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 28.38 28.48 28.38 28.46 56.2K
09:31 28.52 28.61 28.01 28.14 12.9K
09:32 28.02 28.40 27.99 28.40 11.9K
09:33 28.35 28.42 28.11 28.19 12.9K
09:34 28.11 28.39 28.11 28.26 3.7K
09:35 28.34 28.34 28.11 28.11 9.8K
09:36 28.19 28.26 28.15 28.15 3.4K
09:38 28.18 28.26 27.89 27.89 11.2K
09:39 28.00 28.14 27.99 28.10 4.5K
09:40 28.10 28.35 28.10 28.35 2.4K
09:41 28.34 28.34 28.27 28.29 4.5K
09:42 28.28 28.36 28.28 28.29 1.1K
09:43 28.36 28.36 28.29 28.29 1.7K
09:44 28.32 28.33 28.14 28.29 5.6K
09:45 28.26 28.34 28.26 28.30 2.3K
09:46 28.27 28.39 28.27 28.39 2.4K
09:47 28.38 28.38 28.34 28.38 4.5K
09:48 28.38 28.38 28.31 28.31 1.4K
09:49 28.31 28.31 28.18 28.18 2.9K
09:50 28.06 28.09 28.03 28.03 12.4K
09:51 28.03 28.03 27.99 28.03 2.1K
09:52 28.03 28.05 28.00 28.05 5.8K
09:53 28.08 28.13 28.02 28.13 22.1K
09:54 28.13 28.18 28.08 28.17 5.0K
09:55 28.09 28.09 28.04 28.07 1.4K
09:56 28.10 28.14 28.10 28.13 2.4K
09:57 28.10 28.13 28.09 28.13 1.6K
09:58 28.19 28.33 28.19 28.33 3.4K
09:59 28.42 28.44 28.34 28.44 2.0K
10:00 28.34 28.34 28.24 28.30 4.5K
10:01 28.27 28.33 28.25 28.32 5.7K
10:02 28.33 28.33 28.29 28.33 1.6K
10:03 28.25 28.28 28.24 28.28 2.5K
10:04 28.33 28.33 28.29 28.31 2.0K
10:05 28.34 28.34 28.25 28.25 2.7K
10:06 28.17 28.19 28.10 28.10 5.6K
10:07 28.17 28.17 28.14 28.15 0.6K
10:08 28.14 28.14 28.03 28.05 2.9K
10:09 28.05 28.13 28.05 28.09 3.8K
10:10 28.11 28.20 28.11 28.19 3.9K
10:11 28.17 28.22 28.17 28.21 2.3K
10:12 28.24 28.47 28.24 28.47 8.7K
10:13 28.49 28.49 28.42 28.42 7.6K
10:14 28.42 28.46 28.40 28.46 9.9K
10:15 28.48 28.48 28.45 28.45 3.0K
10:16 28.46 28.46 28.42 28.45 8.2K
10:17 28.51 28.51 28.41 28.41 7.6K
10:18 28.41 28.46 28.41 28.46 3.2K
10:19 28.44 28.45 28.38 28.38 2.0K
10:20 28.40 28.46 28.38 28.46 2.6K
10:21 28.41 28.41 28.39 28.39 0.7K
10:22 28.36 28.39 28.36 28.39 4.9K
10:23 28.44 28.54 28.44 28.52 10.0K
10:24 28.53 28.63 28.53 28.60 9.2K
10:25 28.65 28.65 28.58 28.59 1.9K
10:26 28.58 28.76 28.58 28.70 9.3K
10:27 28.69 28.80 28.69 28.79 23.1K
10:28 28.82 28.91 28.81 28.91 8.3K
10:29 28.93 28.94 28.90 28.90 11.1K
10:30 28.92 28.93 28.84 28.93 13.7K
10:31 28.95 28.95 28.85 28.85 2.9K
10:32 28.89 28.89 28.88 28.88 0.8K
10:33 28.88 28.91 28.88 28.91 2.5K
10:34 28.92 28.92 28.80 28.81 3.0K
10:36 28.71 29.02 28.71 28.95 29.7K
10:37 28.99 29.01 28.99 29.01 12.7K
10:38 29.14 29.23 29.14 29.22 13.7K
10:39 29.27 29.28 29.18 29.28 11.7K
10:40 29.26 29.26 28.97 29.05 28.2K
10:41 29.06 29.11 29.01 29.01 14.9K
10:42 29.21 29.31 29.21 29.27 23.6K
10:43 29.27 29.30 29.23 29.26 2.8K
10:44 29.16 29.22 29.16 29.17 8.2K
10:45 29.18 29.18 29.12 29.16 6.0K
10:46 29.12 29.18 29.12 29.15 2.4K
10:47 29.18 29.18 29.17 29.18 1.1K
10:48 29.20 29.26 29.20 29.24 6.7K
10:49 29.24 29.24 29.24 29.24 2.8K
10:50 29.22 29.22 29.21 29.21 2.8K
10:51 29.26 29.26 29.17 29.26 1.1K
10:52 29.04 29.07 29.01 29.02 9.6K
10:53 28.95 28.95 28.95 28.95 1.2K
10:54 28.91 29.09 28.91 29.09 10.3K
10:55 29.04 29.08 28.98 29.03 8.5K
10:56 28.97 29.10 28.97 29.10 8.3K
10:57 29.10 29.10 29.07 29.07 1.6K
10:58 29.06 29.09 29.06 29.09 2.4K
10:59 29.04 29.04 29.04 29.04 0.1K
11:00 29.05 29.05 29.00 29.04 2.1K
11:01 29.04 29.08 29.03 29.03 8.2K
11:02 28.98 29.04 28.98 29.04 7.1K
11:03 29.06 29.06 29.04 29.04 1.1K
11:04 29.03 29.03 29.03 29.03 1.5K
11:05 29.02 29.02 28.96 29.02 0.8K
11:06 28.96 28.98 28.96 28.98 1.6K
11:07 29.01 29.05 29.01 29.02 36.3K
11:08 29.02 29.02 28.86 28.86 6.3K
11:09 28.84 29.09 28.84 29.09 9.6K
11:10 29.23 29.24 29.19 29.19 0.9K
11:11 29.22 29.22 29.16 29.16 6.2K
11:12 29.16 29.20 29.16 29.20 1.2K
11:13 29.21 29.23 29.21 29.23 1.0K
11:14 29.27 29.27 29.25 29.25 1.3K
11:15 29.19 29.19 29.19 29.19 0.1K
11:16 29.17 29.23 29.12 29.12 25.3K
11:17 29.13 29.13 29.00 29.00 2.1K
11:18 28.98 29.11 28.97 29.11 5.7K
11:19 29.15 29.15 29.10 29.10 1.4K
11:20 29.11 29.11 29.09 29.09 6.0K
11:21 29.10 29.10 29.09 29.09 2.6K
11:22 29.06 29.10 29.04 29.10 1.9K
11:23 29.05 29.10 29.05 29.10 0.6K
11:24 29.06 29.06 29.02 29.06 0.9K
11:25 29.03 29.06 29.03 29.03 2.0K
11:26 29.08 29.08 29.02 29.02 1.7K
11:27 28.98 28.98 28.98 28.98 0.4K
11:28 28.99 29.00 28.94 29.00 4.7K
11:29 28.95 29.00 28.95 28.99 4.4K
11:30 29.00 29.05 29.00 29.05 8.0K
11:31 29.28 29.28 29.28 29.28 15.1K
11:32 29.27 29.27 29.20 29.20 3.8K
11:33 29.18 29.18 29.18 29.18 1.1K
11:34 29.21 29.25 29.15 29.24 14.0K
11:35 29.22 29.22 29.21 29.21 5.7K
11:37 29.22 29.24 29.22 29.23 1.1K
11:38 29.19 29.19 29.10 29.10 5.5K
11:39 29.14 29.16 29.12 29.14 3.4K
11:40 29.12 29.12 29.09 29.12 3.1K
11:41 29.12 29.19 29.12 29.19 2.6K
11:42 29.20 29.20 29.17 29.17 0.9K
11:43 29.14 29.14 29.14 29.14 2.1K
11:44 29.10 29.11 29.07 29.11 6.8K
11:45 29.10 29.10 29.08 29.08 1.3K
11:46 28.95 29.00 28.91 28.91 8.1K
11:48 28.95 28.95 28.89 28.89 1.5K
11:49 28.99 28.99 28.94 28.94 1.4K
11:50 28.90 28.97 28.89 28.97 4.8K
11:51 28.95 28.95 28.91 28.92 8.8K
11:52 28.87 28.87 28.84 28.87 2.0K
11:53 28.89 28.92 28.89 28.92 1.9K
11:54 28.88 28.88 28.85 28.86 1.1K
11:55 28.82 28.82 28.73 28.76 4.6K
11:57 28.66 28.72 28.66 28.72 1.8K
11:58 28.74 28.78 28.74 28.74 0.7K
11:59 28.78 28.78 28.75 28.75 1.2K
12:00 28.73 28.73 28.72 28.72 1.5K
12:01 28.69 28.69 28.69 28.69 1.1K
12:02 28.71 28.71 28.65 28.65 2.3K
12:03 28.66 28.66 28.66 28.66 1.3K
12:05 28.56 28.62 28.51 28.62 18.6K
12:06 28.59 28.59 28.56 28.56 1.8K
12:07 28.65 28.65 28.61 28.61 1.5K
12:08 28.64 28.64 28.56 28.56 4.3K
12:10 28.50 28.53 28.49 28.51 1.3K
12:11 28.51 28.54 28.51 28.54 3.1K
12:12 28.54 28.54 28.49 28.50 2.3K
12:13 28.47 28.47 28.47 28.47 0.8K
12:14 28.46 28.46 28.43 28.43 0.7K
12:15 28.46 28.46 28.44 28.44 0.5K
12:16 28.44 28.44 28.42 28.42 1.5K
12:17 28.37 28.37 28.37 28.37 0.7K
12:18 28.37 28.40 28.37 28.40 1.1K
12:19 28.34 28.35 28.32 28.32 1.7K
12:20 28.35 28.37 28.32 28.37 2.2K
12:21 28.35 28.35 28.34 28.34 1.5K
12:22 28.37 28.37 28.37 28.37 0.3K
12:23 28.36 28.37 28.36 28.37 2.6K
12:24 28.38 28.38 28.36 28.38 2.0K
12:25 28.40 28.56 28.40 28.56 20.0K
12:26 28.66 28.66 28.62 28.62 4.6K
12:27 28.67 28.67 28.50 28.59 7.4K
12:28 28.54 28.55 28.54 28.55 1.8K
12:29 28.58 28.58 28.56 28.56 5.0K
12:30 28.59 28.59 28.59 28.59 0.5K
12:31 28.59 28.63 28.59 28.63 2.4K
12:32 28.66 28.68 28.66 28.66 2.1K
12:33 28.59 28.59 28.59 28.59 0.8K
12:34 28.61 28.61 28.60 28.60 1.5K
12:35 28.61 28.68 28.60 28.66 4.4K
12:37 28.67 28.67 28.67 28.67 0.9K
12:38 28.62 28.62 28.62 28.62 1.3K
12:39 28.63 28.65 28.63 28.65 1.5K
12:40 28.65 28.66 28.64 28.64 4.1K
12:41 28.63 28.64 28.61 28.61 1.2K
12:42 28.59 28.59 28.58 28.58 1.5K
12:43 28.58 28.60 28.57 28.60 1.3K
12:44 28.62 28.62 28.61 28.62 2.2K
12:45 28.62 28.62 28.62 28.62 1.0K
12:46 28.60 28.60 28.60 28.60 0.1K
12:47 28.60 28.60 28.60 28.60 1.1K
12:48 28.61 28.61 28.61 28.61 0.8K
12:49 28.62 28.62 28.59 28.59 2.3K
12:50 28.58 28.61 28.58 28.61 0.5K
12:51 28.61 28.63 28.61 28.63 1.6K
12:53 28.64 28.64 28.64 28.64 0.4K
12:54 28.61 28.61 28.61 28.61 0.6K
12:55 28.62 28.62 28.62 28.62 0.6K
12:56 28.61 28.61 28.60 28.60 2.7K
12:57 28.63 28.63 28.63 28.63 0.3K
12:58 28.60 28.60 28.60 28.60 0.6K
12:59 28.62 28.62 28.60 28.60 2.4K
13:00 28.59 28.60 28.59 28.60 2.2K
13:01 28.60 28.61 28.56 28.60 8.5K
13:02 28.61 28.71 28.61 28.71 13.7K
13:03 28.79 28.86 28.79 28.84 4.5K
13:04 28.87 28.87 28.87 28.87 3.6K
13:05 28.95 28.95 28.95 28.95 2.1K
13:06 28.98 28.98 28.98 28.98 6.4K
13:07 28.98 28.99 28.98 28.98 2.3K
13:08 29.01 29.01 28.95 28.95 3.3K
13:09 28.95 28.95 28.91 28.91 2.5K
13:10 28.90 28.92 28.78 28.78 14.8K
13:11 28.78 28.78 28.78 28.78 0.6K
13:12 28.73 28.77 28.70 28.70 1.3K
13:13 28.76 28.81 28.70 28.81 2.4K
13:14 28.72 28.72 28.70 28.70 0.9K
13:15 28.76 28.76 28.76 28.76 0.4K
13:16 28.70 28.71 28.70 28.70 1.0K
13:17 28.72 28.72 28.72 28.72 0.2K
13:18 28.73 28.73 28.64 28.64 1.3K
13:19 28.60 28.60 28.50 28.50 1.7K
13:20 28.48 28.48 28.48 28.48 1.2K
13:21 28.36 28.42 28.35 28.35 2.1K
13:22 28.45 28.52 28.45 28.52 3.9K
13:23 28.46 28.46 28.46 28.46 1.0K
13:24 28.30 28.30 28.30 28.30 8.8K
13:25 28.28 28.28 28.20 28.20 2.6K
13:26 28.20 28.20 28.10 28.10 13.6K
13:27 28.08 28.15 28.08 28.15 4.6K
13:28 28.12 28.12 28.12 28.12 2.4K
13:30 28.06 28.07 28.05 28.07 3.4K
13:31 28.11 28.18 28.11 28.18 1.6K
13:32 28.16 28.16 28.14 28.14 0.8K
13:33 28.14 28.14 28.08 28.12 10.3K
13:34 28.09 28.11 28.02 28.08 17.1K
13:35 28.07 28.08 27.99 27.99 26.1K
13:36 27.95 27.95 27.88 27.93 23.2K
13:37 27.86 27.86 27.86 27.86 0.9K
13:38 27.96 27.99 27.95 27.99 2.1K
13:39 28.00 28.05 28.00 28.05 0.8K
13:40 28.07 28.10 28.04 28.10 3.4K
13:41 28.14 28.24 28.14 28.19 4.9K
13:42 28.18 28.25 28.18 28.25 2.7K
13:43 28.17 28.20 28.17 28.18 5.1K
13:44 28.18 28.18 28.11 28.15 5.5K
13:45 28.19 28.19 28.15 28.15 0.7K
13:46 28.15 28.15 28.14 28.15 2.0K
13:47 28.19 28.36 28.19 28.36 5.6K
13:48 28.50 28.50 28.45 28.45 13.4K
13:49 28.34 28.34 28.29 28.34 9.0K
13:50 28.31 28.31 28.31 28.31 2.2K
13:51 28.31 28.31 28.05 28.06 20.7K
13:52 28.05 28.05 28.05 28.05 0.7K
13:53 28.01 28.06 27.96 28.06 4.8K
13:54 28.05 28.10 28.04 28.10 2.0K
13:55 28.14 28.14 28.10 28.10 2.3K
13:56 28.12 28.12 28.12 28.12 1.0K
13:58 28.05 28.05 28.05 28.05 2.2K
13:59 28.10 28.10 28.04 28.04 0.7K
14:00 28.10 28.10 28.10 28.10 2.7K
14:01 28.08 28.12 28.08 28.12 6.0K
14:02 28.15 28.15 28.06 28.06 2.2K
14:03 28.03 28.14 28.03 28.14 2.6K
14:04 28.03 28.05 28.03 28.05 1.1K
14:05 28.04 28.04 28.01 28.01 0.4K
14:06 28.00 28.00 27.89 27.96 12.1K
14:07 27.95 27.95 27.87 27.87 1.1K
14:08 27.92 27.92 27.87 27.87 0.9K
14:09 27.93 27.93 27.93 27.93 0.4K
14:10 27.97 28.01 27.97 28.01 1.8K
14:11 28.08 28.08 28.08 28.08 11.1K
14:12 28.10 28.10 28.07 28.07 6.2K
14:13 28.11 28.13 28.11 28.13 1.6K
14:14 28.19 28.19 28.13 28.15 6.7K
14:15 28.15 28.15 28.11 28.11 0.8K
14:16 28.13 28.16 28.12 28.16 2.6K
14:17 28.12 28.12 28.04 28.04 3.0K
14:18 28.03 28.03 27.89 27.89 1.0K
14:19 27.95 27.95 27.95 27.95 0.4K
14:20 27.95 28.00 27.95 28.00 1.8K
14:21 27.89 27.93 27.89 27.93 1.0K
14:22 27.93 27.93 27.93 27.93 0.3K
14:23 27.89 27.95 27.89 27.94 2.7K
14:24 27.94 28.00 27.94 28.00 2.0K
14:25 28.02 28.05 28.02 28.05 2.0K
14:26 28.01 28.01 27.95 27.95 1.3K
14:27 27.94 27.97 27.94 27.97 2.2K
14:28 27.97 27.97 27.93 27.93 0.6K
14:29 27.97 27.97 27.97 27.97 0.2K
14:30 27.89 28.00 27.89 28.00 5.3K
14:31 28.02 28.05 28.00 28.00 3.9K
14:34 27.91 27.95 27.91 27.94 0.6K
14:35 27.94 27.94 27.91 27.93 2.8K
14:36 27.89 27.90 27.83 27.83 4.7K
14:37 27.78 27.78 27.75 27.75 3.4K
14:38 27.73 27.79 27.73 27.76 3.0K
14:39 27.74 27.74 27.74 27.74 0.9K
14:40 27.72 27.73 27.71 27.73 2.3K
14:41 27.74 27.76 27.74 27.76 2.3K
14:42 27.75 27.76 27.70 27.76 15.2K
14:43 27.71 27.71 27.65 27.67 1.9K
14:44 27.64 27.64 27.57 27.59 5.0K
14:46 27.51 27.53 27.51 27.52 5.3K
14:47 27.52 27.56 27.52 27.55 3.5K
14:48 27.56 27.60 27.56 27.57 2.7K
14:49 27.62 27.65 27.62 27.65 4.6K
14:50 27.68 27.74 27.68 27.74 2.0K
14:51 27.74 27.79 27.74 27.77 1.5K
14:52 27.74 27.74 27.74 27.74 2.3K
14:53 27.74 27.76 27.69 27.69 2.2K
14:54 27.68 27.72 27.68 27.72 2.9K
14:55 27.82 27.82 27.80 27.80 1.3K
14:56 27.83 27.86 27.83 27.86 1.3K
14:57 27.83 27.83 27.82 27.82 0.9K
14:58 27.82 27.86 27.82 27.86 3.0K
14:59 27.85 27.85 27.83 27.84 2.3K
15:00 27.79 27.79 27.78 27.78 2.4K
15:01 27.74 27.74 27.73 27.73 1.3K
15:02 27.65 27.65 27.58 27.60 2.1K
15:03 27.63 27.68 27.63 27.68 2.1K
15:04 27.65 27.65 27.55 27.55 1.8K
15:05 27.55 27.58 27.55 27.55 6.0K
15:06 27.51 27.57 27.51 27.57 4.4K
15:07 27.53 27.55 27.49 27.55 10.4K
15:08 27.52 27.61 27.52 27.60 6.5K
15:10 27.57 27.59 27.57 27.59 2.3K
15:11 27.55 27.55 27.48 27.49 4.6K
15:12 27.42 27.52 27.42 27.52 8.9K
15:13 27.51 27.51 27.51 27.51 1.3K
15:14 27.52 27.55 27.52 27.52 1.3K
15:15 27.53 27.53 27.49 27.51 6.4K
15:16 27.50 27.51 27.44 27.44 5.4K
15:17 27.50 27.58 27.46 27.57 6.7K
15:19 27.58 27.58 27.53 27.53 6.2K
15:20 27.55 27.60 27.55 27.57 3.0K
15:21 27.59 27.59 27.57 27.58 2.8K
15:22 27.55 27.55 27.51 27.51 6.8K
15:23 27.55 27.58 27.53 27.58 6.0K
15:24 27.56 27.59 27.56 27.59 1.8K
15:25 27.60 27.61 27.45 27.45 18.8K
15:26 27.49 27.49 27.45 27.45 5.0K
15:27 27.47 27.50 27.47 27.49 2.3K
15:28 27.49 27.49 27.47 27.49 2.4K
15:29 27.49 27.51 27.46 27.46 6.7K
15:30 27.47 27.49 27.44 27.47 7.8K
15:31 27.47 27.52 27.47 27.52 6.6K
15:32 27.51 27.54 27.51 27.53 5.3K
15:33 27.55 27.56 27.55 27.56 2.3K
15:34 27.57 27.59 27.57 27.58 3.5K
15:35 27.59 27.60 27.59 27.60 2.8K
15:36 27.59 27.63 27.55 27.56 12.0K
15:37 27.55 27.55 27.50 27.54 4.2K
15:38 27.57 27.60 27.55 27.55 3.8K
15:39 27.51 27.51 27.49 27.50 4.6K
15:40 27.51 27.51 27.51 27.51 7.3K
15:41 27.48 27.53 27.48 27.52 4.7K
15:42 27.54 27.55 27.54 27.55 2.7K
15:43 27.53 27.53 27.53 27.53 2.1K
15:44 27.54 27.54 27.48 27.52 8.0K
15:45 27.49 27.54 27.49 27.54 14.5K
15:46 27.57 27.59 27.55 27.59 6.3K
15:47 27.59 27.62 27.58 27.62 13.9K
15:48 27.64 27.65 27.64 27.65 2.9K
15:49 27.67 27.67 27.60 27.61 8.5K
15:50 27.62 27.67 27.62 27.64 8.4K
15:51 27.68 27.68 27.65 27.65 12.9K
15:52 27.65 27.66 27.63 27.63 6.2K
15:53 27.63 27.68 27.63 27.68 16.0K
15:54 27.69 27.77 27.69 27.75 17.6K
15:55 27.76 27.81 27.76 27.81 9.5K
15:56 27.84 27.84 27.81 27.82 15.8K
15:57 27.82 27.84 27.81 27.84 24.6K
15:58 27.83 27.86 27.82 27.85 38.6K
15:59 27.86 27.96 27.86 27.91 40.8K
16:00 27.92 27.92 27.92 27.92 207.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available