Applied Opt

AAOI
🏛️ usa →
31.34
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.87 32.11 31.87 31.87 100.1K
09:31 31.96 31.98 31.73 31.73 5.8K
09:32 31.66 31.66 31.33 31.33 8.7K
09:33 31.44 31.55 31.25 31.29 53.5K
09:34 31.29 31.39 31.20 31.20 30.5K
09:35 31.15 31.23 31.10 31.23 2.5K
09:36 31.28 31.28 30.88 31.00 19.1K
09:37 30.97 31.01 30.77 30.82 25.4K
09:38 30.71 30.75 30.63 30.70 19.8K
09:39 30.77 31.01 30.74 31.01 6.8K
09:40 31.16 31.16 30.90 30.90 28.2K
09:41 30.77 30.77 30.70 30.70 21.5K
09:42 30.64 30.64 30.26 30.26 15.1K
09:43 30.37 30.37 30.19 30.27 12.8K
09:44 30.27 30.28 30.14 30.18 8.9K
09:45 30.31 30.35 30.31 30.35 3.3K
09:46 30.37 30.54 30.36 30.36 16.0K
09:47 30.53 30.59 30.46 30.56 2.4K
09:48 30.54 30.54 30.47 30.48 5.5K
09:49 30.43 30.43 30.32 30.38 3.7K
09:50 30.43 30.43 30.31 30.31 3.1K
09:51 30.31 30.44 30.27 30.29 11.6K
09:52 30.23 30.45 30.23 30.29 12.0K
09:53 30.37 30.39 30.37 30.39 4.6K
09:54 30.39 30.59 30.33 30.53 14.9K
09:55 30.62 30.62 30.46 30.46 8.4K
09:56 30.51 30.55 30.51 30.55 53.0K
09:57 30.49 30.50 30.41 30.50 9.5K
09:58 30.36 30.36 30.27 30.27 4.0K
09:59 30.24 30.24 30.16 30.20 8.7K
10:00 30.17 30.25 30.16 30.25 15.3K
10:01 30.25 30.28 30.09 30.21 31.3K
10:02 30.25 30.25 30.12 30.12 5.8K
10:03 30.18 30.21 30.08 30.08 12.7K
10:04 30.20 30.20 30.11 30.13 8.6K
10:05 30.19 30.22 30.16 30.22 11.9K
10:06 30.23 30.23 30.10 30.22 9.5K
10:07 30.22 30.22 30.15 30.16 7.7K
10:08 30.16 30.24 30.07 30.07 28.2K
10:09 30.12 30.12 30.03 30.07 18.5K
10:10 30.07 30.14 30.04 30.14 13.9K
10:11 30.07 30.07 29.89 30.00 66.8K
10:12 30.00 30.15 30.00 30.15 9.1K
10:13 30.30 30.34 30.20 30.34 10.9K
10:14 30.31 30.34 30.25 30.25 1.1K
10:15 30.25 30.40 30.25 30.40 5.9K
10:16 30.40 30.40 30.35 30.35 3.1K
10:17 30.35 30.35 30.27 30.27 0.7K
10:18 30.37 30.39 30.35 30.38 2.1K
10:19 30.43 30.48 30.43 30.47 3.7K
10:20 30.48 30.48 30.48 30.48 1.8K
10:21 30.48 30.48 30.25 30.30 5.0K
10:22 30.30 30.30 30.14 30.15 10.3K
10:23 30.16 30.36 30.15 30.36 3.5K
10:24 30.33 30.46 30.33 30.44 1.3K
10:25 30.45 30.45 30.40 30.40 2.8K
10:26 30.35 30.44 30.28 30.28 4.9K
10:27 30.29 30.29 30.21 30.26 4.4K
10:28 30.27 30.36 30.27 30.29 5.7K
10:29 30.39 30.49 30.37 30.41 8.6K
10:30 30.50 30.54 30.49 30.49 3.4K
10:31 30.50 30.60 30.50 30.58 5.8K
10:32 30.58 30.60 30.58 30.60 0.8K
10:33 30.55 30.65 30.55 30.63 2.3K
10:34 30.63 30.63 30.63 30.63 1.4K
10:35 30.58 30.62 30.55 30.55 2.6K
10:37 30.79 30.87 30.79 30.87 1.5K
10:38 30.87 30.87 30.77 30.79 5.2K
10:39 30.90 31.03 30.90 31.03 7.2K
10:40 31.00 31.00 30.80 30.86 7.4K
10:41 30.86 30.97 30.86 30.97 4.9K
10:42 30.99 30.99 30.99 30.99 0.5K
10:43 30.81 30.88 30.81 30.88 2.4K
10:44 30.89 30.89 30.89 30.89 0.4K
10:45 30.84 30.84 30.84 30.84 0.5K
10:46 30.98 31.04 30.98 31.00 11.6K
10:47 31.00 31.03 30.88 30.88 8.4K
10:48 30.91 31.01 30.91 31.01 3.5K
10:49 31.06 31.06 31.02 31.03 5.8K
10:50 31.04 31.04 30.90 30.96 1.9K
10:51 30.91 30.91 30.89 30.91 0.6K
10:52 30.88 30.88 30.80 30.80 2.0K
10:54 30.84 30.87 30.84 30.87 0.6K
10:55 30.88 30.92 30.88 30.92 2.1K
10:56 30.89 30.90 30.89 30.90 1.8K
10:57 30.90 30.90 30.90 30.90 0.1K
10:58 30.94 30.96 30.94 30.95 3.7K
10:59 31.09 31.12 31.09 31.12 0.8K
11:00 31.09 31.09 30.97 31.02 2.9K
11:01 31.07 31.07 31.07 31.07 0.5K
11:02 31.04 31.04 31.04 31.04 13.1K
11:03 31.05 31.26 31.05 31.26 4.2K
11:04 31.22 31.23 31.14 31.14 3.3K
11:05 31.15 31.15 31.15 31.15 1.6K
11:06 31.14 31.19 31.04 31.04 8.3K
11:07 31.07 31.09 31.06 31.07 3.0K
11:08 31.07 31.11 31.07 31.09 1.2K
11:09 31.07 31.07 31.02 31.02 8.7K
11:10 31.04 31.07 31.00 31.07 6.9K
11:11 30.97 30.97 30.87 30.87 7.8K
11:12 30.92 30.96 30.92 30.96 0.7K
11:13 30.97 30.97 30.87 30.92 4.6K
11:14 30.93 30.99 30.93 30.99 0.8K
11:15 31.01 31.01 30.95 30.95 1.1K
11:16 30.89 30.91 30.89 30.91 2.4K
11:17 30.91 30.91 30.85 30.85 2.2K
11:18 30.86 30.90 30.86 30.90 1.9K
11:20 30.89 30.89 30.89 30.89 0.6K
11:23 30.86 30.86 30.81 30.81 2.2K
11:24 30.87 30.91 30.87 30.91 3.9K
11:25 30.85 30.85 30.74 30.74 4.9K
11:26 30.75 30.81 30.75 30.80 2.2K
11:27 30.84 30.88 30.81 30.88 1.1K
11:29 30.88 30.88 30.78 30.80 2.6K
11:31 30.82 30.82 30.78 30.78 3.0K
11:32 30.70 30.79 30.70 30.79 2.3K
11:33 30.73 30.76 30.73 30.75 2.1K
11:34 30.69 30.69 30.69 30.69 2.5K
11:35 30.70 30.86 30.70 30.86 3.2K
11:36 30.86 30.94 30.86 30.90 1.9K
11:37 30.91 30.91 30.75 30.81 2.9K
11:38 30.78 30.80 30.78 30.80 0.8K
11:39 30.79 30.79 30.79 30.79 1.3K
11:40 30.84 30.84 30.80 30.80 1.4K
11:41 30.79 30.79 30.79 30.79 0.2K
11:42 30.80 30.80 30.80 30.80 0.2K
11:43 30.80 30.80 30.76 30.76 1.3K
11:44 30.79 30.82 30.79 30.82 2.4K
11:45 30.75 30.75 30.75 30.75 0.5K
11:46 30.75 30.75 30.75 30.75 1.0K
11:47 30.70 30.78 30.70 30.70 2.9K
11:48 30.73 30.80 30.73 30.80 2.8K
11:50 30.80 30.84 30.77 30.84 6.5K
11:51 30.79 30.79 30.79 30.79 2.3K
11:52 30.91 30.92 30.91 30.92 0.7K
11:53 30.86 30.86 30.86 30.86 0.9K
11:54 30.90 30.90 30.86 30.86 1.6K
11:55 30.85 30.86 30.85 30.86 0.9K
11:57 30.86 30.86 30.86 30.86 1.3K
11:58 30.86 30.86 30.86 30.86 0.5K
11:59 30.89 30.89 30.89 30.89 0.2K
12:00 30.85 30.85 30.81 30.81 1.0K
12:01 30.82 30.84 30.82 30.84 1.2K
12:02 30.85 30.85 30.85 30.85 0.9K
12:03 30.87 30.87 30.87 30.87 1.3K
12:04 30.90 30.90 30.90 30.90 1.1K
12:05 30.97 30.97 30.96 30.97 0.8K
12:06 30.94 30.94 30.94 30.94 1.0K
12:07 30.95 30.95 30.95 30.95 1.6K
12:08 30.95 30.95 30.95 30.95 0.7K
12:09 30.92 30.92 30.82 30.82 2.2K
12:10 30.71 30.71 30.71 30.71 0.4K
12:11 30.77 30.80 30.77 30.77 0.5K
12:12 30.77 30.79 30.77 30.79 1.1K
12:13 30.83 30.83 30.81 30.81 3.7K
12:14 30.74 30.75 30.69 30.75 1.5K
12:15 30.71 30.73 30.71 30.73 1.0K
12:16 30.71 30.71 30.71 30.71 0.4K
12:18 30.74 30.95 30.74 30.95 12.7K
12:19 30.91 30.91 30.85 30.90 18.7K
12:20 30.87 30.87 30.86 30.86 1.7K
12:21 30.89 30.90 30.89 30.90 0.8K
12:22 31.04 31.08 31.04 31.05 5.3K
12:23 31.09 31.11 31.09 31.09 0.7K
12:24 31.05 31.05 31.04 31.04 3.2K
12:25 31.06 31.06 31.06 31.06 0.3K
12:26 31.08 31.08 31.08 31.08 0.1K
12:27 31.09 31.09 31.06 31.06 0.6K
12:28 31.06 31.06 31.05 31.05 3.5K
12:29 31.05 31.05 31.04 31.04 0.7K
12:30 31.04 31.04 31.04 31.04 0.5K
12:31 31.02 31.04 31.02 31.04 2.0K
12:32 31.03 31.04 31.03 31.04 1.0K
12:33 30.90 30.90 30.84 30.84 10.2K
12:34 30.88 30.88 30.88 30.88 0.1K
12:35 30.84 30.84 30.84 30.84 0.6K
12:36 30.88 30.88 30.84 30.84 0.7K
12:38 30.74 30.80 30.74 30.79 1.2K
12:40 30.75 30.75 30.74 30.74 2.6K
12:44 30.82 30.82 30.77 30.77 1.3K
12:45 30.77 30.77 30.77 30.77 0.6K
12:46 30.82 30.82 30.82 30.82 1.7K
12:47 30.88 31.07 30.88 31.07 15.3K
12:48 31.08 31.08 31.08 31.08 3.1K
12:49 31.11 31.17 31.11 31.14 1.3K
12:50 31.17 31.20 31.14 31.17 2.2K
12:51 31.19 31.19 31.14 31.14 2.9K
12:52 31.17 31.20 31.17 31.18 2.6K
12:53 31.17 31.19 31.09 31.12 7.0K
12:54 31.15 31.15 31.10 31.10 1.4K
12:55 31.12 31.13 31.12 31.13 1.6K
12:56 31.15 31.21 31.15 31.21 1.8K
12:57 31.28 31.28 31.21 31.25 1.2K
12:58 31.30 31.30 31.27 31.30 1.6K
12:59 31.24 31.24 31.18 31.21 4.2K
13:00 31.27 31.27 31.24 31.24 0.3K
13:01 31.26 31.33 31.26 31.32 2.3K
13:02 31.39 31.39 31.35 31.39 1.0K
13:03 31.39 31.40 31.31 31.31 1.1K
13:04 31.39 31.44 31.30 31.44 3.3K
13:05 31.46 31.58 31.46 31.49 5.9K
13:06 31.54 31.54 31.50 31.50 0.6K
13:07 31.44 31.47 31.44 31.47 1.6K
13:08 31.51 31.51 31.50 31.51 0.4K
13:09 31.51 31.51 31.46 31.50 1.0K
13:10 31.45 31.51 31.45 31.47 3.4K
13:11 31.50 31.59 31.48 31.59 2.3K
13:12 31.58 31.63 31.55 31.55 2.3K
13:13 31.53 31.53 31.52 31.53 2.4K
13:14 31.53 31.53 31.52 31.52 0.9K
13:15 31.51 31.51 31.50 31.50 1.9K
13:16 31.53 31.58 31.53 31.53 3.4K
13:17 31.55 31.55 31.55 31.55 0.1K
13:18 31.57 31.58 31.50 31.55 0.9K
13:19 31.56 31.56 31.52 31.52 1.5K
13:20 31.53 31.56 31.52 31.52 0.7K
13:21 31.55 31.56 31.50 31.50 5.7K
13:22 31.53 31.57 31.51 31.57 3.8K
13:23 31.61 31.61 31.59 31.61 1.2K
13:24 31.60 31.64 31.56 31.56 7.1K
13:25 31.55 31.57 31.50 31.50 5.6K
13:26 31.47 31.47 31.47 31.47 0.2K
13:27 31.47 31.47 31.46 31.46 1.3K
13:28 31.44 31.44 31.44 31.44 0.2K
13:29 31.46 31.46 31.41 31.41 6.0K
13:30 31.37 31.37 31.37 31.37 0.5K
13:31 31.36 31.36 31.36 31.36 0.8K
13:32 31.37 31.48 31.33 31.48 3.1K
13:33 31.49 31.51 31.47 31.47 0.8K
13:34 31.39 31.46 31.38 31.44 5.4K
13:35 31.44 31.44 31.44 31.44 0.8K
13:36 31.42 31.42 31.42 31.42 0.3K
13:37 31.41 31.47 31.41 31.47 1.5K
13:38 31.55 31.55 31.53 31.53 0.8K
13:39 31.53 31.60 31.53 31.60 0.7K
13:40 31.60 31.60 31.52 31.52 2.7K
13:41 31.48 31.52 31.48 31.52 0.9K
13:42 31.51 31.53 31.51 31.53 0.6K
13:43 31.51 31.58 31.51 31.58 1.0K
13:44 31.59 31.61 31.59 31.61 1.6K
13:45 31.60 31.60 31.60 31.60 0.3K
13:46 31.60 31.67 31.60 31.67 2.8K
13:47 31.68 31.70 31.66 31.66 10.3K
13:48 31.72 31.75 31.72 31.75 1.9K
13:49 31.72 31.72 31.66 31.66 5.2K
13:50 31.65 31.66 31.65 31.66 7.7K
13:53 31.64 31.71 31.64 31.71 3.1K
13:54 31.72 31.76 31.71 31.76 3.6K
13:55 31.76 31.86 31.76 31.83 2.7K
13:56 31.77 31.80 31.77 31.80 5.9K
13:57 31.80 31.80 31.76 31.79 2.0K
13:58 31.77 31.77 31.77 31.77 0.4K
13:59 31.83 31.86 31.83 31.85 8.2K
14:00 31.82 31.86 31.82 31.86 4.8K
14:01 31.87 31.87 31.81 31.87 6.4K
14:02 31.90 31.95 31.89 31.89 5.8K
14:04 31.92 31.92 31.90 31.91 1.5K
14:05 31.97 31.97 31.94 31.94 1.5K
14:06 31.89 31.89 31.70 31.70 11.8K
14:07 31.70 31.72 31.66 31.66 2.7K
14:08 31.70 31.70 31.70 31.70 1.4K
14:09 31.69 31.69 31.69 31.69 0.9K
14:10 31.71 31.72 31.69 31.72 1.7K
14:11 31.75 31.79 31.70 31.70 4.3K
14:12 31.69 31.70 31.64 31.64 5.5K
14:14 31.66 31.66 31.66 31.66 0.5K
14:15 31.62 31.62 31.50 31.50 5.5K
14:16 31.48 31.48 31.42 31.45 2.1K
14:17 31.45 31.45 31.42 31.42 2.3K
14:18 31.43 31.43 31.43 31.43 1.4K
14:19 31.43 31.46 31.43 31.45 5.6K
14:20 31.50 31.52 31.50 31.52 0.9K
14:21 31.52 31.56 31.50 31.56 2.4K
14:22 31.56 31.56 31.55 31.55 1.2K
14:23 31.56 31.56 31.55 31.55 1.0K
14:24 31.55 31.55 31.52 31.53 1.0K
14:25 31.53 31.53 31.45 31.45 2.7K
14:26 31.47 31.47 31.46 31.46 1.2K
14:27 31.49 31.50 31.49 31.50 0.6K
14:28 31.48 31.53 31.46 31.53 8.7K
14:29 31.53 31.53 31.48 31.48 1.3K
14:30 31.50 31.50 31.50 31.50 0.4K
14:31 31.50 31.51 31.40 31.40 4.0K
14:32 31.41 31.41 31.36 31.36 8.4K
14:33 31.36 31.36 31.36 31.36 1.0K
14:34 31.37 31.37 31.37 31.37 1.6K
14:35 31.39 31.41 31.37 31.41 3.4K
14:36 31.42 31.43 31.42 31.43 2.0K
14:37 31.43 31.43 31.39 31.40 8.1K
14:39 31.38 31.38 31.38 31.38 0.7K
14:40 31.31 31.31 31.27 31.27 6.0K
14:41 31.28 31.28 31.25 31.25 2.0K
14:42 31.25 31.25 31.21 31.21 2.4K
14:43 31.21 31.21 31.21 31.21 0.7K
14:44 31.18 31.18 31.17 31.17 1.1K
14:45 31.17 31.17 31.15 31.17 2.2K
14:46 31.17 31.17 31.15 31.17 0.8K
14:47 31.17 31.20 31.08 31.10 10.7K
14:48 31.05 31.05 31.02 31.02 1.1K
14:49 31.02 31.02 31.02 31.02 3.6K
14:50 31.01 31.01 31.01 31.01 0.2K
14:51 31.03 31.05 31.03 31.05 3.5K
14:52 31.05 31.05 30.95 30.95 1.9K
14:53 30.93 30.97 30.93 30.93 1.2K
14:54 30.97 30.97 30.90 30.90 5.1K
14:55 30.94 30.94 30.94 30.94 2.0K
14:56 30.94 30.94 30.90 30.90 1.9K
14:57 30.90 30.91 30.89 30.91 6.4K
14:58 30.90 30.90 30.86 30.86 4.4K
14:59 30.85 30.85 30.83 30.83 0.5K
15:00 30.81 30.81 30.73 30.73 1.4K
15:01 30.73 30.73 30.69 30.69 2.0K
15:02 30.75 30.76 30.66 30.66 3.5K
15:03 30.66 30.70 30.66 30.68 4.9K
15:04 30.68 30.71 30.47 30.47 132.8K
15:05 30.47 30.47 30.45 30.45 2.2K
15:06 30.46 30.46 30.46 30.46 4.4K
15:07 30.46 30.50 30.46 30.47 3.4K
15:08 30.47 30.47 30.45 30.45 2.9K
15:09 30.47 30.51 30.47 30.50 3.3K
15:10 30.56 30.56 30.53 30.53 4.5K
15:11 30.57 30.59 30.54 30.54 6.4K
15:12 30.51 30.51 30.49 30.50 2.4K
15:13 30.44 30.44 30.44 30.44 1.4K
15:14 30.38 30.40 30.38 30.38 3.6K
15:15 30.46 30.47 30.45 30.47 5.3K
15:16 30.48 30.59 30.48 30.50 4.9K
15:17 30.47 30.47 30.47 30.47 2.7K
15:18 30.50 30.50 30.48 30.50 3.6K
15:19 30.48 30.57 30.48 30.57 8.5K
15:20 30.54 30.55 30.51 30.54 3.4K
15:21 30.62 30.72 30.62 30.71 10.6K
15:22 30.73 30.73 30.68 30.68 3.9K
15:24 30.69 30.70 30.69 30.69 1.6K
15:25 30.66 30.71 30.66 30.71 8.4K
15:26 30.71 30.71 30.67 30.67 2.9K
15:27 30.69 30.69 30.65 30.65 3.3K
15:28 30.65 30.71 30.64 30.71 7.2K
15:29 30.71 30.71 30.67 30.67 2.1K
15:30 30.71 30.73 30.71 30.73 1.5K
15:31 30.73 30.76 30.73 30.76 4.4K
15:32 30.79 30.82 30.79 30.82 1.5K
15:33 30.83 30.83 30.78 30.78 3.7K
15:34 30.83 30.85 30.82 30.85 3.0K
15:35 30.82 30.86 30.81 30.81 7.4K
15:36 30.82 30.84 30.82 30.82 3.6K
15:37 30.81 30.81 30.80 30.80 9.0K
15:38 30.80 30.82 30.80 30.82 2.1K
15:39 30.80 30.82 30.76 30.78 3.6K
15:40 30.78 30.83 30.77 30.82 6.9K
15:41 30.82 30.85 30.82 30.85 2.3K
15:42 30.85 30.85 30.83 30.85 3.5K
15:43 30.83 30.85 30.83 30.85 4.6K
15:44 30.85 30.89 30.85 30.87 5.1K
15:45 30.87 30.98 30.87 30.95 9.4K
15:46 30.95 30.95 30.90 30.91 4.6K
15:47 30.94 30.94 30.90 30.91 11.9K
15:48 30.93 31.07 30.91 31.07 10.4K
15:49 31.08 31.13 31.03 31.13 9.1K
15:50 31.14 31.18 31.11 31.18 4.8K
15:51 31.16 31.17 31.12 31.13 19.2K
15:52 31.15 31.16 31.11 31.11 5.7K
15:53 31.12 31.13 31.05 31.10 17.8K
15:54 31.09 31.12 31.08 31.08 22.3K
15:55 30.99 31.02 30.93 31.01 24.5K
15:56 31.00 31.01 30.98 31.01 14.4K
15:57 31.00 31.01 31.00 31.01 14.9K
15:58 31.01 31.01 30.97 30.98 40.0K
15:59 30.99 31.03 30.98 31.01 48.3K
16:00 31.03 31.03 31.03 31.03 272.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available