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 30.37 30.37 29.98 30.01 32.0K
09:31 29.84 29.89 29.84 29.88 2.7K
09:32 30.01 30.01 29.42 29.42 7.5K
09:33 29.72 29.72 29.22 29.23 1.4K
09:34 29.18 29.27 28.94 29.08 8.6K
09:35 29.17 29.25 28.97 29.00 4.5K
09:36 29.00 29.08 28.91 29.01 5.4K
09:37 29.01 29.11 28.95 29.09 17.6K
09:38 29.06 29.06 28.94 29.04 7.7K
09:39 29.02 29.16 29.02 29.14 4.6K
09:40 29.15 29.48 29.08 29.42 13.6K
09:41 29.43 29.47 29.39 29.39 7.8K
09:42 29.39 29.60 29.33 29.59 7.1K
09:43 29.62 29.62 29.50 29.50 4.0K
09:44 29.62 29.76 29.62 29.76 3.1K
09:45 29.59 29.64 29.50 29.64 12.2K
09:46 29.66 29.69 29.64 29.69 6.7K
09:47 29.77 29.98 29.76 29.98 14.0K
09:48 30.00 30.20 29.98 30.03 15.3K
09:49 30.03 30.12 30.03 30.12 4.2K
09:50 30.12 30.20 30.05 30.20 18.8K
09:51 30.22 30.27 30.10 30.11 7.9K
09:52 30.04 30.11 29.97 30.05 4.9K
09:53 30.05 30.22 30.05 30.16 9.6K
09:54 30.18 30.27 30.16 30.23 2.3K
09:55 30.23 30.26 30.16 30.26 4.6K
09:56 30.23 30.30 30.15 30.17 6.9K
09:57 30.15 30.16 30.10 30.16 19.1K
09:58 30.21 30.26 30.21 30.25 21.9K
09:59 30.25 30.41 30.25 30.39 6.6K
10:00 30.39 30.50 30.38 30.44 12.3K
10:01 30.47 30.57 30.43 30.52 33.1K
10:02 30.60 30.60 30.21 30.21 7.8K
10:03 30.39 30.43 30.39 30.43 1.8K
10:04 30.55 30.55 30.49 30.49 2.2K
10:05 30.50 30.50 30.43 30.50 8.9K
10:06 30.39 30.42 30.32 30.42 28.4K
10:07 30.42 30.69 30.42 30.68 19.5K
10:08 30.70 30.75 30.48 30.48 14.3K
10:09 30.48 30.55 30.36 30.54 20.2K
10:10 30.59 30.59 30.57 30.57 2.9K
10:11 30.73 30.92 30.73 30.87 35.7K
10:12 30.87 30.94 30.75 30.88 22.9K
10:13 30.92 31.08 30.92 31.00 32.6K
10:14 31.00 31.00 30.85 30.94 21.5K
10:15 30.96 31.01 30.87 30.95 48.7K
10:16 31.00 31.20 30.95 31.20 38.4K
10:17 31.06 31.28 30.94 30.97 27.3K
10:18 31.01 31.02 30.79 30.79 7.7K
10:19 30.77 30.81 30.77 30.79 2.2K
10:20 30.83 30.91 30.76 30.91 2.7K
10:21 31.03 31.03 30.95 30.99 11.5K
10:22 31.03 31.04 30.97 31.04 2.7K
10:23 30.97 31.09 30.97 31.09 1.2K
10:24 30.94 30.99 30.94 30.99 1.0K
10:25 30.99 30.99 30.90 30.90 10.8K
10:26 30.88 30.89 30.80 30.89 1.0K
10:27 30.89 30.91 30.89 30.89 2.5K
10:28 30.97 31.09 30.90 31.00 3.5K
10:29 31.00 31.33 31.00 31.33 19.0K
10:30 31.28 31.46 31.28 31.41 15.3K
10:31 31.41 31.55 31.39 31.52 33.4K
10:32 31.53 31.67 31.51 31.66 42.8K
10:33 31.60 31.78 31.55 31.78 48.2K
10:34 31.89 31.90 31.70 31.75 75.6K
10:35 31.74 31.79 31.63 31.64 23.4K
10:36 31.59 31.76 31.58 31.59 34.2K
10:37 31.59 31.63 31.43 31.61 12.4K
10:38 31.62 31.62 31.47 31.47 6.4K
10:39 31.47 31.50 31.47 31.50 3.5K
10:40 31.48 31.62 31.48 31.62 8.9K
10:41 31.62 31.88 31.61 31.80 35.4K
10:42 31.85 31.85 31.62 31.69 11.6K
10:43 31.69 31.70 31.65 31.68 8.3K
10:44 31.68 31.83 31.68 31.74 16.1K
10:45 31.68 31.81 31.60 31.78 16.9K
10:46 31.72 31.79 31.54 31.55 7.7K
10:47 31.55 31.61 31.50 31.52 9.5K
10:48 31.48 31.53 31.31 31.31 25.6K
10:49 31.36 31.36 31.30 31.34 3.6K
10:50 31.38 31.38 31.24 31.32 32.4K
10:51 31.32 31.32 31.18 31.29 15.5K
10:52 31.33 31.46 31.28 31.42 13.4K
10:53 31.42 31.50 31.34 31.50 8.5K
10:54 31.56 31.57 31.50 31.56 9.0K
10:55 31.57 31.62 31.50 31.52 17.8K
10:56 31.51 31.52 31.41 31.42 12.2K
10:57 31.40 31.47 31.40 31.47 12.0K
10:58 31.45 31.54 31.45 31.54 5.6K
10:59 31.55 31.64 31.50 31.53 13.1K
11:00 31.57 31.70 31.57 31.70 10.0K
11:01 31.73 31.73 31.66 31.67 5.8K
11:02 31.67 31.73 31.61 31.66 8.8K
11:03 31.66 31.71 31.66 31.71 4.9K
11:04 31.78 31.87 31.78 31.80 7.8K
11:05 31.83 31.84 31.77 31.84 6.5K
11:06 31.82 31.82 31.69 31.76 8.1K
11:07 31.73 31.73 31.61 31.66 8.0K
11:08 31.63 31.66 31.52 31.52 7.6K
11:09 31.50 31.57 31.50 31.55 11.5K
11:10 31.57 31.57 31.50 31.56 12.8K
11:11 31.57 31.70 31.57 31.69 8.3K
11:12 31.66 31.67 31.57 31.57 3.1K
11:13 31.61 31.66 31.54 31.54 7.0K
11:14 31.55 31.60 31.28 31.28 25.5K
11:15 31.40 31.40 31.27 31.27 6.2K
11:16 31.29 31.35 31.29 31.35 3.5K
11:17 31.23 31.30 31.22 31.23 6.9K
11:18 31.10 31.19 31.06 31.06 14.2K
11:19 31.00 31.00 30.70 30.78 20.2K
11:20 30.78 30.78 30.55 30.65 5.7K
11:21 30.55 30.55 30.39 30.54 17.2K
11:22 30.55 30.68 30.50 30.68 24.8K
11:23 30.64 30.66 30.61 30.65 13.0K
11:24 30.61 30.83 30.50 30.77 23.3K
11:25 30.77 30.79 30.75 30.79 7.5K
11:26 30.75 30.75 30.55 30.55 8.4K
11:27 30.50 30.58 30.44 30.58 29.0K
11:28 30.54 30.58 30.36 30.39 7.6K
11:29 30.38 30.48 30.34 30.48 5.1K
11:30 30.51 30.60 30.51 30.60 8.8K
11:31 30.49 30.49 30.45 30.49 9.9K
11:32 30.50 30.58 30.50 30.51 5.1K
11:33 30.56 30.57 30.37 30.38 4.7K
11:34 30.38 30.51 30.34 30.48 4.7K
11:35 30.53 30.53 30.43 30.43 1.2K
11:36 30.50 30.56 30.50 30.56 4.6K
11:37 30.61 30.68 30.57 30.67 5.2K
11:38 30.69 30.69 30.64 30.67 3.8K
11:39 30.66 30.85 30.66 30.79 6.9K
11:40 30.79 30.79 30.68 30.72 7.2K
11:41 30.70 30.76 30.70 30.76 9.9K
11:42 30.75 30.75 30.75 30.75 0.7K
11:43 30.75 30.76 30.75 30.76 6.0K
11:44 30.81 30.81 30.75 30.81 5.4K
11:45 30.83 30.91 30.83 30.91 6.3K
11:46 30.91 30.92 30.85 30.90 7.8K
11:47 30.94 30.99 30.93 30.93 3.5K
11:48 30.92 30.99 30.92 30.96 8.7K
11:49 30.96 30.96 30.96 30.96 0.9K
11:50 30.96 30.99 30.96 30.96 0.5K
11:51 30.88 31.00 30.85 30.95 16.4K
11:52 30.99 30.99 30.91 30.91 2.6K
11:53 30.92 30.92 30.89 30.89 5.7K
11:54 30.90 30.90 30.87 30.87 3.6K
11:55 30.88 30.88 30.85 30.85 0.9K
11:56 30.86 30.86 30.82 30.84 2.4K
11:57 30.84 30.86 30.83 30.86 2.1K
11:58 30.89 30.93 30.82 30.93 3.7K
11:59 30.89 30.89 30.82 30.87 2.8K
12:00 30.85 30.87 30.84 30.86 4.8K
12:02 30.86 30.88 30.86 30.88 1.3K
12:03 30.92 30.98 30.92 30.98 7.2K
12:04 30.99 30.99 30.99 30.99 1.5K
12:05 30.96 31.00 30.96 31.00 2.2K
12:06 31.01 31.02 31.00 31.01 22.7K
12:07 31.02 31.02 30.87 30.88 43.9K
12:08 31.00 31.05 30.96 31.05 9.3K
12:09 31.09 31.09 31.09 31.09 1.7K
12:10 31.10 31.10 31.08 31.10 2.6K
12:11 31.12 31.12 30.96 30.97 12.8K
12:12 30.97 30.98 30.97 30.97 1.7K
12:13 30.92 30.97 30.86 30.92 5.7K
12:14 30.90 30.90 30.87 30.88 1.0K
12:15 30.88 30.88 30.76 30.81 2.4K
12:16 30.71 30.77 30.70 30.70 6.7K
12:17 30.73 30.73 30.63 30.68 6.1K
12:18 30.62 30.64 30.59 30.60 5.3K
12:19 30.59 30.59 30.48 30.51 3.8K
12:20 30.52 30.54 30.52 30.54 6.2K
12:21 30.54 30.57 30.51 30.57 1.0K
12:22 30.54 30.60 30.51 30.54 8.9K
12:23 30.50 30.54 30.50 30.54 0.5K
12:24 30.54 30.56 30.52 30.56 1.7K
12:25 30.45 30.46 30.42 30.43 2.7K
12:26 30.34 30.42 30.34 30.39 5.3K
12:27 30.42 30.42 30.36 30.39 1.9K
12:28 30.35 30.37 30.31 30.37 8.7K
12:29 30.31 30.37 30.31 30.37 2.2K
12:30 30.31 30.33 30.30 30.30 7.7K
12:31 30.21 30.22 30.05 30.05 23.6K
12:32 30.08 30.09 30.01 30.09 15.9K
12:33 30.02 30.11 30.02 30.07 9.6K
12:34 30.11 30.11 30.01 30.08 7.5K
12:35 30.09 30.09 30.08 30.08 4.1K
12:36 30.08 30.08 30.04 30.08 2.3K
12:37 30.07 30.09 30.07 30.09 0.8K
12:38 30.14 30.18 30.14 30.18 8.5K
12:39 30.25 30.25 30.18 30.23 4.9K
12:40 30.18 30.18 30.17 30.17 1.3K
12:41 30.21 30.22 30.21 30.22 0.9K
12:42 30.26 30.26 30.13 30.13 3.4K
12:43 30.15 30.15 30.15 30.15 0.6K
12:44 30.15 30.23 30.15 30.15 2.5K
12:47 30.14 30.20 30.14 30.19 1.6K
12:48 30.20 30.20 30.14 30.14 3.3K
12:49 30.13 30.13 30.08 30.08 1.8K
12:50 30.08 30.08 30.08 30.08 0.3K
12:51 30.14 30.19 30.13 30.19 4.1K
12:52 30.19 30.22 30.19 30.22 1.0K
12:53 30.19 30.29 30.19 30.29 4.3K
12:54 30.33 30.37 30.32 30.37 2.4K
12:55 30.39 30.39 30.39 30.39 0.3K
12:56 30.39 30.43 30.39 30.43 2.6K
12:57 30.39 30.43 30.39 30.42 0.9K
12:58 30.37 30.43 30.35 30.43 13.9K
12:59 30.44 30.44 30.44 30.44 0.6K
13:00 30.47 30.47 30.44 30.44 1.2K
13:01 30.44 30.44 30.44 30.44 0.2K
13:02 30.44 30.44 30.44 30.44 2.1K
13:03 30.48 30.48 30.44 30.44 2.0K
13:04 30.45 30.45 30.45 30.45 0.6K
13:05 30.45 30.45 30.45 30.45 0.3K
13:06 30.43 30.43 30.43 30.43 1.4K
13:07 30.36 30.36 30.35 30.35 3.9K
13:08 30.35 30.42 30.35 30.42 3.2K
13:09 30.42 30.42 30.37 30.37 2.9K
13:10 30.37 30.41 30.37 30.37 1.9K
13:11 30.33 30.43 30.33 30.42 7.7K
13:12 30.42 30.42 30.42 30.42 1.0K
13:13 30.42 30.42 30.42 30.42 0.6K
13:14 30.46 30.46 30.46 30.46 0.3K
13:15 30.43 30.43 30.43 30.43 0.7K
13:16 30.46 30.50 30.44 30.50 3.9K
13:17 30.45 30.49 30.45 30.48 2.1K
13:18 30.49 30.50 30.41 30.41 5.8K
13:19 30.39 30.46 30.39 30.42 1.3K
13:20 30.46 30.52 30.46 30.52 1.5K
13:21 30.49 30.49 30.49 30.49 0.6K
13:22 30.49 30.50 30.46 30.46 4.4K
13:23 30.50 30.52 30.50 30.52 4.6K
13:24 30.52 30.65 30.48 30.65 6.4K
13:25 30.56 30.63 30.56 30.59 2.5K
13:26 30.63 30.64 30.62 30.64 1.1K
13:27 30.64 30.64 30.62 30.62 0.6K
13:28 30.62 30.62 30.53 30.53 1.3K
13:29 30.57 30.62 30.57 30.62 2.4K
13:30 30.62 30.63 30.62 30.63 1.0K
13:31 30.63 30.63 30.61 30.61 1.3K
13:32 30.59 30.59 30.56 30.59 1.5K
13:33 30.59 30.59 30.59 30.59 0.4K
13:34 30.59 30.59 30.58 30.58 1.7K
13:35 30.58 30.58 30.58 30.58 0.6K
13:36 30.63 30.63 30.59 30.59 1.1K
13:37 30.63 30.64 30.63 30.64 0.8K
13:38 30.62 30.62 30.56 30.59 2.5K
13:40 30.63 30.63 30.63 30.63 0.5K
13:41 30.63 30.63 30.63 30.63 0.5K
13:42 30.60 30.60 30.57 30.57 1.9K
13:43 30.61 30.61 30.55 30.55 1.6K
13:44 30.53 30.56 30.53 30.54 4.1K
13:45 30.53 30.57 30.53 30.57 0.4K
13:46 30.57 30.58 30.57 30.58 0.7K
13:47 30.58 30.64 30.58 30.64 3.7K
13:48 30.65 30.65 30.65 30.65 0.4K
13:49 30.66 30.70 30.66 30.70 2.4K
13:50 30.70 30.71 30.68 30.71 1.2K
13:52 30.69 30.69 30.69 30.69 0.7K
13:53 30.71 30.76 30.71 30.75 2.3K
13:54 30.79 30.81 30.79 30.80 1.4K
13:55 30.81 30.81 30.78 30.78 0.8K
13:56 30.81 30.83 30.80 30.80 1.7K
13:57 30.81 30.81 30.75 30.78 2.7K
13:58 30.83 30.83 30.83 30.83 0.5K
13:59 30.83 30.83 30.83 30.83 0.5K
14:00 30.77 30.77 30.77 30.77 0.9K
14:03 30.74 30.74 30.74 30.74 5.0K
14:04 30.68 30.73 30.67 30.73 10.7K
14:05 30.75 30.82 30.75 30.82 2.6K
14:06 30.85 30.85 30.85 30.85 0.3K
14:07 30.80 30.80 30.79 30.79 0.7K
14:08 30.81 30.81 30.81 30.81 1.2K
14:09 30.78 30.78 30.78 30.78 1.2K
14:10 30.81 30.81 30.78 30.78 1.1K
14:11 30.80 30.80 30.80 30.80 1.2K
14:12 30.79 30.79 30.79 30.79 0.4K
14:13 30.75 30.80 30.75 30.80 2.3K
14:15 30.85 30.85 30.85 30.85 1.0K
14:16 30.83 30.83 30.83 30.83 0.6K
14:17 30.83 30.83 30.83 30.83 0.8K
14:18 30.81 30.81 30.81 30.81 1.4K
14:19 30.80 30.81 30.79 30.80 1.2K
14:20 30.81 30.86 30.81 30.86 1.0K
14:21 30.82 30.82 30.82 30.82 0.2K
14:22 30.82 30.85 30.82 30.85 2.6K
14:23 30.86 30.88 30.86 30.87 0.7K
14:24 30.88 30.88 30.84 30.84 0.4K
14:25 30.87 30.91 30.87 30.91 8.3K
14:26 30.92 30.92 30.90 30.91 3.8K
14:27 30.90 30.90 30.84 30.88 3.8K
14:28 30.77 30.77 30.72 30.73 2.3K
14:29 30.72 30.74 30.72 30.74 1.8K
14:30 30.71 30.71 30.69 30.69 0.4K
14:31 30.68 30.68 30.66 30.66 1.2K
14:32 30.67 30.69 30.67 30.69 1.8K
14:33 30.76 30.76 30.76 30.76 0.6K
14:34 30.78 30.78 30.78 30.78 0.7K
14:35 30.80 30.80 30.80 30.80 8.4K
14:36 30.87 30.88 30.87 30.88 1.4K
14:37 30.88 30.88 30.88 30.88 0.1K
14:38 30.88 30.91 30.83 30.87 7.8K
14:39 30.81 30.81 30.81 30.81 1.7K
14:40 30.77 30.77 30.72 30.72 1.1K
14:41 30.73 30.73 30.71 30.71 3.9K
14:42 30.69 30.69 30.68 30.68 2.4K
14:43 30.64 30.68 30.63 30.68 2.3K
14:44 30.70 30.70 30.66 30.66 0.5K
14:45 30.66 30.69 30.66 30.69 4.5K
14:46 30.70 30.70 30.70 30.70 0.5K
14:48 30.68 30.68 30.66 30.67 5.2K
14:49 30.67 30.67 30.67 30.67 0.2K
14:50 30.65 30.65 30.65 30.65 1.8K
14:51 30.64 30.64 30.59 30.59 1.7K
14:52 30.59 30.67 30.59 30.67 7.6K
14:53 30.76 30.76 30.74 30.74 4.2K
14:54 30.75 30.78 30.75 30.78 2.0K
14:55 30.81 30.81 30.77 30.78 6.1K
14:56 30.78 30.78 30.78 30.78 0.3K
14:57 30.79 30.79 30.72 30.72 5.0K
14:58 30.78 30.82 30.76 30.76 2.0K
14:59 30.78 30.80 30.75 30.75 1.4K
15:00 30.74 30.76 30.68 30.69 10.8K
15:01 30.54 30.61 30.54 30.61 2.7K
15:02 30.55 30.60 30.55 30.60 5.0K
15:03 30.63 30.63 30.56 30.57 2.2K
15:04 30.55 30.59 30.50 30.59 1.7K
15:05 30.56 30.58 30.56 30.56 1.6K
15:06 30.57 30.57 30.57 30.57 0.5K
15:07 30.54 30.59 30.54 30.59 2.3K
15:08 30.56 30.56 30.56 30.56 0.2K
15:09 30.55 30.63 30.55 30.60 3.5K
15:10 30.60 30.60 30.58 30.58 3.3K
15:11 30.59 30.59 30.57 30.57 0.6K
15:12 30.56 30.60 30.56 30.56 9.3K
15:13 30.54 30.57 30.53 30.53 1.5K
15:14 30.57 30.60 30.53 30.57 5.8K
15:15 30.52 30.55 30.49 30.53 11.4K
15:16 30.53 30.53 30.53 30.53 0.6K
15:17 30.55 30.55 30.50 30.55 3.6K
15:18 30.60 30.65 30.60 30.65 5.2K
15:19 30.59 30.59 30.59 30.59 1.8K
15:20 30.54 30.54 30.53 30.53 3.1K
15:21 30.50 30.51 30.48 30.51 2.0K
15:22 30.48 30.57 30.48 30.57 5.5K
15:23 30.56 30.58 30.56 30.58 0.5K
15:25 30.52 30.52 30.47 30.47 3.6K
15:26 30.47 30.49 30.47 30.49 4.0K
15:27 30.48 30.50 30.48 30.50 0.6K
15:28 30.48 30.48 30.43 30.48 3.6K
15:29 30.44 30.48 30.43 30.44 0.9K
15:30 30.46 30.54 30.46 30.54 9.7K
15:31 30.54 30.61 30.54 30.61 2.4K
15:32 30.63 30.66 30.63 30.65 1.7K
15:33 30.61 30.62 30.59 30.59 3.0K
15:34 30.58 30.58 30.58 30.58 1.5K
15:35 30.53 30.55 30.53 30.55 1.1K
15:36 30.56 30.57 30.52 30.52 3.2K
15:37 30.54 30.56 30.51 30.56 4.9K
15:38 30.54 30.54 30.54 30.54 3.2K
15:39 30.43 30.46 30.43 30.44 18.4K
15:40 30.44 30.44 30.39 30.39 5.6K
15:41 30.41 30.41 30.38 30.39 1.7K
15:42 30.41 30.50 30.39 30.46 15.6K
15:44 30.49 30.53 30.46 30.53 6.0K
15:45 30.53 30.53 30.52 30.52 2.1K
15:46 30.52 30.52 30.50 30.50 4.7K
15:47 30.50 30.54 30.50 30.54 1.2K
15:48 30.50 30.55 30.50 30.53 5.4K
15:49 30.53 30.55 30.51 30.52 3.9K
15:50 30.53 30.58 30.53 30.58 13.0K
15:51 30.60 30.60 30.55 30.58 8.3K
15:52 30.58 30.58 30.58 30.58 1.3K
15:53 30.57 30.58 30.46 30.46 8.8K
15:54 30.50 30.55 30.50 30.55 12.7K
15:55 30.50 30.61 30.50 30.61 13.4K
15:56 30.61 30.61 30.59 30.59 5.7K
15:57 30.59 30.61 30.59 30.59 4.5K
15:58 30.57 30.57 30.54 30.54 10.5K
15:59 30.55 30.55 30.50 30.50 30.9K
16:00 30.52 30.52 30.52 30.52 275.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available