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 27.14 27.74 27.14 27.25 36.6K
09:31 27.25 28.17 27.25 28.03 14.2K
09:32 28.06 28.34 28.00 28.24 21.9K
09:33 28.07 28.23 28.07 28.08 8.3K
09:34 27.95 27.95 27.93 27.93 4.7K
09:35 27.98 28.06 27.87 28.06 15.6K
09:36 27.95 28.05 27.92 28.05 11.9K
09:37 28.05 28.05 27.91 28.05 16.5K
09:38 28.01 28.05 27.91 27.91 8.8K
09:39 27.89 27.95 27.83 27.95 10.1K
09:40 27.95 28.02 27.90 28.01 9.8K
09:41 28.00 28.07 27.98 28.07 4.7K
09:42 28.20 28.20 27.98 27.98 9.1K
09:43 28.05 28.31 28.01 28.31 64.9K
09:44 28.23 28.53 28.17 28.17 87.2K
09:45 28.08 28.11 28.00 28.03 5.8K
09:46 27.96 27.96 27.90 27.96 1.0K
09:47 28.00 28.05 27.95 28.01 7.2K
09:48 27.94 27.94 27.75 27.75 3.0K
09:49 27.79 27.94 27.71 27.90 10.8K
09:50 27.85 27.85 27.71 27.71 11.6K
09:51 27.75 27.94 27.75 27.91 13.6K
09:52 27.92 27.92 27.77 27.80 3.6K
09:53 27.80 27.97 27.76 27.97 62.0K
09:54 27.93 28.24 27.93 28.24 9.3K
09:55 28.24 28.25 28.10 28.10 11.6K
09:56 28.07 28.07 28.01 28.03 7.0K
09:57 28.05 28.20 28.05 28.20 8.4K
09:58 28.20 28.20 28.10 28.15 9.1K
09:59 28.15 28.29 28.12 28.22 10.8K
10:00 28.18 28.25 28.09 28.22 9.0K
10:01 28.32 28.44 28.27 28.44 67.0K
10:02 28.49 28.50 28.37 28.39 23.8K
10:03 28.38 28.57 28.36 28.55 17.8K
10:04 28.50 28.76 28.49 28.76 21.0K
10:05 28.80 28.80 28.59 28.65 23.7K
10:06 28.70 28.70 28.47 28.55 13.9K
10:07 28.59 28.62 28.57 28.62 8.3K
10:08 28.53 28.59 28.43 28.47 10.3K
10:09 28.43 28.52 28.42 28.52 4.7K
10:10 28.52 28.65 28.52 28.65 15.6K
10:11 28.68 28.82 28.68 28.77 20.3K
10:12 28.88 28.93 28.75 28.80 15.9K
10:13 28.76 28.76 28.59 28.63 8.8K
10:14 28.69 28.80 28.69 28.80 4.5K
10:15 28.80 28.82 28.80 28.81 4.0K
10:16 28.88 29.00 28.88 28.95 2.0K
10:17 28.92 28.92 28.81 28.81 6.1K
10:18 28.90 28.91 28.86 28.86 1.9K
10:19 28.83 28.84 28.60 28.67 8.4K
10:20 28.70 28.71 28.59 28.71 5.0K
10:21 28.76 28.76 28.59 28.60 3.6K
10:22 28.54 28.60 28.52 28.54 4.3K
10:23 28.49 28.59 28.49 28.59 6.8K
10:24 28.60 28.63 28.60 28.63 2.3K
10:25 28.68 28.71 28.68 28.68 2.3K
10:26 28.61 28.65 28.53 28.57 4.2K
10:27 28.54 28.54 28.44 28.45 8.7K
10:28 28.49 28.51 28.46 28.51 3.8K
10:29 28.51 28.51 28.29 28.40 6.2K
10:30 28.35 28.35 28.29 28.35 5.8K
10:31 28.35 28.35 28.20 28.25 8.2K
10:32 28.28 28.48 28.28 28.36 11.1K
10:33 28.36 28.41 28.36 28.40 3.2K
10:34 28.38 28.43 28.38 28.43 7.8K
10:35 28.49 28.60 28.49 28.53 12.1K
10:36 28.56 28.61 28.56 28.61 6.8K
10:37 28.56 28.60 28.56 28.56 1.3K
10:38 28.51 28.52 28.51 28.51 1.6K
10:39 28.58 28.64 28.57 28.64 2.6K
10:40 28.65 28.67 28.63 28.63 3.9K
10:41 28.62 28.66 28.58 28.60 3.7K
10:42 28.60 28.65 28.60 28.65 7.6K
10:43 28.64 28.66 28.64 28.66 1.4K
10:44 28.68 28.68 28.54 28.54 6.5K
10:45 28.55 28.55 28.48 28.50 0.8K
10:46 28.48 28.55 28.48 28.55 3.4K
10:47 28.55 28.55 28.52 28.52 3.0K
10:48 28.52 28.52 28.49 28.52 0.8K
10:49 28.52 28.53 28.52 28.53 2.0K
10:50 28.52 28.57 28.52 28.57 2.9K
10:51 28.55 28.55 28.50 28.50 3.9K
10:52 28.48 28.48 28.21 28.22 15.9K
10:53 28.24 28.37 28.21 28.37 7.6K
10:54 28.35 28.35 28.20 28.20 4.3K
10:55 28.21 28.22 28.11 28.12 7.4K
10:56 28.17 28.20 28.17 28.20 1.7K
10:57 28.20 28.23 28.09 28.09 19.6K
10:58 28.09 28.09 27.97 27.97 4.8K
10:59 27.95 27.95 27.85 27.86 24.5K
11:00 27.86 28.02 27.86 28.02 9.0K
11:01 28.04 28.08 27.90 27.90 9.9K
11:02 27.95 27.95 27.88 27.94 3.8K
11:03 27.94 28.02 27.90 28.02 2.4K
11:04 27.98 28.01 27.98 28.01 1.1K
11:05 28.04 28.09 28.04 28.07 2.1K
11:06 28.11 28.11 28.08 28.11 2.1K
11:07 28.06 28.06 28.03 28.05 1.1K
11:08 28.03 28.05 28.02 28.05 1.5K
11:09 28.02 28.10 28.02 28.10 2.1K
11:10 28.07 28.10 28.06 28.06 3.0K
11:11 28.06 28.07 28.05 28.07 4.4K
11:12 28.03 28.04 27.96 27.98 2.3K
11:13 27.94 27.94 27.87 27.90 3.3K
11:14 27.87 27.87 27.83 27.84 4.4K
11:15 27.84 27.97 27.81 27.97 10.5K
11:16 27.97 28.11 27.97 28.06 3.1K
11:17 28.02 28.11 27.98 28.11 4.0K
11:18 28.11 28.12 28.07 28.10 1.1K
11:19 28.09 28.18 28.09 28.15 9.8K
11:20 28.15 28.15 28.12 28.12 1.3K
11:21 28.15 28.27 28.15 28.27 5.7K
11:22 28.29 28.29 28.16 28.16 37.1K
11:23 28.18 28.22 28.18 28.22 1.4K
11:24 28.27 28.27 28.17 28.17 0.7K
11:25 28.20 28.24 28.20 28.21 15.8K
11:26 28.24 28.24 28.12 28.12 6.6K
11:27 28.12 28.16 28.07 28.07 4.8K
11:28 28.15 28.15 28.00 28.05 10.0K
11:29 28.05 28.08 28.05 28.08 1.7K
11:30 28.13 28.13 28.08 28.08 7.8K
11:31 28.07 28.07 28.06 28.06 1.5K
11:32 28.06 28.06 28.06 28.06 1.2K
11:33 28.00 28.00 28.00 28.00 2.7K
11:34 27.92 27.96 27.91 27.96 3.9K
11:35 27.92 27.93 27.92 27.92 1.4K
11:36 27.90 27.90 27.90 27.90 0.8K
11:37 27.92 27.97 27.92 27.97 2.1K
11:38 27.89 27.89 27.88 27.88 11.3K
11:39 27.91 28.06 27.91 28.00 2.9K
11:40 28.06 28.11 28.01 28.01 1.1K
11:41 28.01 28.01 28.01 28.01 0.1K
11:42 28.01 28.01 27.98 27.98 0.9K
11:43 28.00 28.03 28.00 28.03 0.5K
11:44 28.05 28.05 28.00 28.05 2.8K
11:45 28.05 28.19 28.05 28.10 6.5K
11:46 28.06 28.12 28.06 28.12 0.6K
11:47 28.15 28.19 28.15 28.19 3.6K
11:48 28.21 28.22 28.17 28.17 1.6K
11:49 28.18 28.18 28.18 28.18 0.6K
11:50 28.27 28.27 28.22 28.22 3.4K
11:51 28.24 28.29 28.19 28.29 3.8K
11:52 28.27 28.30 28.26 28.26 5.9K
11:53 28.30 28.37 28.30 28.37 6.9K
11:54 28.37 28.38 28.32 28.32 2.1K
11:55 28.40 28.52 28.35 28.52 11.3K
11:56 28.48 28.54 28.48 28.51 1.0K
11:57 28.50 28.55 28.49 28.50 8.4K
11:58 28.50 28.50 28.44 28.44 27.2K
11:59 28.47 28.47 28.45 28.45 4.9K
12:00 28.41 28.41 28.26 28.27 4.5K
12:01 28.27 28.27 28.24 28.24 1.6K
12:02 28.31 28.31 28.27 28.30 2.8K
12:03 28.32 28.32 28.30 28.30 3.5K
12:04 28.33 28.40 28.33 28.40 1.6K
12:05 28.34 28.40 28.33 28.33 2.0K
12:06 28.31 28.31 28.25 28.25 2.8K
12:07 28.23 28.23 28.20 28.22 1.9K
12:08 28.22 28.22 28.20 28.22 2.9K
12:09 28.20 28.22 28.20 28.22 0.9K
12:10 28.19 28.29 28.19 28.29 2.1K
12:11 28.27 28.27 28.23 28.25 4.2K
12:12 28.25 28.26 28.25 28.25 5.1K
12:13 28.21 28.21 28.11 28.11 4.7K
12:14 28.14 28.16 28.14 28.15 2.0K
12:15 28.17 28.17 28.12 28.17 4.1K
12:16 28.15 28.21 28.15 28.21 3.5K
12:17 28.15 28.18 28.15 28.17 5.0K
12:18 28.20 28.27 28.20 28.27 3.1K
12:19 28.38 28.38 28.23 28.28 5.0K
12:20 28.28 28.31 28.28 28.30 2.6K
12:21 28.30 28.34 28.29 28.34 2.3K
12:22 28.30 28.30 28.26 28.28 3.5K
12:23 28.29 28.30 28.28 28.30 2.6K
12:24 28.30 28.31 28.30 28.31 0.5K
12:25 28.34 28.36 28.28 28.28 8.3K
12:26 28.32 28.32 28.32 28.32 2.7K
12:27 28.28 28.28 28.28 28.28 1.0K
12:28 28.28 28.30 28.28 28.30 1.3K
12:29 28.25 28.25 28.25 28.25 0.6K
12:30 28.24 28.25 28.23 28.25 2.9K
12:31 28.23 28.23 28.20 28.20 1.2K
12:32 28.16 28.16 28.11 28.14 2.3K
12:33 28.13 28.21 28.13 28.21 2.5K
12:34 28.22 28.22 28.22 28.22 0.7K
12:35 28.16 28.19 28.14 28.19 3.8K
12:36 28.18 28.19 28.18 28.19 0.6K
12:37 28.21 28.21 28.20 28.20 2.7K
12:38 28.18 28.18 28.17 28.17 1.5K
12:39 28.12 28.13 28.12 28.13 2.5K
12:40 28.15 28.20 28.15 28.18 2.8K
12:41 28.13 28.16 28.13 28.16 0.6K
12:42 28.16 28.16 28.10 28.10 3.2K
12:43 28.07 28.12 28.07 28.10 6.9K
12:44 28.03 28.03 28.00 28.02 1.9K
12:45 28.02 28.04 28.02 28.04 1.4K
12:46 28.05 28.05 28.03 28.03 0.4K
12:47 28.06 28.06 28.04 28.04 0.7K
12:48 28.05 28.05 28.04 28.04 0.7K
12:49 28.03 28.03 28.00 28.02 1.4K
12:50 28.00 28.03 27.95 27.95 19.7K
12:51 27.96 27.96 27.93 27.93 1.2K
12:52 27.95 27.99 27.95 27.99 0.4K
12:53 27.97 28.01 27.97 28.01 10.0K
12:54 28.01 28.01 27.86 27.86 2.6K
12:55 27.85 27.91 27.85 27.89 2.5K
12:56 27.89 27.89 27.87 27.89 1.3K
12:57 27.89 27.90 27.87 27.90 1.9K
12:58 27.87 27.93 27.87 27.93 0.6K
13:00 27.90 27.90 27.86 27.87 5.2K
13:01 27.84 27.91 27.84 27.90 6.4K
13:02 27.83 27.89 27.83 27.85 3.6K
13:03 27.85 27.87 27.84 27.85 1.4K
13:04 27.88 27.89 27.84 27.89 4.6K
13:05 27.87 27.90 27.87 27.90 1.1K
13:06 27.90 27.90 27.90 27.90 1.3K
13:07 27.86 27.89 27.86 27.89 1.6K
13:08 27.89 27.92 27.89 27.89 1.7K
13:09 27.94 27.95 27.93 27.93 1.3K
13:10 27.92 27.92 27.88 27.88 1.9K
13:11 27.88 27.89 27.86 27.86 1.8K
13:12 27.86 27.86 27.84 27.84 1.2K
13:14 27.83 27.83 27.79 27.79 3.3K
13:15 27.79 27.81 27.76 27.76 7.6K
13:16 27.78 27.78 27.78 27.78 1.1K
13:17 27.73 27.73 27.71 27.72 1.8K
13:18 27.70 27.72 27.70 27.72 3.7K
13:19 27.74 27.76 27.74 27.76 1.2K
13:20 27.73 27.73 27.72 27.72 1.1K
13:21 27.70 27.72 27.69 27.69 1.3K
13:22 27.70 27.73 27.68 27.73 2.9K
13:23 27.76 27.76 27.76 27.76 1.1K
13:24 27.77 27.81 27.77 27.79 2.8K
13:25 27.79 27.79 27.71 27.71 2.6K
13:26 27.75 27.78 27.75 27.78 1.6K
13:27 27.75 27.75 27.74 27.74 2.1K
13:28 27.72 27.74 27.69 27.73 11.3K
13:29 27.73 27.73 27.73 27.73 0.7K
13:30 27.74 27.77 27.73 27.77 2.9K
13:31 27.81 27.87 27.81 27.84 2.8K
13:32 27.89 27.90 27.87 27.90 2.9K
13:33 27.92 28.01 27.91 28.01 1.7K
13:34 27.96 27.97 27.96 27.97 0.8K
13:35 27.99 28.01 27.96 28.01 1.8K
13:36 28.01 28.08 28.01 28.08 1.4K
13:37 28.04 28.09 28.04 28.08 1.7K
13:38 28.10 28.14 28.10 28.13 3.4K
13:39 28.15 28.15 28.13 28.13 1.1K
13:40 28.15 28.16 28.14 28.14 5.0K
13:41 28.10 28.10 28.07 28.09 5.1K
13:42 28.07 28.08 28.07 28.08 0.5K
13:43 28.08 28.08 28.08 28.08 0.4K
13:44 28.08 28.08 28.08 28.08 0.5K
13:46 28.08 28.08 28.02 28.02 2.5K
13:47 27.99 28.03 27.99 28.00 1.5K
13:48 28.00 28.00 28.00 28.00 0.3K
13:49 27.96 27.96 27.96 27.96 2.2K
13:50 27.96 27.96 27.90 27.93 3.6K
13:51 27.93 27.96 27.93 27.96 2.8K
13:52 27.98 27.98 27.98 27.98 0.3K
13:53 27.99 28.00 27.99 28.00 1.5K
13:54 28.03 28.04 28.03 28.04 2.6K
13:56 28.03 28.03 28.02 28.03 1.8K
13:57 28.06 28.06 28.06 28.06 2.6K
13:58 28.07 28.07 28.06 28.06 0.7K
13:59 28.05 28.05 28.03 28.03 1.8K
14:00 28.00 28.01 28.00 28.01 2.1K
14:01 27.97 27.97 27.95 27.95 1.0K
14:02 27.95 27.95 27.94 27.94 0.3K
14:03 27.98 27.99 27.98 27.99 1.7K
14:04 27.99 27.99 27.97 27.97 0.6K
14:05 27.98 28.01 27.98 28.01 2.7K
14:07 28.02 28.10 28.02 28.10 1.6K
14:08 28.08 28.14 28.08 28.14 7.9K
14:09 28.12 28.13 28.12 28.13 1.5K
14:10 28.13 28.13 28.08 28.08 1.3K
14:11 28.08 28.10 28.08 28.10 1.6K
14:12 28.10 28.10 28.10 28.10 0.2K
14:13 28.11 28.13 28.07 28.13 1.2K
14:14 28.10 28.10 28.09 28.09 1.6K
14:15 28.09 28.09 28.06 28.09 2.2K
14:16 28.08 28.09 28.08 28.08 1.7K
14:17 28.07 28.11 28.07 28.07 2.7K
14:19 28.06 28.06 28.06 28.06 0.3K
14:20 28.03 28.04 28.03 28.04 0.2K
14:21 28.04 28.05 28.03 28.04 2.0K
14:22 28.04 28.06 28.04 28.05 2.3K
14:23 28.06 28.09 28.04 28.08 7.7K
14:24 28.09 28.09 28.08 28.08 0.9K
14:25 28.10 28.10 28.10 28.10 0.6K
14:26 28.10 28.10 28.08 28.08 3.1K
14:27 28.09 28.11 28.09 28.09 2.8K
14:28 28.10 28.10 28.05 28.05 20.5K
14:29 28.03 28.05 28.00 28.00 2.5K
14:30 28.01 28.01 28.01 28.01 1.5K
14:31 27.99 27.99 27.99 27.99 0.8K
14:32 27.97 28.02 27.97 28.02 1.8K
14:33 28.01 28.01 28.01 28.01 0.6K
14:34 28.01 28.01 28.01 28.01 0.6K
14:36 28.00 28.00 27.98 28.00 1.3K
14:37 28.00 28.03 28.00 28.01 5.4K
14:38 27.98 27.99 27.98 27.99 1.5K
14:39 27.93 27.93 27.92 27.93 2.3K
14:40 27.93 27.94 27.93 27.94 1.9K
14:42 27.90 27.90 27.90 27.90 0.4K
14:43 27.88 27.88 27.87 27.88 2.1K
14:44 27.92 27.93 27.88 27.88 4.1K
14:45 27.87 27.87 27.84 27.84 1.2K
14:46 27.81 27.81 27.77 27.77 1.1K
14:47 27.80 27.80 27.80 27.80 0.9K
14:48 27.87 27.87 27.83 27.83 5.4K
14:50 27.83 27.83 27.83 27.83 0.2K
14:51 27.80 27.85 27.80 27.82 1.7K
14:52 27.82 27.82 27.80 27.82 1.6K
14:53 27.80 27.80 27.80 27.80 0.5K
14:54 27.80 27.80 27.79 27.79 0.7K
14:55 27.84 27.84 27.82 27.82 5.2K
14:56 27.83 27.85 27.83 27.83 1.6K
14:57 27.82 27.82 27.80 27.80 0.8K
14:58 27.79 27.80 27.79 27.80 1.2K
14:59 27.80 27.80 27.77 27.77 3.2K
15:00 27.79 27.79 27.77 27.77 0.3K
15:01 27.79 27.80 27.78 27.78 2.4K
15:02 27.80 27.80 27.75 27.76 4.6K
15:03 27.88 28.03 27.88 28.00 14.7K
15:04 27.95 28.03 27.95 28.02 5.9K
15:05 28.06 28.06 28.02 28.05 4.8K
15:06 28.11 28.11 28.08 28.08 4.5K
15:07 28.10 28.10 28.06 28.08 2.3K
15:08 28.09 28.09 28.06 28.08 1.1K
15:09 28.08 28.12 28.07 28.12 5.8K
15:10 28.12 28.13 28.12 28.13 0.8K
15:11 28.13 28.16 28.11 28.13 3.3K
15:12 28.15 28.15 28.15 28.15 0.8K
15:13 28.14 28.14 28.14 28.14 2.9K
15:14 28.14 28.16 28.14 28.16 2.7K
15:15 28.13 28.13 28.13 28.13 1.0K
15:16 28.14 28.16 28.14 28.16 5.2K
15:17 28.15 28.17 28.12 28.12 4.2K
15:18 28.12 28.13 28.09 28.13 25.1K
15:19 28.14 28.15 28.11 28.15 5.8K
15:20 28.14 28.23 28.14 28.23 4.5K
15:21 28.23 28.25 28.22 28.22 4.2K
15:22 28.15 28.19 28.14 28.19 4.1K
15:23 28.19 28.20 28.14 28.14 2.9K
15:24 28.13 28.15 28.13 28.15 0.7K
15:25 28.14 28.14 28.07 28.08 2.5K
15:26 28.08 28.12 28.08 28.12 2.0K
15:27 28.13 28.15 28.13 28.15 2.1K
15:28 28.14 28.14 28.12 28.12 4.5K
15:29 28.13 28.15 28.11 28.11 3.5K
15:30 28.10 28.10 28.06 28.08 3.5K
15:31 28.01 28.03 28.01 28.03 2.6K
15:32 27.96 27.99 27.96 27.99 2.8K
15:33 27.97 28.00 27.97 28.00 4.0K
15:34 28.00 28.06 28.00 28.06 3.1K
15:35 28.03 28.08 28.03 28.08 3.2K
15:36 28.06 28.06 28.02 28.02 1.5K
15:37 27.99 27.99 27.88 27.94 8.1K
15:38 27.89 27.89 27.85 27.89 4.4K
15:39 27.86 27.86 27.78 27.78 3.1K
15:40 27.73 27.73 27.67 27.68 7.5K
15:41 27.68 27.73 27.67 27.71 9.2K
15:42 27.67 27.78 27.67 27.76 5.6K
15:43 27.72 27.74 27.68 27.69 2.3K
15:44 27.67 27.67 27.62 27.66 2.8K
15:45 27.62 27.73 27.62 27.73 8.4K
15:46 27.79 27.79 27.69 27.69 3.5K
15:47 27.72 27.77 27.70 27.71 4.9K
15:48 27.73 27.78 27.73 27.75 3.0K
15:49 27.83 27.87 27.81 27.87 6.0K
15:50 27.89 27.89 27.84 27.88 4.5K
15:51 27.91 27.91 27.88 27.90 4.8K
15:52 27.92 27.99 27.92 27.99 4.9K
15:53 27.99 28.03 27.99 28.01 5.7K
15:54 28.01 28.08 28.01 28.07 8.9K
15:55 28.09 28.12 28.09 28.10 12.2K
15:56 28.12 28.12 28.11 28.11 10.2K
15:57 28.12 28.14 28.11 28.12 20.2K
15:58 28.10 28.11 28.07 28.07 11.1K
15:59 28.06 28.11 28.05 28.09 38.8K
16:00 28.07 28.07 28.07 28.07 189.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available