Applied Opt

AAOI
🏛️ usa →
32.22
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.81 29.15 28.80 29.15 107.2K
09:31 29.05 29.47 28.69 29.24 13.3K
09:32 29.45 29.47 29.14 29.20 15.9K
09:33 28.91 29.20 28.91 29.20 7.6K
09:34 29.20 29.20 28.90 28.90 11.8K
09:35 29.05 29.05 28.90 28.94 16.9K
09:36 29.12 29.53 29.05 29.53 47.1K
09:37 29.27 29.41 29.20 29.20 14.7K
09:38 29.19 29.24 29.13 29.20 5.0K
09:39 29.00 29.15 29.00 29.10 9.3K
09:40 29.25 29.40 29.20 29.40 8.3K
09:41 29.23 29.37 29.22 29.37 8.1K
09:42 29.18 29.22 29.08 29.22 17.0K
09:43 29.13 29.34 29.13 29.34 5.8K
09:44 29.31 29.43 29.21 29.30 3.1K
09:45 29.36 29.37 29.15 29.15 6.1K
09:46 29.15 29.25 29.15 29.25 8.8K
09:47 29.24 29.61 29.23 29.54 12.6K
09:48 29.55 29.60 29.51 29.53 6.9K
09:49 29.53 29.59 29.33 29.34 15.4K
09:50 29.44 29.44 29.34 29.34 4.2K
09:51 29.26 29.37 29.26 29.33 6.8K
09:52 29.36 29.36 29.29 29.31 8.4K
09:53 29.32 29.32 29.21 29.22 38.4K
09:54 29.33 29.34 29.32 29.32 8.0K
09:55 29.37 29.46 29.36 29.43 7.4K
09:56 29.43 29.49 29.42 29.42 5.6K
09:57 29.41 29.45 29.39 29.44 6.4K
09:58 29.50 29.50 29.36 29.46 27.2K
09:59 29.51 29.59 29.46 29.52 8.5K
10:00 29.56 29.75 29.54 29.69 11.5K
10:01 29.74 29.76 29.62 29.62 25.0K
10:02 29.66 29.87 29.66 29.87 25.7K
10:03 29.85 29.90 29.71 29.75 35.3K
10:04 29.79 29.84 29.69 29.70 33.8K
10:05 29.67 29.70 29.58 29.68 25.7K
10:06 29.66 29.84 29.66 29.84 9.6K
10:07 29.91 29.95 29.83 29.88 11.5K
10:08 29.92 30.09 29.84 30.09 24.3K
10:09 29.98 30.00 29.86 29.86 13.9K
10:10 29.94 30.00 29.94 30.00 10.1K
10:11 30.04 30.22 30.00 30.16 12.6K
10:12 30.16 30.17 30.04 30.10 12.9K
10:13 30.11 30.16 30.03 30.10 11.5K
10:14 30.06 30.14 30.05 30.14 5.8K
10:15 30.02 30.12 30.02 30.12 34.3K
10:16 30.08 30.30 30.08 30.30 8.6K
10:17 30.24 30.32 30.13 30.20 26.0K
10:18 30.26 30.33 30.19 30.33 26.9K
10:19 30.27 30.28 30.22 30.26 7.5K
10:20 30.28 30.34 30.26 30.34 6.9K
10:21 30.28 30.44 30.28 30.32 28.8K
10:22 30.35 30.38 30.25 30.26 4.2K
10:23 30.25 30.30 30.20 30.20 7.3K
10:24 30.25 30.45 30.25 30.35 8.4K
10:25 30.37 30.37 30.32 30.36 10.0K
10:26 30.29 30.35 30.27 30.35 2.7K
10:27 30.35 30.39 30.35 30.35 2.4K
10:28 30.32 30.38 30.29 30.38 11.0K
10:29 30.41 30.59 30.41 30.59 20.3K
10:30 30.65 30.66 30.54 30.55 11.7K
10:31 30.60 30.60 30.53 30.60 6.8K
10:32 30.51 30.51 30.38 30.38 17.8K
10:33 30.38 30.38 30.30 30.30 10.6K
10:34 30.36 30.41 30.32 30.41 8.2K
10:35 30.40 30.45 30.38 30.44 8.9K
10:36 30.26 30.39 30.26 30.32 10.4K
10:37 30.37 30.39 30.34 30.39 5.3K
10:38 30.41 30.46 30.39 30.46 3.2K
10:39 30.43 30.47 30.40 30.40 3.2K
10:40 30.43 30.43 30.39 30.43 1.5K
10:41 30.43 30.54 30.43 30.54 5.9K
10:42 30.54 30.55 30.50 30.53 1.6K
10:43 30.45 30.46 30.32 30.36 9.6K
10:44 30.30 30.31 30.25 30.31 16.6K
10:45 30.34 30.38 30.30 30.30 3.0K
10:46 30.28 30.28 30.27 30.27 4.3K
10:47 30.26 30.26 30.21 30.21 2.3K
10:48 30.27 30.31 30.25 30.25 3.1K
10:49 30.21 30.30 30.20 30.25 28.0K
10:50 30.18 30.23 30.18 30.22 3.4K
10:51 30.18 30.20 30.06 30.06 5.5K
10:52 30.07 30.20 30.05 30.20 11.0K
10:53 30.20 30.21 30.20 30.20 3.0K
10:54 30.20 30.20 30.13 30.13 3.4K
10:55 30.13 30.18 30.13 30.17 7.2K
10:56 30.11 30.11 30.00 30.06 10.0K
10:57 30.06 30.06 30.02 30.02 1.8K
10:58 29.92 30.01 29.86 29.86 16.6K
10:59 29.84 29.93 29.83 29.83 7.3K
11:00 29.87 30.04 29.87 30.04 5.7K
11:01 29.92 30.03 29.90 30.03 3.0K
11:02 30.00 30.00 29.82 29.83 5.9K
11:03 29.85 29.85 29.78 29.78 7.8K
11:04 29.74 29.80 29.74 29.80 4.0K
11:05 29.80 29.80 29.76 29.76 1.3K
11:06 29.81 29.83 29.68 29.68 8.1K
11:07 29.67 29.67 29.57 29.59 4.5K
11:08 29.52 29.52 29.36 29.39 16.8K
11:09 29.40 29.42 29.40 29.40 3.7K
11:10 29.39 29.47 29.39 29.47 4.6K
11:11 29.52 29.65 29.52 29.57 18.0K
11:12 29.62 29.81 29.62 29.75 9.9K
11:13 29.75 29.80 29.74 29.74 3.8K
11:14 29.80 29.92 29.80 29.92 5.3K
11:15 29.90 29.98 29.87 29.92 4.1K
11:16 29.91 29.91 29.80 29.80 2.9K
11:17 29.81 29.93 29.81 29.93 12.6K
11:18 29.93 29.99 29.87 29.87 2.1K
11:19 29.99 30.08 29.97 30.08 9.4K
11:20 30.07 30.07 29.95 30.00 2.8K
11:21 30.02 30.02 29.93 29.93 0.7K
11:22 29.97 30.18 29.97 30.18 10.7K
11:23 30.11 30.24 30.11 30.19 13.6K
11:24 30.24 30.24 30.09 30.10 8.6K
11:25 30.10 30.15 30.07 30.15 3.6K
11:26 30.21 30.21 30.08 30.11 3.4K
11:27 30.12 30.13 30.07 30.07 5.2K
11:28 30.05 30.05 30.01 30.04 6.1K
11:29 30.03 30.08 30.03 30.03 2.2K
11:30 30.06 30.06 30.03 30.04 2.3K
11:31 30.02 30.08 29.96 29.97 8.2K
11:32 29.98 29.98 29.87 29.94 8.9K
11:33 30.00 30.01 30.00 30.01 1.5K
11:34 30.01 30.04 30.00 30.00 7.4K
11:35 30.02 30.08 30.02 30.04 1.9K
11:36 30.08 30.09 30.03 30.08 7.1K
11:37 30.14 30.14 30.08 30.08 2.2K
11:38 30.08 30.13 30.03 30.03 1.6K
11:39 30.03 30.08 30.01 30.06 9.6K
11:40 30.05 30.13 30.05 30.13 6.4K
11:41 30.14 30.14 30.07 30.10 11.2K
11:43 30.10 30.10 30.10 30.10 2.9K
11:44 30.07 30.07 29.90 29.90 12.7K
11:45 29.91 29.91 29.91 29.91 1.0K
11:46 29.86 29.91 29.86 29.91 3.7K
11:47 29.89 29.92 29.89 29.92 0.5K
11:48 29.90 30.00 29.90 29.94 4.8K
11:49 29.92 29.92 29.92 29.92 1.7K
11:50 29.95 29.95 29.92 29.92 0.7K
11:51 29.96 29.96 29.91 29.96 8.1K
11:52 29.95 29.95 29.84 29.84 8.0K
11:53 29.85 29.85 29.85 29.85 0.4K
11:54 29.84 29.92 29.78 29.92 1.9K
11:55 30.00 30.00 30.00 30.00 1.2K
11:56 30.05 30.14 30.05 30.10 2.0K
11:57 30.15 30.15 30.13 30.13 0.6K
11:58 30.13 30.16 30.13 30.14 0.7K
11:59 30.16 30.16 30.09 30.13 2.2K
12:00 30.08 30.14 30.08 30.09 1.9K
12:01 30.08 30.09 30.06 30.09 2.8K
12:02 30.09 30.13 30.09 30.13 2.3K
12:03 30.14 30.14 30.09 30.11 2.1K
12:04 30.10 30.18 30.10 30.16 5.5K
12:05 30.16 30.23 30.16 30.17 7.1K
12:06 30.19 30.19 30.19 30.19 7.5K
12:07 30.19 30.28 30.19 30.28 3.8K
12:08 30.23 30.32 30.23 30.24 3.0K
12:09 30.30 30.30 30.22 30.27 1.2K
12:10 30.29 30.31 30.25 30.30 9.2K
12:11 30.23 30.23 30.17 30.21 8.6K
12:12 30.21 30.25 30.16 30.25 3.5K
12:13 30.21 30.21 30.20 30.20 0.3K
12:14 30.22 30.22 30.22 30.22 0.7K
12:16 30.24 30.28 30.22 30.27 3.2K
12:17 30.26 30.31 30.26 30.31 1.0K
12:18 30.31 30.34 30.31 30.34 7.4K
12:19 30.33 30.33 30.26 30.26 5.1K
12:20 30.28 30.31 30.28 30.31 1.4K
12:21 30.34 30.34 30.31 30.33 1.7K
12:22 30.38 30.38 30.28 30.28 6.2K
12:23 30.30 30.32 30.30 30.32 0.5K
12:24 30.35 30.40 30.35 30.38 2.4K
12:25 30.38 30.40 30.38 30.40 0.8K
12:26 30.39 30.41 30.38 30.41 1.2K
12:27 30.41 30.43 30.41 30.43 1.9K
12:28 30.44 30.47 30.44 30.45 1.0K
12:29 30.46 30.46 30.39 30.40 5.1K
12:30 30.40 30.42 30.40 30.40 1.1K
12:31 30.40 30.40 30.33 30.33 8.0K
12:32 30.33 30.36 30.33 30.36 1.1K
12:34 30.38 30.40 30.38 30.38 15.7K
12:35 30.33 30.44 30.33 30.43 15.9K
12:36 30.48 30.48 30.46 30.47 1.7K
12:37 30.48 30.52 30.47 30.52 19.3K
12:38 30.52 30.54 30.46 30.46 20.5K
12:39 30.50 30.52 30.38 30.40 3.8K
12:41 30.31 30.31 30.31 30.31 2.3K
12:42 30.32 30.32 30.32 30.32 1.2K
12:43 30.32 30.32 30.32 30.32 1.9K
12:44 30.31 30.31 30.28 30.29 6.8K
12:45 30.29 30.29 30.25 30.27 3.8K
12:46 30.25 30.25 30.22 30.22 1.4K
12:47 30.24 30.24 30.24 30.24 0.8K
12:48 30.24 30.26 30.24 30.26 1.7K
12:49 30.26 30.26 30.24 30.24 2.4K
12:50 30.24 30.24 30.13 30.13 2.2K
12:51 30.13 30.13 30.13 30.13 1.1K
12:52 30.12 30.12 30.11 30.11 0.4K
12:53 30.11 30.19 30.11 30.16 4.0K
12:54 30.19 30.19 30.14 30.16 1.0K
12:55 30.15 30.17 30.13 30.15 4.4K
12:56 30.13 30.16 30.12 30.14 2.9K
12:57 30.17 30.17 30.11 30.11 2.4K
12:58 30.13 30.21 30.11 30.21 6.0K
12:59 30.23 30.23 30.16 30.17 2.4K
13:00 30.17 30.22 30.17 30.22 1.4K
13:02 30.22 30.26 30.22 30.26 0.9K
13:03 30.29 30.32 30.29 30.32 1.3K
13:04 30.32 30.40 30.32 30.34 8.1K
13:05 30.34 30.39 30.34 30.39 2.2K
13:06 30.40 30.40 30.40 30.40 0.2K
13:07 30.40 30.40 30.38 30.38 0.3K
13:08 30.38 30.38 30.28 30.28 6.2K
13:10 30.30 30.32 30.30 30.32 6.6K
13:12 30.35 30.35 30.35 30.35 0.1K
13:13 30.32 30.34 30.30 30.34 0.7K
13:14 30.29 30.35 30.29 30.32 1.1K
13:15 30.35 30.35 30.32 30.35 0.7K
13:16 30.33 30.35 30.33 30.35 0.9K
13:17 30.34 30.34 30.31 30.31 2.4K
13:18 30.34 30.38 30.34 30.34 0.9K
13:19 30.39 30.39 30.34 30.38 2.7K
13:20 30.36 30.38 30.33 30.33 1.4K
13:21 30.39 30.42 30.39 30.42 3.0K
13:22 30.39 30.42 30.39 30.42 1.1K
13:23 30.39 30.41 30.39 30.39 0.5K
13:24 30.50 30.51 30.48 30.51 8.1K
13:25 30.51 30.51 30.43 30.43 3.8K
13:26 30.40 30.40 30.40 30.40 3.0K
13:27 30.40 30.47 30.40 30.47 1.6K
13:28 30.44 30.45 30.44 30.45 1.3K
13:29 30.47 30.50 30.47 30.47 3.3K
13:30 30.50 30.50 30.48 30.48 2.0K
13:31 30.48 30.48 30.47 30.47 0.2K
13:32 30.47 30.50 30.47 30.50 2.7K
13:33 30.48 30.48 30.48 30.48 1.2K
13:34 30.48 30.53 30.48 30.53 2.0K
13:35 30.50 30.50 30.46 30.46 4.0K
13:36 30.47 30.49 30.47 30.49 0.7K
13:37 30.50 30.50 30.50 30.50 0.2K
13:38 30.50 30.54 30.49 30.49 1.3K
13:39 30.53 30.53 30.53 30.53 0.5K
13:40 30.48 30.51 30.48 30.48 9.5K
13:41 30.49 30.53 30.49 30.52 3.0K
13:42 30.52 30.55 30.52 30.55 0.9K
13:43 30.56 30.62 30.56 30.62 8.7K
13:44 30.60 30.60 30.57 30.57 4.4K
13:46 30.55 30.55 30.55 30.55 3.3K
13:47 30.54 30.54 30.54 30.54 8.0K
13:48 30.53 30.53 30.53 30.53 0.8K
13:49 30.53 30.53 30.45 30.45 4.1K
13:50 30.45 30.45 30.42 30.45 1.1K
13:51 30.45 30.50 30.45 30.50 1.6K
13:52 30.47 30.50 30.47 30.50 1.1K
13:53 30.54 30.54 30.54 30.54 0.5K
13:54 30.51 30.53 30.51 30.52 1.3K
13:55 30.54 30.54 30.52 30.52 0.8K
13:56 30.54 30.54 30.52 30.52 1.7K
13:57 30.55 30.55 30.55 30.55 0.8K
13:58 30.55 30.55 30.54 30.54 3.6K
13:59 30.54 30.55 30.53 30.53 3.2K
14:00 30.53 30.53 30.52 30.52 0.7K
14:01 30.56 30.56 30.56 30.56 2.1K
14:02 30.56 30.56 30.56 30.56 0.8K
14:03 30.55 30.58 30.52 30.52 5.2K
14:04 30.57 30.57 30.53 30.53 1.5K
14:05 30.52 30.53 30.52 30.53 4.5K
14:06 30.53 30.54 30.53 30.54 2.0K
14:07 30.52 30.54 30.52 30.54 0.9K
14:08 30.57 30.57 30.56 30.56 1.5K
14:09 30.57 30.57 30.54 30.57 4.5K
14:10 30.57 30.58 30.57 30.57 1.5K
14:11 30.57 30.59 30.56 30.59 5.5K
14:12 30.63 30.63 30.63 30.63 0.9K
14:13 30.62 30.62 30.58 30.58 5.0K
14:14 30.58 30.58 30.57 30.57 3.5K
14:15 30.57 30.59 30.57 30.59 0.6K
14:16 30.58 30.58 30.52 30.52 3.2K
14:17 30.56 30.56 30.54 30.54 5.4K
14:18 30.57 30.58 30.57 30.58 2.0K
14:19 30.57 30.59 30.54 30.54 7.4K
14:20 30.57 30.58 30.57 30.58 2.7K
14:21 30.53 30.53 30.51 30.51 3.5K
14:22 30.51 30.55 30.51 30.54 5.2K
14:23 30.56 30.58 30.50 30.50 4.1K
14:24 30.49 30.52 30.49 30.52 0.7K
14:25 30.49 30.53 30.49 30.53 3.2K
14:26 30.53 30.61 30.53 30.61 2.3K
14:27 30.64 30.64 30.63 30.63 3.9K
14:28 30.68 30.74 30.68 30.74 5.6K
14:29 30.72 30.73 30.69 30.69 3.1K
14:30 30.71 30.77 30.71 30.77 2.6K
14:31 30.78 30.78 30.74 30.74 0.8K
14:32 30.77 30.77 30.74 30.74 0.7K
14:33 30.79 30.79 30.74 30.79 1.7K
14:34 30.73 30.74 30.72 30.72 4.3K
14:35 30.72 30.74 30.69 30.74 2.7K
14:36 30.75 30.77 30.75 30.77 0.6K
14:37 30.76 30.80 30.76 30.80 1.3K
14:38 30.76 30.78 30.76 30.76 1.1K
14:39 30.78 30.83 30.76 30.80 3.8K
14:40 30.83 30.83 30.80 30.83 0.6K
14:41 30.80 30.83 30.80 30.80 6.2K
14:42 30.80 30.80 30.80 30.80 0.2K
14:43 30.79 30.79 30.76 30.76 5.2K
14:44 30.76 30.77 30.76 30.77 0.8K
14:45 30.75 30.76 30.73 30.76 6.4K
14:46 30.75 30.75 30.75 30.75 0.4K
14:47 30.74 30.75 30.74 30.75 0.5K
14:48 30.75 30.75 30.74 30.74 3.2K
14:49 30.77 30.77 30.74 30.76 7.7K
14:50 30.68 30.68 30.62 30.62 5.9K
14:51 30.60 30.63 30.60 30.63 0.4K
14:52 30.60 30.60 30.59 30.59 1.2K
14:53 30.61 30.61 30.59 30.61 1.4K
14:54 30.61 30.61 30.61 30.61 0.6K
14:55 30.62 30.65 30.60 30.63 6.7K
14:56 30.63 30.63 30.63 30.63 0.3K
14:57 30.61 30.63 30.60 30.63 2.7K
14:58 30.60 30.73 30.60 30.72 20.0K
14:59 30.71 30.72 30.69 30.72 4.4K
15:00 30.70 30.74 30.70 30.72 1.8K
15:01 30.72 30.74 30.64 30.67 6.0K
15:02 30.67 30.67 30.65 30.65 0.9K
15:03 30.65 30.66 30.64 30.65 2.6K
15:04 30.65 30.68 30.65 30.67 3.0K
15:05 30.69 30.70 30.68 30.68 0.9K
15:06 30.68 30.68 30.68 30.68 0.5K
15:07 30.71 30.71 30.67 30.71 1.9K
15:08 30.68 30.71 30.67 30.67 4.0K
15:09 30.69 30.69 30.68 30.68 2.4K
15:10 30.70 30.70 30.70 30.70 1.7K
15:11 30.70 30.70 30.70 30.70 0.2K
15:12 30.70 30.74 30.70 30.74 3.5K
15:13 30.76 30.77 30.76 30.76 2.1K
15:14 30.77 30.77 30.75 30.75 5.3K
15:15 30.82 30.82 30.82 30.82 2.6K
15:16 30.80 30.80 30.78 30.79 7.9K
15:17 30.78 30.79 30.77 30.79 4.5K
15:18 30.81 30.86 30.81 30.82 4.3K
15:19 30.82 30.83 30.82 30.83 2.8K
15:20 30.89 30.89 30.84 30.84 16.3K
15:21 30.85 30.85 30.85 30.85 0.6K
15:22 30.85 30.90 30.85 30.90 2.7K
15:23 30.89 30.89 30.88 30.88 2.3K
15:24 30.87 30.87 30.87 30.87 2.1K
15:25 30.87 30.87 30.87 30.87 0.7K
15:26 30.87 30.87 30.87 30.87 5.9K
15:27 30.84 30.88 30.84 30.88 0.5K
15:28 30.84 30.84 30.82 30.82 5.8K
15:29 30.82 30.86 30.81 30.83 2.9K
15:30 30.81 30.87 30.80 30.87 5.3K
15:31 30.86 31.04 30.86 31.03 8.6K
15:32 31.03 31.05 31.03 31.05 3.8K
15:33 31.08 31.11 31.08 31.11 3.3K
15:34 31.10 31.11 31.06 31.08 10.5K
15:35 31.10 31.10 31.10 31.10 0.6K
15:36 31.10 31.10 31.06 31.10 33.5K
15:37 31.07 31.07 31.04 31.04 5.7K
15:38 31.04 31.04 30.99 30.99 3.6K
15:39 31.00 31.02 31.00 31.02 5.2K
15:40 31.02 31.06 31.02 31.06 6.0K
15:41 31.09 31.11 31.07 31.07 5.7K
15:42 31.05 31.05 31.05 31.05 1.2K
15:43 31.05 31.09 31.05 31.09 6.4K
15:44 31.04 31.07 31.03 31.06 6.3K
15:45 31.05 31.07 31.05 31.05 7.1K
15:46 31.03 31.05 31.02 31.05 3.5K
15:47 31.03 31.04 31.00 31.02 9.7K
15:48 31.01 31.01 30.94 30.94 8.6K
15:49 30.90 30.96 30.90 30.93 6.8K
15:50 30.90 30.94 30.89 30.94 7.0K
15:51 30.92 31.18 30.92 31.14 35.9K
15:52 31.12 31.21 31.12 31.19 13.6K
15:53 31.18 31.20 31.16 31.20 11.0K
15:54 31.22 31.22 31.14 31.19 8.3K
15:55 31.14 31.20 31.14 31.16 11.2K
15:56 31.16 31.28 31.15 31.27 14.7K
15:57 31.27 31.29 31.24 31.24 19.5K
15:58 31.25 31.25 31.19 31.23 41.9K
15:59 31.22 31.24 31.14 31.17 24.1K
16:00 31.18 31.18 31.18 31.18 192.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available