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 29.15 29.41 29.14 29.30 70.2K
09:31 29.59 29.63 29.50 29.59 9.6K
09:32 29.59 29.59 29.39 29.39 22.9K
09:33 29.50 29.50 29.17 29.17 14.3K
09:34 29.11 29.24 29.01 29.24 36.7K
09:35 29.19 29.30 29.19 29.23 4.2K
09:36 29.19 29.31 29.19 29.31 6.5K
09:37 29.36 29.44 29.20 29.20 5.7K
09:38 29.27 29.41 29.27 29.41 0.4K
09:39 29.41 29.41 29.19 29.31 8.9K
09:40 29.26 29.26 29.10 29.10 8.3K
09:41 29.10 29.13 29.00 29.05 13.1K
09:42 29.00 29.00 28.71 28.79 25.6K
09:43 28.72 28.96 28.72 28.96 11.9K
09:44 29.07 29.20 29.07 29.19 7.2K
09:45 29.23 29.45 29.22 29.45 11.5K
09:46 29.46 29.55 29.46 29.52 1.8K
09:47 29.55 29.62 29.55 29.62 4.5K
09:48 29.62 29.65 29.50 29.61 12.3K
09:49 29.63 29.70 29.63 29.70 5.3K
09:50 29.69 29.69 29.62 29.62 2.6K
09:51 29.62 29.62 29.54 29.54 1.5K
09:52 29.53 29.62 29.53 29.62 5.3K
09:53 29.62 29.69 29.54 29.69 3.9K
09:54 29.69 29.69 29.59 29.63 2.7K
09:55 29.59 29.62 29.55 29.55 3.8K
09:56 29.52 29.61 29.52 29.61 9.8K
09:57 29.61 29.68 29.60 29.64 4.9K
09:58 29.67 29.76 29.58 29.58 10.6K
09:59 29.59 29.59 29.51 29.56 4.5K
10:00 29.57 29.63 29.56 29.57 5.2K
10:01 29.63 29.70 29.63 29.70 3.4K
10:02 29.69 29.69 29.62 29.62 3.9K
10:03 29.64 29.65 29.50 29.50 8.2K
10:04 29.43 29.46 29.31 29.36 8.2K
10:05 29.33 29.33 29.24 29.33 3.7K
10:06 29.33 29.40 29.33 29.33 7.3K
10:07 29.33 29.40 29.27 29.39 1.7K
10:08 29.33 29.39 29.33 29.37 2.8K
10:09 29.27 29.45 29.27 29.45 6.3K
10:10 29.48 29.49 29.45 29.49 1.1K
10:11 29.45 29.45 29.30 29.30 3.7K
10:12 29.30 29.31 29.14 29.14 12.5K
10:13 29.14 29.29 29.13 29.26 32.8K
10:14 29.26 29.26 29.16 29.16 5.1K
10:15 29.31 29.36 29.31 29.36 6.2K
10:16 29.35 29.40 29.35 29.39 3.3K
10:17 29.38 29.42 29.32 29.42 10.3K
10:18 29.42 29.42 29.30 29.34 8.5K
10:19 29.28 29.30 29.19 29.24 6.2K
10:20 29.19 29.25 29.07 29.08 5.1K
10:21 29.14 29.17 29.04 29.17 4.3K
10:22 29.12 29.18 29.12 29.16 9.7K
10:23 29.23 29.23 29.06 29.06 6.1K
10:24 29.06 29.06 28.96 29.02 9.1K
10:25 28.98 29.02 28.94 28.97 15.0K
10:26 28.96 29.01 28.89 28.94 8.4K
10:27 28.90 28.94 28.77 28.77 11.8K
10:28 28.77 28.80 28.73 28.73 9.0K
10:29 28.77 28.77 28.70 28.74 11.5K
10:30 28.70 28.75 28.70 28.71 11.9K
10:31 28.66 28.73 28.66 28.71 23.3K
10:32 28.70 28.70 28.66 28.68 6.7K
10:33 28.68 28.68 28.63 28.68 11.3K
10:34 28.62 28.68 28.62 28.65 7.4K
10:35 28.70 28.70 28.66 28.68 8.2K
10:36 28.68 28.70 28.64 28.64 15.9K
10:37 28.62 28.69 28.53 28.57 17.1K
10:38 28.53 28.59 28.52 28.56 9.3K
10:39 28.52 28.55 28.52 28.55 10.1K
10:40 28.55 28.55 28.31 28.34 25.8K
10:41 28.30 28.56 28.30 28.42 44.5K
10:42 28.37 28.38 28.37 28.38 4.2K
10:43 28.45 28.49 28.40 28.40 12.2K
10:44 28.38 28.40 28.34 28.34 4.9K
10:45 28.33 28.34 28.25 28.30 18.5K
10:46 28.31 28.51 28.28 28.47 30.1K
10:47 28.47 28.47 28.43 28.43 3.9K
10:48 28.43 28.48 28.37 28.44 17.3K
10:49 28.44 28.49 28.40 28.49 11.0K
10:50 28.50 28.50 28.45 28.50 11.3K
10:51 28.51 28.51 28.44 28.46 19.1K
10:52 28.47 28.47 28.44 28.44 4.9K
10:53 28.41 28.41 28.32 28.33 7.2K
10:54 28.32 28.40 28.32 28.40 11.1K
10:55 28.34 28.42 28.30 28.34 9.3K
10:56 28.32 28.34 28.24 28.27 13.8K
10:57 28.27 28.27 28.25 28.26 3.6K
10:58 28.25 28.25 28.13 28.17 15.5K
10:59 28.12 28.16 28.08 28.11 18.4K
11:00 28.11 28.15 28.08 28.13 24.2K
11:01 28.12 28.13 28.07 28.09 12.3K
11:02 28.12 28.13 28.02 28.02 21.8K
11:03 28.05 28.10 28.01 28.10 22.6K
11:04 28.11 28.11 28.11 28.11 8.8K
11:05 28.09 28.10 28.05 28.05 8.9K
11:06 28.09 28.18 28.07 28.14 14.9K
11:07 28.20 28.34 28.20 28.34 14.5K
11:08 28.34 28.34 28.25 28.29 7.7K
11:09 28.25 28.29 28.24 28.29 5.3K
11:10 28.24 28.33 28.24 28.31 8.9K
11:11 28.35 28.39 28.35 28.39 7.7K
11:12 28.49 28.49 28.39 28.39 5.9K
11:13 28.39 28.45 28.39 28.45 2.1K
11:14 28.41 28.41 28.41 28.41 3.0K
11:15 28.41 28.41 28.35 28.35 8.6K
11:16 28.30 28.30 28.20 28.23 15.4K
11:17 28.19 28.23 28.08 28.08 4.1K
11:18 28.08 28.18 28.07 28.08 1.6K
11:19 28.14 28.15 28.11 28.11 1.5K
11:20 28.14 28.15 28.11 28.14 2.6K
11:21 28.14 28.14 28.09 28.09 6.1K
11:22 28.08 28.08 28.02 28.04 7.2K
11:23 28.06 28.06 28.01 28.04 6.4K
11:24 28.03 28.19 28.03 28.18 37.0K
11:26 28.12 28.18 28.12 28.14 0.8K
11:27 28.14 28.18 28.14 28.18 0.7K
11:28 28.17 28.20 28.17 28.20 2.2K
11:29 28.20 28.20 28.18 28.18 4.8K
11:30 28.20 28.21 28.16 28.21 6.0K
11:31 28.19 28.23 28.19 28.21 8.0K
11:33 28.20 28.20 28.16 28.17 6.0K
11:34 28.14 28.20 28.14 28.20 5.3K
11:35 28.20 28.20 28.20 28.20 1.1K
11:36 28.21 28.24 28.21 28.24 5.2K
11:37 28.31 28.49 28.31 28.49 5.3K
11:38 28.47 28.61 28.47 28.61 5.4K
11:39 28.67 28.67 28.65 28.65 0.6K
11:40 28.65 28.69 28.59 28.62 7.0K
11:41 28.62 28.62 28.48 28.48 3.8K
11:42 28.48 28.55 28.48 28.55 13.7K
11:43 28.53 28.53 28.42 28.42 6.4K
11:44 28.35 28.38 28.35 28.38 3.7K
11:45 28.35 28.38 28.35 28.38 1.8K
11:46 28.38 28.43 28.38 28.43 5.5K
11:47 28.44 28.58 28.44 28.58 2.2K
11:48 28.55 28.69 28.55 28.66 5.7K
11:49 28.67 28.75 28.67 28.75 4.5K
11:50 28.74 28.80 28.74 28.79 1.7K
11:51 28.80 28.80 28.77 28.77 2.0K
11:52 28.79 28.79 28.72 28.72 4.0K
11:53 28.76 28.76 28.56 28.56 2.9K
11:54 28.58 28.58 28.52 28.52 0.6K
11:55 28.56 28.57 28.51 28.51 2.1K
11:56 28.56 28.56 28.52 28.52 0.3K
11:57 28.50 28.55 28.46 28.51 1.8K
11:58 28.55 28.55 28.51 28.51 2.1K
11:59 28.52 28.52 28.48 28.48 1.1K
12:00 28.44 28.44 28.43 28.43 3.2K
12:01 28.40 28.40 28.39 28.40 1.4K
12:02 28.40 28.40 28.39 28.39 1.8K
12:03 28.40 28.40 28.31 28.31 4.5K
12:04 28.28 28.28 28.27 28.27 2.3K
12:05 28.28 28.32 28.28 28.32 1.0K
12:06 28.33 28.33 28.29 28.29 1.3K
12:07 28.32 28.35 28.32 28.35 2.3K
12:08 28.33 28.33 28.29 28.29 3.3K
12:09 28.28 28.28 28.26 28.28 1.5K
12:10 28.25 28.28 28.25 28.26 4.2K
12:11 28.33 28.36 28.32 28.32 5.8K
12:12 28.33 28.35 28.31 28.31 1.4K
12:13 28.29 28.29 28.26 28.29 0.9K
12:14 28.26 28.28 28.26 28.28 0.7K
12:15 28.31 28.32 28.29 28.32 3.7K
12:16 28.28 28.29 28.28 28.29 1.8K
12:17 28.37 28.38 28.37 28.38 4.4K
12:18 28.39 28.39 28.36 28.38 0.9K
12:19 28.38 28.42 28.38 28.42 2.8K
12:20 28.40 28.42 28.40 28.42 1.5K
12:22 28.45 28.45 28.45 28.45 0.5K
12:23 28.45 28.45 28.45 28.45 1.4K
12:24 28.43 28.43 28.43 28.43 0.5K
12:25 28.46 28.46 28.46 28.46 0.1K
12:26 28.43 28.49 28.43 28.49 3.4K
12:27 28.44 28.45 28.44 28.45 7.7K
12:28 28.47 28.47 28.34 28.34 2.8K
12:29 28.39 28.41 28.38 28.38 2.0K
12:30 28.39 28.39 28.39 28.39 0.9K
12:31 28.39 28.42 28.39 28.41 1.9K
12:32 28.42 28.42 28.39 28.39 0.9K
12:33 28.40 28.42 28.37 28.37 1.1K
12:34 28.34 28.36 28.34 28.36 6.2K
12:35 28.36 28.39 28.32 28.36 1.0K
12:36 28.36 28.36 28.30 28.30 104.0K
12:37 28.39 28.41 28.36 28.41 139.8K
12:38 28.30 28.32 28.30 28.32 9.1K
12:39 28.22 28.22 28.22 28.22 2.8K
12:40 28.22 28.27 28.22 28.27 0.9K
12:41 28.22 28.22 28.17 28.17 2.8K
12:42 28.21 28.21 28.21 28.21 0.5K
12:43 28.21 28.21 28.10 28.10 1.7K
12:44 28.15 28.15 28.14 28.14 1.3K
12:45 28.15 28.17 28.11 28.12 21.7K
12:46 28.07 28.07 27.97 28.02 8.2K
12:47 27.99 28.03 27.99 28.03 1.4K
12:48 28.04 28.06 28.00 28.02 3.4K
12:49 28.02 28.02 27.98 27.98 0.8K
12:50 28.06 28.06 28.02 28.02 0.6K
12:51 27.98 28.02 27.98 28.02 0.3K
12:52 27.97 28.02 27.97 28.02 8.1K
12:53 28.02 28.02 27.97 27.97 1.7K
12:54 27.97 28.03 27.97 28.00 4.1K
12:55 28.07 28.07 28.02 28.02 7.0K
12:56 27.96 27.96 27.92 27.92 3.9K
12:57 27.95 27.95 27.88 27.92 18.6K
12:58 27.92 27.95 27.92 27.95 2.9K
12:59 27.97 27.97 27.93 27.93 2.3K
13:00 27.94 27.97 27.94 27.96 2.2K
13:02 27.95 27.95 27.95 27.95 0.4K
13:03 27.95 27.95 27.95 27.95 1.3K
13:04 27.97 27.99 27.97 27.99 2.0K
13:05 28.00 28.00 28.00 28.00 3.5K
13:07 28.02 28.04 28.02 28.04 2.3K
13:08 28.00 28.00 28.00 28.00 0.2K
13:09 28.05 28.05 28.05 28.05 1.5K
13:10 28.09 28.09 28.09 28.09 0.7K
13:11 28.07 28.11 28.07 28.07 5.9K
13:12 28.21 28.22 28.12 28.22 3.7K
13:13 28.14 28.18 28.14 28.18 0.4K
13:14 28.20 28.20 28.18 28.18 0.3K
13:15 28.18 28.18 28.18 28.18 0.2K
13:16 28.18 28.23 28.18 28.23 0.6K
13:18 28.27 28.27 28.26 28.27 3.2K
13:19 28.25 28.36 28.25 28.35 6.7K
13:20 28.33 28.36 28.33 28.34 4.4K
13:21 28.34 28.34 28.34 28.34 0.3K
13:23 28.34 28.35 28.33 28.33 3.8K
13:24 28.33 28.33 28.32 28.32 1.7K
13:25 28.42 28.46 28.42 28.46 8.6K
13:26 28.50 28.51 28.49 28.49 1.2K
13:27 28.49 28.50 28.49 28.50 0.3K
13:28 28.50 28.65 28.50 28.65 2.1K
13:29 28.68 28.73 28.68 28.70 1.7K
13:30 28.73 28.73 28.67 28.69 3.8K
13:31 28.71 28.71 28.71 28.71 1.4K
13:32 28.72 28.72 28.72 28.72 0.1K
13:33 28.75 28.75 28.75 28.75 2.3K
13:34 28.79 28.81 28.75 28.75 3.6K
13:35 28.76 28.80 28.76 28.80 1.0K
13:36 28.80 28.80 28.80 28.80 1.8K
13:37 28.81 28.81 28.72 28.73 5.3K
13:38 28.76 28.76 28.68 28.68 2.7K
13:39 28.72 28.72 28.63 28.63 1.4K
13:40 28.63 28.68 28.63 28.68 2.2K
13:41 28.69 28.69 28.65 28.65 0.9K
13:42 28.64 28.64 28.63 28.63 2.5K
13:44 28.63 28.67 28.63 28.67 2.7K
13:45 28.67 28.67 28.65 28.67 1.3K
13:46 28.68 28.68 28.61 28.61 2.5K
13:47 28.65 28.65 28.57 28.57 1.5K
13:48 28.54 28.55 28.54 28.55 0.5K
13:49 28.52 28.56 28.52 28.52 1.3K
13:50 28.55 28.56 28.49 28.50 1.4K
13:51 28.52 28.58 28.52 28.58 0.7K
13:52 28.59 28.62 28.59 28.62 1.0K
13:53 28.65 28.67 28.64 28.67 1.4K
13:54 28.60 28.64 28.60 28.64 0.4K
13:55 28.64 28.64 28.63 28.63 1.1K
13:56 28.62 28.63 28.61 28.61 2.6K
13:57 28.59 28.59 28.53 28.53 1.1K
13:59 28.50 28.52 28.50 28.52 1.6K
14:00 28.52 28.52 28.49 28.49 1.3K
14:01 28.51 28.52 28.51 28.52 0.3K
14:02 28.53 28.53 28.51 28.51 0.8K
14:03 28.53 28.61 28.53 28.61 2.6K
14:04 28.56 28.56 28.56 28.56 1.1K
14:05 28.55 28.58 28.55 28.58 1.5K
14:06 28.61 28.61 28.55 28.55 1.2K
14:07 28.70 28.70 28.65 28.65 6.9K
14:08 28.55 28.58 28.55 28.58 3.6K
14:09 28.55 28.55 28.55 28.55 1.2K
14:11 28.45 28.50 28.45 28.48 4.0K
14:12 28.50 28.50 28.50 28.50 1.2K
14:13 28.50 28.50 28.50 28.50 0.2K
14:14 28.46 28.50 28.46 28.46 1.4K
14:15 28.47 28.47 28.44 28.44 1.1K
14:16 28.42 28.43 28.42 28.43 0.9K
14:17 28.44 28.44 28.43 28.44 1.1K
14:18 28.39 28.39 28.39 28.39 1.1K
14:19 28.38 28.38 28.37 28.37 1.4K
14:20 28.39 28.39 28.37 28.37 0.7K
14:21 28.37 28.41 28.37 28.40 1.5K
14:22 28.38 28.38 28.38 28.38 0.1K
14:23 28.37 28.44 28.35 28.35 1.2K
14:24 28.35 28.35 28.35 28.35 0.8K
14:25 28.39 28.39 28.36 28.36 1.3K
14:26 28.33 28.36 28.31 28.33 1.4K
14:27 28.36 28.37 28.36 28.37 2.0K
14:28 28.36 28.36 28.31 28.31 0.6K
14:29 28.34 28.34 28.34 28.34 0.7K
14:30 28.33 28.35 28.33 28.35 1.0K
14:31 28.33 28.33 28.30 28.30 1.2K
14:32 28.31 28.31 28.31 28.31 0.4K
14:33 28.31 28.31 28.31 28.31 1.0K
14:34 28.34 28.34 28.30 28.33 2.0K
14:35 28.30 28.30 28.29 28.29 0.4K
14:36 28.33 28.33 28.30 28.30 1.4K
14:37 28.29 28.29 28.29 28.29 0.4K
14:38 28.29 28.32 28.27 28.32 1.9K
14:39 28.36 28.36 28.33 28.33 2.3K
14:40 28.38 28.38 28.38 28.38 1.3K
14:41 28.30 28.30 28.30 28.30 1.9K
14:42 28.27 28.33 28.27 28.33 1.5K
14:43 28.30 28.32 28.30 28.32 0.3K
14:44 28.31 28.35 28.31 28.35 1.1K
14:45 28.36 28.44 28.36 28.43 2.0K
14:46 28.43 28.44 28.41 28.44 1.8K
14:47 28.42 28.42 28.38 28.38 1.3K
14:48 28.39 28.39 28.38 28.38 1.5K
14:49 28.34 28.34 28.33 28.33 1.4K
14:50 28.32 28.40 28.32 28.33 3.6K
14:51 28.41 28.41 28.41 28.41 2.2K
14:52 28.40 28.42 28.38 28.42 0.9K
14:53 28.38 28.38 28.32 28.32 1.2K
14:54 28.36 28.36 28.33 28.36 0.9K
14:55 28.36 28.36 28.36 28.36 1.6K
14:56 28.33 28.33 28.33 28.33 0.1K
14:57 28.28 28.34 28.28 28.33 1.8K
14:58 28.33 28.33 28.30 28.30 0.7K
14:59 28.31 28.32 28.28 28.29 1.4K
15:00 28.26 28.29 28.26 28.29 0.5K
15:01 28.27 28.27 28.26 28.26 1.5K
15:02 28.25 28.31 28.25 28.31 5.0K
15:05 28.32 28.32 28.32 28.32 2.1K
15:06 28.31 28.31 28.30 28.31 1.1K
15:07 28.28 28.28 28.27 28.27 1.2K
15:08 28.27 28.29 28.26 28.26 1.7K
15:09 28.21 28.22 28.18 28.18 1.7K
15:10 28.19 28.22 28.18 28.18 1.5K
15:11 28.18 28.21 28.14 28.14 3.1K
15:12 28.16 28.16 28.11 28.16 1.2K
15:13 28.13 28.15 28.13 28.15 1.2K
15:14 28.15 28.18 28.15 28.15 2.9K
15:15 28.07 28.10 28.07 28.08 2.4K
15:16 28.06 28.09 28.06 28.07 1.5K
15:17 28.04 28.07 28.04 28.07 1.3K
15:18 28.05 28.07 28.05 28.07 1.4K
15:19 28.06 28.16 28.06 28.13 9.6K
15:20 28.13 28.14 28.13 28.14 0.6K
15:21 28.13 28.13 28.13 28.13 0.6K
15:22 28.15 28.15 28.15 28.15 3.4K
15:24 28.13 28.15 28.13 28.15 4.1K
15:25 28.12 28.12 28.11 28.12 2.0K
15:26 28.12 28.12 28.10 28.12 1.4K
15:27 28.08 28.12 28.08 28.12 1.6K
15:28 28.11 28.12 28.11 28.12 0.9K
15:29 28.12 28.13 28.11 28.13 3.3K
15:30 28.12 28.12 28.11 28.11 0.8K
15:31 28.12 28.14 28.12 28.13 2.2K
15:32 28.13 28.13 28.12 28.13 3.1K
15:33 28.13 28.13 28.04 28.04 11.0K
15:34 28.03 28.03 28.01 28.01 2.2K
15:35 28.05 28.05 28.05 28.05 3.7K
15:36 28.03 28.06 28.02 28.06 4.6K
15:37 28.04 28.06 28.03 28.06 12.0K
15:38 28.07 28.11 28.07 28.10 6.8K
15:39 28.13 28.14 28.09 28.12 9.6K
15:40 28.08 28.08 28.04 28.04 5.2K
15:41 28.03 28.04 27.91 27.91 38.8K
15:42 27.90 27.90 27.87 27.88 2.8K
15:43 27.89 28.09 27.86 28.09 11.1K
15:44 28.05 28.10 28.05 28.10 4.6K
15:45 28.11 28.17 28.11 28.17 8.7K
15:46 28.12 28.13 28.12 28.13 7.0K
15:47 28.12 28.13 28.10 28.10 12.3K
15:48 28.10 28.10 28.06 28.10 8.0K
15:49 28.10 28.10 28.07 28.10 8.5K
15:50 28.16 28.16 28.08 28.08 16.9K
15:51 28.06 28.08 28.05 28.05 5.3K
15:52 28.04 28.04 27.99 27.99 7.9K
15:53 27.97 27.99 27.93 27.96 11.8K
15:54 27.92 27.94 27.90 27.91 8.4K
15:55 27.95 27.95 27.88 27.88 16.7K
15:56 27.90 27.90 27.85 27.86 12.5K
15:57 27.85 27.91 27.83 27.91 19.2K
15:58 27.88 27.92 27.86 27.87 23.6K
15:59 27.86 27.88 27.82 27.83 43.5K
16:00 27.85 27.85 27.85 27.85 329.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available