34 6.15 6.16 6.10 6.10 2.6K
12:35 6.12 6.18 6.10 6.15 24.1K
12:36 6.10 6.15 6.10 6.10 42.7K
12:37 6.15 6.15 6.00 6.07 13.3K
12:38 6.01 6.13 5.95 5.95 59.9K
12:39 6.04 6.14 5.90 6.14 59.0K
12:40 6.10 6.14 6.00 6.03 38.3K
12:41 5.97 5.97 5.88 5.91 60.5K
12:42 6.00 6.00 5.82 5.97 34.1K
12:43 5.98 6.00 5.84 6.00 54.4K
12:44 6.01 6.01 5.86 5.90 41.4K
12:45 5.98 6.00 5.90 6.00 43.3K
12:46 6.01 6.02 5.90 5.91 29.7K
12:47 5.98 5.98 5.91 5.98 3.6K
12:48 5.96 6.10 5.96 6.10 66.7K
12:49 6.09 6.09 5.96 6.01 41.4K
12:50 6.00 6.01 5.96 5.96 22.0K
12:51 5.99 6.06 5.99 6.06 14.3K
12:52 6.09 6.10 5.96 6.06 51.5K
12:53 6.10 6.10 6.04 6.06 12.7K
12:54 6.10 6.14 5.97 6.14 36.3K
12:55 6.07 6.14 6.07 6.14 16.4K
12:56 6.08 6.12 6.02 6.12 25.8K
12:57 6.18 6.29 6.17 6.29 48.1K
12:58 6.25 6.29 6.15 6.15 42.6K
12:59 6.14 6.21 6.14 6.21 69.4K
13:00 6.23 6.26 6.22 6.22 42.0K
13:01 6.25 6.25 6.23 6.23 31.3K
13:02 6.21 6.21 6.17 6.18 33.3K
13:03 6.18 6.24 6.16 6.24 28.9K
13:04 6.23 6.25 6.22 6.23 57.6K
13:05 6.18 6.21 6.18 6.18 48.3K
13:06 6.18 6.22 6.18 6.22 59.1K
13:07 6.22 6.25 6.22 6.22 22.4K
13:08 6.25 6.25 6.16 6.16 40.9K
13:09 6.16 6.25 6.16 6.25 19.3K
13:10 6.21 6.21 6.21 6.21 2.6K
13:11 6.25 6.27 6.25 6.27 4.8K
13:13 6.22 6.27 6.22 6.27 2.6K
13:14 6.27 6.27 6.25 6.27 0.8K
13:15 6.25 6.25 6.24 6.25 0.7K
13:16 6.27 6.27 6.26 6.27 2.1K
13:17 6.27 6.38 6.22 6.32 39.3K
13:18 6.28 6.37 6.23 6.36 34.9K
13:19 6.35 6.38 6.30 6.35 23.9K
13:20 6.35 6.38 6.34 6.34 49.1K
13:21 6.35 6.42 6.35 6.41 53.1K
13:22 6.40 6.47 6.31 6.40 95.4K
13:23 6.44 6.47 6.39 6.47 32.6K
13:24 6.49 6.50 6.43 6.45 16.7K
13:25 6.45 6.45 6.35 6.40 58.9K
13:26 6.43 6.47 6.43 6.47 60.7K
13:27 6.44 6.47 6.38 6.38 12.5K
13:28 6.36 6.40 6.25 6.40 10.6K
13:29 6.35 6.35 6.29 6.29 15.5K
13:30 6.30 6.30 6.22 6.22 5.7K
13:31 6.25 6.37 6.25 6.25 11.5K
13:32 6.25 6.30 6.25 6.30 6.0K
13:33 6.24 6.24 6.20 6.21 53.8K
13:34 6.21 6.30 6.21 6.27 17.3K
13:35 6.25 6.29 6.25 6.29 34.7K
13:36 6.32 6.32 6.25 6.25 20.3K
13:37 6.25 6.30 6.21 6.21 32.5K
13:38 6.29 6.37 6.29 6.37 1.8K
13:39 6.37 6.37 6.33 6.35 4.1K
13:40 6.27 6.37 6.27 6.37 2.3K
13:41 6.37 6.37 6.37 6.37 0.5K
13:42 6.34 6.49 6.34 6.43 25.0K
13:43 6.49 6.70 6.48 6.70 57.3K
13:44 6.70 6.70 6.55 6.65 20.2K
13:45 6.67 6.68 6.59 6.59 17.8K
13:46 6.57 6.63 6.55 6.60 10.7K
13:47 6.58 6.61 6.57 6.61 4.7K
13:48 6.57 6.63 6.57 6.60 4.2K
13:49 6.60 6.60 6.54 6.54 3.1K
13:50 6.55 6.59 6.51 6.53 20.5K
13:51 6.57 6.60 6.55 6.60 9.7K
13:52 6.57 6.60 6.54 6.60 17.3K
13:53 6.57 6.60 6.57 6.60 18.3K
13:54 6.70 6.70 6.60 6.60 0.6K
13:55 6.72 6.72 6.70 6.70 2.4K
13:56 6.67 6.70 6.63 6.66 10.8K
13:57 6.61 6.61 6.56 6.56 7.1K
13:58 6.57 6.58 6.57 6.57 16.7K
13:59 6.61 6.61 6.59 6.59 0.3K
14:00 6.62 6.65 6.60 6.62 35.7K
14:01 6.59 6.60 6.57 6.60 20.0K
14:02 6.59 6.62 6.59 6.62 36.0K
14:03 6.66 6.66 6.59 6.60 25.6K
14:04 6.58 6.60 6.58 6.60 18.4K
14:05 6.58 6.63 6.58 6.63 35.0K
14:06 6.58 6.59 6.55 6.55 24.5K
14:07 6.55 6.60 6.55 6.58 24.2K
14:08 6.58 6.60 6.50 6.50 26.3K
14:09 6.56 6.58 6.53 6.56 22.9K
14:10 6.56 6.57 6.56 6.57 8.1K
14:11 6.59 6.60 6.53 6.58 39.0K
14:12 6.55 6.60 6.55 6.60 20.6K
14:13 6.60 6.60 6.57 6.57 4.4K
14:14 6.60 6.60 6.56 6.58 22.3K
14:15 6.56 6.60 6.56 6.60 21.1K
14:16 6.60 6.62 6.59 6.59 11.8K
14:17 6.60 6.61 6.58 6.58 22.1K
14:18 6.58 6.58 6.53 6.55 18.8K
14:19 6.54 6.65 6.54 6.55 29.1K
14:20 6.55 6.55 6.50 6.50 10.2K
14:21 6.51 6.60 6.50 6.60 22.9K
14:22 6.60 6.60 6.52 6.60 21.0K
14:23 6.59 6.60 6.56 6.60 3.6K
14:24 6.59 6.60 6.59 6.60 11.0K
14:25 6.61 6.61 6.52 6.60 6.3K
14:26 6.56 6.58 6.56 6.58 0.7K
14:27 6.58 6.61 6.58 6.61 6.4K
14:28 6.61 6.62 6.58 6.62 46.1K
14:29 6.62 6.63 6.60 6.60 10.0K
14:30 6.58 6.58 6.58 6.58 0.5K
14:31 6.58 6.58 6.58 6.58 30.8K
14:32 6.60 6.61 6.59 6.60 40.5K
14:33 6.60 6.64 6.60 6.64 18.9K
14:34 6.71 6.72 6.59 6.59 37.1K
14:35 6.60 6.65 6.60 6.62 8.9K
14:36 6.62 6.68 6.62 6.68 1.6K
14:37 6.67 6.68 6.67 6.68 2.5K
14:38 6.68 6.68 6.68 6.68 0.3K
14:39 6.67 6.72 6.67 6.68 16.6K
14:40 6.68 6.72 6.64 6.72 9.1K
14:41 6.71 6.71 6.67 6.67 3.2K
14:42 6.65 6.76 6.65 6.73 30.3K
14:43 6.69 6.76 6.69 6.70 28.4K
14:44 6.67 6.67 6.50 6.58 11.1K
14:45 6.60 6.60 6.55 6.55 20.1K
14:46 6.50 6.55 6.44 6.44 37.1K
14:47 6.46 6.47 6.44 6.44 8.7K
14:48 6.44 6.44 6.30 6.34 9.9K
14:49 6.34 6.34 6.34 6.34 2.2K
14:50 6.34 6.46 6.34 6.46 3.4K
14:51 6.44 6.53 6.44 6.45 15.2K
14:52 6.44 6.50 6.44 6.50 25.9K
14:53 6.50 6.61 6.50 6.51 27.3K
14:54 6.51 6.60 6.50 6.51 33.4K
14:55 6.67 6.75 6.50 6.74 54.5K
14:56 6.74 6.77 6.66 6.74 40.7K
14:57 6.71 6.76 6.67 6.71 33.0K
14:58 6.70 6.75 6.67 6.72 20.3K
14:59 6.75 6.82 6.75 6.81 48.0K
15:00 6.81 6.83 6.77 6.77 5.0K
15:01 6.71 6.71 6.67 6.69 15.1K
15:02 6.77 6.80 6.77 6.80 22.6K
15:03 6.79 6.88 6.78 6.88 56.7K
15:04 6.86 6.88 6.70 6.70 37.4K
15:05 6.70 6.81 6.61 6.61 41.3K
15:06 6.69 6.87 6.69 6.83 56.5K
15:07 6.83 6.83 6.73 6.76 18.5K
15:08 6.81 6.81 6.70 6.72 11.2K
15:09 6.63 6.71 6.60 6.60 51.9K
15:10 6.70 6.74 6.67 6.71 47.3K
15:11 6.68 6.74 6.50 6.61 45.6K
15:12 6.65 6.65 6.65 6.65 36.8K
15:13 6.64 6.65 6.61 6.61 14.0K
15:14 6.65 6.65 6.45 6.55 55.4K
15:15 6.55 6.55 6.55 6.55 0.4K
15:16 6.57 6.64 6.57 6.64 48.8K
15:17 6.64 6.64 6.63 6.63 5.8K
15:18 6.62 6.62 6.45 6.46 54.9K
15:19 6.43 6.48 6.43 6.48 44.6K
15:20 6.46 6.46 6.39 6.41 8.4K
15:21 6.43 6.45 6.42 6.42 2.4K
15:22 6.40 6.48 6.40 6.48 20.8K
15:23 6.45 6.45 6.41 6.42 2.0K
15:24 6.46 6.46 6.33 6.38 41.7K
15:25 6.38 6.38 6.38 6.38 6.9K
15:26 6.42 6.44 6.37 6.44 2.1K
15:27 6.50 6.50 6.44 6.44 1.6K
15:28 6.50 6.50 6.50 6.50 9.4K
15:29 6.43 6.55 6.43 6.55 1.9K
15:30 6.50 6.59 6.50 6.59 2.8K
15:31 6.60 6.60 6.58 6.58 3.5K
15:32 6.56 6.60 6.56 6.60 43.1K
15:33 6.59 6.60 6.59 6.60 9.4K
15:34 6.57 6.57 6.50 6.55 52.9K
15:35 6.57 6.61 6.57 6.61 28.1K
15:36 6.59 6.65 6.59 6.65 4.9K
15:37 6.68 6.68 6.66 6.68 16.9K
15:38 6.68 6.68 6.56 6.56 31.9K
15:39 6.53 6.66 6.53 6.66 23.6K
15:40 6.66 6.66 6.62 6.64 30.4K
15:41 6.64 6.64 6.60 6.63 29.2K
15:42 6.55 6.58 6.50 6.58 25.7K
15:43 6.58 6.62 6.58 6.60 29.3K
15:44 6.60 6.60 6.54 6.54 14.6K
15:45 6.54 6.58 6.51 6.52 30.0K
15:46 6.55 6.59 6.52 6.59 21.9K
15:47 6.59 6.60 6.53 6.58 45.5K
15:48 6.55 6.56 6.50 6.54 39.3K
15:49 6.54 6.55 6.50 6.55 28.3K
15:50 6.53 6.56 6.50 6.50 38.7K
15:51 6.57 6.58 6.54 6.54 29.9K
15:52 6.57 6.57 6.50 6.52 20.7K
15:53 6.59 6.59 6.50 6.50 1.7K
15:54 6.55 6.60 6.50 6.57 1.9K
15:55 6.55 6.60 6.53 6.59 6.8K
15:56 6.59 6.59 6.56 6.56 3.9K
15:57 6.56 6.57 6.55 6.56 9.9K
15:58 6.55 6.59 6.55 6.59 7.5K
15:59 6.58 6.60 6.52 6.57 10,003.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available