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 28.70 29.29 28.70 29.18 65.8K
09:31 29.28 29.32 29.21 29.28 11.4K
09:32 29.17 29.40 29.16 29.24 4.2K
09:33 29.28 29.37 29.28 29.29 11.5K
09:34 29.19 29.20 29.01 29.17 18.8K
09:35 29.13 29.25 29.07 29.25 3.7K
09:36 29.31 29.47 29.21 29.44 11.7K
09:37 29.45 29.51 29.38 29.49 3.3K
09:38 29.42 29.49 29.21 29.21 10.0K
09:39 29.23 29.46 29.23 29.35 11.7K
09:40 29.45 29.55 29.39 29.50 7.0K
09:41 29.51 29.64 29.50 29.51 11.0K
09:42 29.49 29.52 29.25 29.25 17.7K
09:43 29.28 29.40 29.28 29.40 9.6K
09:44 29.37 29.40 29.31 29.40 8.7K
09:45 29.45 29.48 29.41 29.48 14.7K
09:46 29.48 29.48 29.20 29.22 6.5K
09:47 29.20 29.23 29.16 29.19 15.6K
09:48 29.19 29.19 29.17 29.19 4.7K
09:49 29.19 29.25 29.19 29.25 3.2K
09:50 29.25 29.25 29.15 29.21 9.7K
09:51 29.21 29.21 29.05 29.05 13.3K
09:52 29.09 29.21 29.09 29.21 7.4K
09:53 29.14 29.14 29.13 29.13 2.6K
09:54 29.04 29.04 28.99 29.02 5.3K
09:55 28.95 29.00 28.85 29.00 24.8K
09:56 29.05 29.15 28.95 29.15 14.1K
09:57 29.21 29.39 29.21 29.29 19.2K
09:58 29.29 29.29 29.17 29.26 4.8K
09:59 29.05 29.06 29.05 29.06 2.7K
10:00 29.00 29.09 29.00 29.02 60.5K
10:01 29.12 29.16 29.02 29.02 12.0K
10:02 28.99 29.00 28.99 28.99 4.0K
10:03 29.03 29.17 29.03 29.17 2.8K
10:04 29.20 29.20 29.11 29.14 4.4K
10:05 29.14 29.14 29.14 29.14 1.0K
10:06 29.13 29.17 29.12 29.12 3.0K
10:07 29.12 29.12 29.10 29.10 1.7K
10:08 29.12 29.14 29.11 29.14 3.3K
10:09 29.12 29.21 29.12 29.17 10.4K
10:10 29.11 29.11 29.07 29.11 8.4K
10:11 29.11 29.16 29.11 29.16 4.6K
10:12 29.15 29.21 29.13 29.21 4.4K
10:13 29.21 29.22 29.17 29.22 1.8K
10:14 29.24 29.36 29.24 29.36 5.4K
10:15 29.30 29.30 29.15 29.15 9.1K
10:16 29.14 29.14 29.10 29.10 2.6K
10:17 29.05 29.05 29.05 29.05 3.0K
10:18 29.06 29.06 28.93 28.93 7.7K
10:19 28.92 28.92 28.80 28.82 10.5K
10:20 28.86 28.86 28.78 28.79 5.6K
10:21 28.79 28.82 28.79 28.81 16.2K
10:22 28.78 28.83 28.76 28.78 9.3K
10:23 28.80 28.80 28.69 28.69 5.0K
10:24 28.61 28.72 28.53 28.72 21.2K
10:25 28.73 28.73 28.65 28.69 1.0K
10:26 28.69 28.69 28.62 28.62 1.6K
10:27 28.67 28.67 28.64 28.64 0.7K
10:28 28.61 28.67 28.56 28.67 4.4K
10:29 28.57 28.63 28.57 28.63 2.6K
10:30 28.63 28.63 28.51 28.52 4.9K
10:31 28.52 28.52 28.48 28.52 3.3K
10:32 28.54 28.59 28.52 28.59 3.2K
10:33 28.62 28.62 28.59 28.61 6.8K
10:34 28.68 28.68 28.68 28.68 1.6K
10:35 28.72 28.72 28.72 28.72 0.5K
10:36 28.76 28.80 28.76 28.78 7.1K
10:37 28.75 28.82 28.75 28.82 2.4K
10:38 28.79 28.79 28.75 28.75 1.6K
10:39 28.85 28.85 28.65 28.65 7.8K
10:40 28.70 28.70 28.70 28.70 0.2K
10:41 28.65 28.75 28.65 28.75 14.0K
10:42 28.75 28.77 28.75 28.77 2.1K
10:43 28.83 28.83 28.67 28.68 4.4K
10:44 28.68 28.68 28.63 28.66 3.7K
10:45 28.65 28.68 28.65 28.68 1.7K
10:46 28.69 28.69 28.65 28.65 1.1K
10:47 28.67 28.68 28.65 28.67 5.3K
10:48 28.61 28.66 28.61 28.65 4.4K
10:49 28.65 28.67 28.60 28.60 30.0K
10:50 28.65 28.68 28.62 28.62 5.1K
10:52 28.63 28.64 28.58 28.64 2.2K
10:53 28.60 28.65 28.60 28.65 1.7K
10:54 28.64 28.64 28.64 28.64 0.9K
10:55 28.64 28.74 28.64 28.74 9.0K
10:56 28.79 29.06 28.79 29.06 3.7K
10:57 29.11 29.15 29.11 29.15 1.4K
10:58 29.16 29.16 29.11 29.16 3.6K
10:59 29.19 29.27 29.19 29.27 2.9K
11:00 29.26 29.29 29.24 29.25 5.6K
11:01 29.22 29.26 29.22 29.26 3.0K
11:02 29.29 29.29 29.23 29.23 5.1K
11:03 29.23 29.23 29.23 29.23 1.0K
11:04 29.19 29.25 29.19 29.20 1.9K
11:05 29.22 29.23 29.14 29.14 12.5K
11:06 29.20 29.35 29.20 29.29 5.8K
11:07 29.22 29.29 29.22 29.22 2.3K
11:08 29.21 29.27 29.21 29.24 6.0K
11:09 29.26 29.28 29.26 29.28 2.6K
11:10 29.26 29.37 29.26 29.32 7.5K
11:11 29.37 29.42 29.37 29.42 14.5K
11:12 29.38 29.45 29.38 29.45 7.2K
11:13 29.45 29.47 29.43 29.43 5.2K
11:14 29.50 29.50 29.48 29.50 8.6K
11:15 29.52 29.58 29.52 29.56 4.6K
11:16 29.56 29.56 29.56 29.56 1.4K
11:17 29.57 29.59 29.57 29.59 5.0K
11:18 29.55 29.66 29.55 29.66 5.4K
11:19 29.74 29.74 29.65 29.66 13.1K
11:20 29.70 29.80 29.69 29.80 7.0K
11:21 29.79 29.85 29.69 29.69 16.3K
11:22 29.72 29.97 29.72 29.94 29.7K
11:23 29.93 29.95 29.93 29.95 3.4K
11:24 29.94 29.95 29.94 29.95 8.2K
11:25 29.89 29.89 29.71 29.72 5.9K
11:26 29.75 29.77 29.67 29.67 5.7K
11:27 29.68 29.68 29.62 29.62 2.0K
11:28 29.66 29.71 29.60 29.60 5.6K
11:29 29.64 29.70 29.62 29.70 5.2K
11:30 29.66 29.66 29.66 29.66 0.8K
11:31 29.64 29.64 29.60 29.61 4.1K
11:32 29.61 29.61 29.61 29.61 0.3K
11:33 29.57 29.60 29.56 29.60 2.0K
11:34 29.60 29.60 29.50 29.50 7.2K
11:35 29.50 29.54 29.50 29.54 1.8K
11:36 29.43 29.55 29.43 29.46 7.9K
11:37 29.57 29.57 29.57 29.57 0.3K
11:38 29.55 29.55 29.48 29.48 2.5K
11:39 29.53 29.53 29.48 29.48 1.5K
11:40 29.54 29.70 29.54 29.70 3.3K
11:41 29.70 29.70 29.70 29.70 0.7K
11:42 29.70 29.70 29.61 29.61 4.1K
11:43 29.68 29.70 29.65 29.65 1.0K
11:44 29.63 29.64 29.63 29.64 0.4K
11:45 29.66 29.70 29.66 29.70 1.2K
11:46 29.73 29.73 29.62 29.62 7.6K
11:47 29.63 29.63 29.63 29.63 0.3K
11:48 29.66 29.82 29.66 29.70 6.7K
11:49 29.78 29.78 29.78 29.78 0.2K
11:50 29.75 29.80 29.75 29.80 0.4K
11:51 29.80 29.94 29.79 29.94 9.2K
11:52 29.89 29.95 29.89 29.92 5.5K
11:53 29.92 30.05 29.92 30.04 12.0K
11:54 30.04 30.09 30.01 30.01 7.9K
11:55 29.97 29.97 29.88 29.88 5.6K
11:57 29.87 29.87 29.84 29.84 1.7K
11:58 29.85 29.85 29.81 29.81 1.5K
11:59 29.81 29.89 29.80 29.89 5.4K
12:00 29.87 29.87 29.82 29.82 2.2K
12:01 29.80 29.84 29.80 29.80 2.1K
12:02 29.83 29.83 29.79 29.80 1.3K
12:03 29.80 29.88 29.80 29.88 4.0K
12:04 29.88 29.91 29.88 29.91 0.8K
12:05 29.96 30.05 29.95 30.05 5.8K
12:06 30.04 30.07 30.04 30.07 1.1K
12:07 30.06 30.07 29.99 30.05 10.4K
12:08 30.00 30.07 30.00 30.04 2.5K
12:09 30.04 30.04 29.91 29.91 6.7K
12:10 29.84 29.84 29.76 29.76 12.9K
12:11 29.69 29.75 29.69 29.74 3.4K
12:12 29.80 29.81 29.78 29.81 2.2K
12:14 29.83 29.83 29.79 29.79 0.6K
12:15 29.78 29.78 29.78 29.78 0.9K
12:17 29.82 29.85 29.82 29.85 0.6K
12:18 29.85 29.85 29.82 29.82 3.0K
12:19 29.83 29.84 29.81 29.81 1.2K
12:20 29.83 29.84 29.83 29.84 1.9K
12:21 29.84 29.84 29.75 29.75 2.6K
12:22 29.74 29.74 29.74 29.74 8.4K
12:23 29.78 29.82 29.78 29.82 2.5K
12:24 29.88 29.89 29.88 29.89 2.1K
12:25 29.85 29.89 29.85 29.89 2.1K
12:27 29.92 29.92 29.86 29.92 1.5K
12:28 29.92 29.92 29.92 29.92 0.4K
12:29 29.95 29.95 29.92 29.92 8.8K
12:30 29.92 29.93 29.92 29.93 1.4K
12:31 29.91 29.96 29.88 29.96 11.3K
12:32 29.96 30.04 29.96 30.04 3.3K
12:33 30.03 30.10 30.03 30.10 3.5K
12:34 30.11 30.13 30.10 30.13 2.1K
12:35 30.15 30.15 30.15 30.15 3.7K
12:36 30.12 30.12 30.11 30.12 2.3K
12:37 30.12 30.16 30.08 30.16 3.1K
12:38 30.18 30.24 30.18 30.24 2.6K
12:39 30.28 30.28 30.23 30.27 2.7K
12:40 30.27 30.27 30.22 30.24 1.5K
12:41 30.24 30.24 30.24 30.24 1.8K
12:42 30.21 30.25 30.20 30.20 4.3K
12:43 30.20 30.20 30.11 30.11 1.8K
12:44 30.07 30.07 30.05 30.06 2.6K
12:45 30.07 30.07 30.07 30.07 0.4K
12:46 30.10 30.11 30.10 30.10 1.3K
12:47 30.14 30.15 30.11 30.12 4.9K
12:48 30.12 30.12 30.12 30.12 0.6K
12:49 30.13 30.13 30.12 30.12 0.7K
12:50 30.11 30.13 30.11 30.13 0.5K
12:51 30.09 30.13 30.09 30.13 0.7K
12:53 30.12 30.12 30.12 30.12 0.6K
12:54 30.12 30.12 30.08 30.08 0.5K
12:55 30.09 30.12 30.05 30.05 14.6K
12:56 30.04 30.07 30.04 30.07 2.1K
12:58 30.10 30.10 30.06 30.06 0.9K
12:59 30.06 30.06 30.04 30.04 1.2K
13:00 30.05 30.05 30.01 30.01 3.6K
13:01 30.01 30.01 29.98 29.98 2.5K
13:02 30.01 30.01 29.98 29.98 4.2K
13:04 30.03 30.10 30.03 30.08 4.9K
13:05 29.97 30.04 29.97 30.04 4.5K
13:06 30.00 30.00 30.00 30.00 0.3K
13:07 30.00 30.00 29.98 29.98 1.0K
13:09 29.95 29.95 29.95 29.95 2.2K
13:10 30.00 30.00 29.99 29.99 2.9K
13:11 30.08 30.08 30.01 30.04 12.8K
13:12 30.09 30.12 30.09 30.12 4.1K
13:13 30.14 30.14 30.12 30.12 0.7K
13:14 30.19 30.21 30.18 30.21 4.5K
13:15 30.21 30.21 30.21 30.21 2.0K
13:16 30.18 30.18 30.18 30.18 1.2K
13:17 30.21 30.21 30.19 30.21 3.8K
13:18 30.22 30.28 30.22 30.28 5.9K
13:19 30.26 30.29 30.26 30.29 2.9K
13:20 30.26 30.28 30.26 30.28 14.8K
13:21 30.28 30.29 30.26 30.29 1.2K
13:22 30.29 30.29 30.27 30.27 2.9K
13:23 30.27 30.27 30.26 30.26 2.6K
13:24 30.24 30.24 30.22 30.22 0.4K
13:25 30.22 30.22 30.22 30.22 1.4K
13:26 30.18 30.21 30.18 30.21 2.6K
13:27 30.20 30.20 30.20 30.20 0.1K
13:28 30.21 30.24 30.21 30.22 4.0K
13:29 30.21 30.28 30.21 30.23 3.4K
13:30 30.23 30.26 30.23 30.26 3.7K
13:31 30.26 30.26 30.20 30.22 2.8K
13:33 30.21 30.29 30.21 30.29 6.4K
13:34 30.31 30.31 30.24 30.24 4.3K
13:35 30.23 30.30 30.21 30.30 3.8K
13:36 30.28 30.28 30.16 30.16 4.0K
13:37 30.14 30.15 30.13 30.13 5.1K
13:38 30.15 30.15 30.15 30.15 1.3K
13:39 30.16 30.18 30.15 30.16 4.3K
13:40 30.15 30.15 30.13 30.14 1.7K
13:41 30.15 30.15 30.12 30.12 2.1K
13:42 30.15 30.19 30.15 30.19 2.7K
13:43 30.22 30.22 30.22 30.22 1.2K
13:44 30.21 30.21 30.11 30.11 4.5K
13:45 30.09 30.09 30.04 30.04 1.6K
13:46 30.02 30.05 30.02 30.05 1.0K
13:47 30.05 30.05 30.05 30.05 1.2K
13:48 30.05 30.11 30.05 30.09 3.9K
13:49 30.10 30.10 30.09 30.09 0.4K
13:50 30.07 30.11 30.07 30.11 3.2K
13:51 30.10 30.11 30.07 30.11 3.0K
13:54 30.12 30.12 30.09 30.12 1.0K
13:55 30.12 30.12 30.09 30.09 1.0K
13:57 30.10 30.16 30.10 30.16 2.7K
13:58 30.19 30.22 30.19 30.21 1.9K
13:59 30.22 30.22 30.18 30.18 3.9K
14:00 30.18 30.18 30.11 30.11 2.8K
14:01 30.14 30.14 30.14 30.14 0.1K
14:02 30.13 30.15 30.13 30.15 1.7K
14:03 30.16 30.16 30.13 30.13 1.8K
14:04 30.11 30.11 30.10 30.11 3.5K
14:05 30.09 30.09 30.08 30.08 2.7K
14:06 30.11 30.11 30.11 30.11 2.4K
14:07 30.09 30.09 29.98 29.98 5.3K
14:08 29.99 29.99 29.99 29.99 0.1K
14:09 29.98 30.03 29.98 30.03 2.6K
14:10 30.02 30.04 30.02 30.04 1.9K
14:11 30.02 30.04 30.02 30.04 2.3K
14:12 30.05 30.08 30.03 30.03 3.6K
14:13 30.05 30.05 30.03 30.03 4.2K
14:14 30.00 30.01 30.00 30.01 1.9K
14:15 30.08 30.08 30.06 30.06 0.8K
14:16 30.12 30.15 30.12 30.15 3.0K
14:17 30.15 30.15 30.11 30.11 3.3K
14:18 30.09 30.09 30.09 30.09 1.3K
14:19 30.09 30.10 30.05 30.09 8.1K
14:20 30.08 30.08 30.08 30.08 0.2K
14:21 30.07 30.09 30.07 30.08 4.6K
14:23 30.11 30.11 30.09 30.09 0.7K
14:24 30.10 30.10 30.10 30.10 0.3K
14:25 30.09 30.09 30.02 30.04 2.7K
14:26 30.03 30.03 29.99 29.99 1.7K
14:27 30.00 30.00 29.92 29.92 4.6K
14:28 29.95 29.95 29.94 29.94 3.1K
14:29 29.92 29.92 29.92 29.92 1.3K
14:30 29.94 29.94 29.91 29.91 4.1K
14:31 29.90 29.90 29.78 29.81 6.1K
14:32 29.83 29.83 29.83 29.83 2.2K
14:33 29.83 29.83 29.69 29.69 5.2K
14:34 29.69 29.78 29.69 29.78 7.9K
14:35 29.80 29.88 29.80 29.88 2.4K
14:36 29.95 29.98 29.95 29.98 0.7K
14:37 29.91 29.98 29.91 29.98 8.1K
14:38 30.03 30.03 30.03 30.03 2.4K
14:39 29.99 30.02 29.95 29.95 8.1K
14:40 29.97 29.97 29.95 29.95 2.0K
14:41 29.91 29.93 29.91 29.93 0.3K
14:42 29.90 29.91 29.81 29.83 3.6K
14:43 29.83 29.84 29.83 29.84 1.4K
14:44 29.87 29.88 29.85 29.85 0.8K
14:45 29.88 29.88 29.84 29.84 1.6K
14:46 29.86 29.86 29.82 29.83 1.0K
14:47 29.83 29.83 29.78 29.78 3.1K
14:48 29.80 29.82 29.80 29.82 2.7K
14:49 29.81 29.81 29.81 29.81 4.0K
14:50 29.83 29.92 29.83 29.92 6.2K
14:51 29.87 29.91 29.87 29.90 3.1K
14:52 29.91 29.91 29.91 29.91 1.7K
14:53 29.87 29.89 29.87 29.89 1.1K
14:54 29.89 29.89 29.86 29.86 2.1K
14:55 29.86 29.86 29.86 29.86 0.6K
14:56 29.82 29.82 29.77 29.78 2.7K
14:57 29.80 29.80 29.78 29.78 0.8K
14:58 29.76 29.78 29.71 29.78 5.6K
14:59 29.76 29.76 29.75 29.75 1.8K
15:00 29.73 29.75 29.73 29.75 3.2K
15:01 29.77 29.77 29.77 29.77 1.2K
15:02 29.78 29.78 29.75 29.75 1.8K
15:03 29.75 29.75 29.70 29.73 5.4K
15:04 29.74 29.74 29.69 29.69 3.0K
15:05 29.70 29.70 29.69 29.69 1.6K
15:06 29.73 29.73 29.69 29.69 5.4K
15:07 29.67 29.70 29.67 29.70 4.0K
15:08 29.70 29.82 29.70 29.82 12.3K
15:09 29.79 29.79 29.75 29.76 4.1K
15:10 29.74 29.78 29.74 29.78 3.5K
15:11 29.81 29.84 29.81 29.84 0.8K
15:12 29.81 29.82 29.80 29.80 6.0K
15:13 29.79 29.81 29.79 29.79 2.6K
15:14 29.80 29.83 29.78 29.83 3.2K
15:15 29.82 29.83 29.82 29.83 0.8K
15:16 29.80 29.84 29.80 29.84 2.4K
15:17 29.83 29.83 29.82 29.82 2.8K
15:18 29.85 29.85 29.85 29.85 3.3K
15:19 29.85 29.90 29.85 29.90 3.5K
15:20 29.90 29.90 29.90 29.90 0.5K
15:21 29.92 30.00 29.92 30.00 4.6K
15:22 29.99 30.00 29.99 30.00 1.6K
15:23 30.00 30.00 29.98 29.99 7.8K
15:24 29.97 30.00 29.97 29.98 1.2K
15:25 30.00 30.07 30.00 30.07 11.3K
15:26 30.06 30.08 30.04 30.06 10.4K
15:27 30.08 30.08 30.03 30.03 6.1K
15:28 30.05 30.05 30.05 30.05 0.4K
15:29 30.03 30.06 30.03 30.04 4.8K
15:30 30.04 30.06 30.04 30.05 6.7K
15:31 30.06 30.07 30.05 30.07 3.3K
15:32 30.07 30.09 30.07 30.08 18.6K
15:33 30.06 30.77 30.06 30.77 178.4K
15:34 30.70 30.78 30.47 30.48 24.9K
15:35 30.52 30.58 30.50 30.58 4.4K
15:36 30.57 30.72 30.57 30.66 11.1K
15:37 30.65 30.65 30.49 30.51 24.2K
15:38 30.49 30.59 30.49 30.59 10.0K
15:39 30.56 30.59 30.50 30.56 7.4K
15:40 30.53 30.53 30.50 30.52 3.8K
15:41 30.54 30.62 30.52 30.59 6.7K
15:42 30.61 30.61 30.58 30.58 7.1K
15:43 30.55 30.58 30.55 30.56 8.9K
15:44 30.57 30.61 30.55 30.61 2.7K
15:45 30.61 30.61 30.58 30.58 3.7K
15:46 30.58 30.64 30.56 30.63 11.6K
15:47 30.64 30.64 30.61 30.63 8.2K
15:48 30.64 30.64 30.63 30.64 7.8K
15:49 30.66 30.66 30.60 30.63 14.2K
15:50 30.68 30.72 30.68 30.72 9.7K
15:51 30.68 30.76 30.68 30.76 6.4K
15:52 30.78 30.79 30.71 30.71 15.8K
15:53 30.73 30.73 30.68 30.72 11.0K
15:54 30.70 30.70 30.66 30.66 15.8K
15:55 30.71 30.72 30.63 30.63 23.1K
15:56 30.62 30.62 30.49 30.49 17.7K
15:57 30.49 30.50 30.46 30.46 16.7K
15:58 30.46 30.49 30.39 30.40 53.7K
15:59 30.40 30.41 30.36 30.37 54.7K
16:00 30.38 30.38 30.38 30.38 274.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available