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 26.28 26.28 25.98 25.98 127.3K
09:31 25.98 26.09 25.96 26.08 23.2K
09:32 26.24 26.35 26.18 26.35 11.6K
09:33 26.34 26.78 26.34 26.77 34.9K
09:34 26.77 26.85 26.64 26.71 47.8K
09:35 26.82 27.16 26.82 27.00 29.6K
09:36 26.88 26.98 26.78 26.98 49.1K
09:37 26.89 27.16 26.83 27.00 19.8K
09:38 27.13 27.39 27.08 27.39 25.2K
09:39 27.39 27.71 27.31 27.55 61.8K
09:40 27.60 28.08 27.60 28.07 74.7K
09:41 27.82 28.38 27.82 28.38 110.5K
09:42 28.42 28.57 28.01 28.22 299.7K
09:43 28.34 28.47 27.96 28.35 74.1K
09:44 28.35 28.35 27.77 27.96 105.7K
09:45 28.05 28.30 27.96 28.00 83.3K
09:46 27.97 28.29 27.42 27.49 58.4K
09:47 27.49 27.57 27.12 27.30 111.1K
09:48 27.45 27.45 27.01 27.01 10.3K
09:49 27.01 27.28 27.01 27.18 13.1K
09:50 27.10 27.10 26.70 26.70 19.1K
09:51 26.78 26.90 26.78 26.90 7.5K
09:52 26.95 26.96 26.84 26.92 4.1K
09:53 26.88 26.93 26.80 26.86 9.5K
09:54 26.70 26.88 26.68 26.88 8.8K
09:55 26.77 26.98 26.75 26.75 36.2K
09:56 26.91 27.08 26.91 27.08 13.0K
09:57 27.11 27.11 26.98 26.98 6.8K
09:58 26.93 26.93 26.80 26.88 6.2K
09:59 26.77 26.88 26.76 26.88 5.5K
10:00 26.89 26.89 26.71 26.71 32.6K
10:01 26.74 26.79 26.54 26.54 32.6K
10:02 26.32 26.37 26.30 26.30 43.5K
10:03 26.37 26.40 26.30 26.40 8.2K
10:04 26.34 26.46 26.34 26.36 5.4K
10:05 26.30 26.48 26.27 26.30 12.7K
10:06 26.23 26.39 26.23 26.39 3.9K
10:07 26.38 26.47 26.38 26.43 3.2K
10:08 26.40 26.47 26.40 26.40 2.4K
10:09 26.36 26.37 26.29 26.37 4.5K
10:10 26.30 26.30 26.14 26.19 6.6K
10:11 26.19 26.23 26.11 26.11 9.9K
10:12 26.15 26.19 26.15 26.19 0.9K
10:13 26.18 26.29 26.18 26.29 5.6K
10:14 26.20 26.20 26.15 26.15 1.6K
10:15 26.16 26.22 26.15 26.17 6.8K
10:16 26.14 26.17 26.06 26.15 80.7K
10:17 26.15 26.15 26.14 26.14 1.6K
10:18 26.12 26.18 26.10 26.18 8.0K
10:19 26.12 26.12 25.82 25.82 33.4K
10:20 25.81 25.89 25.81 25.87 4.6K
10:21 25.81 25.97 25.81 25.97 5.5K
10:22 25.93 25.99 25.93 25.99 3.8K
10:23 25.95 26.05 25.95 26.05 3.0K
10:24 26.11 26.11 26.00 26.10 11.2K
10:25 26.10 26.12 26.03 26.04 35.5K
10:26 26.05 26.05 26.00 26.00 3.1K
10:27 26.00 26.00 25.94 25.98 3.1K
10:28 25.97 26.01 25.97 26.01 8.0K
10:29 25.98 26.14 25.98 26.14 6.7K
10:30 26.14 26.19 26.10 26.10 3.3K
10:31 26.10 26.10 26.03 26.03 4.6K
10:32 26.02 26.18 26.02 26.18 6.3K
10:34 26.10 26.10 26.04 26.04 1.0K
10:35 26.02 26.05 25.97 25.97 4.0K
10:36 25.96 26.11 25.96 26.11 7.8K
10:37 26.12 26.12 26.05 26.05 2.0K
10:38 26.06 26.11 26.06 26.11 9.8K
10:39 26.17 26.20 26.14 26.14 4.4K
10:40 26.17 26.21 26.17 26.21 1.1K
10:41 26.18 26.27 26.18 26.26 4.9K
10:42 26.22 26.35 26.22 26.33 5.9K
10:44 26.40 26.40 26.31 26.37 4.1K
10:45 26.37 26.41 26.36 26.41 1.8K
10:46 26.37 26.37 26.27 26.27 6.1K
10:47 26.32 26.41 26.31 26.39 6.5K
10:48 26.41 26.41 26.34 26.34 0.9K
10:49 26.39 26.43 26.36 26.36 1.7K
10:50 26.39 26.40 26.39 26.40 2.8K
10:51 26.35 26.44 26.35 26.44 8.3K
10:52 26.49 26.52 26.47 26.47 6.2K
10:53 26.51 26.53 26.51 26.53 1.0K
10:54 26.53 26.55 26.53 26.53 2.0K
10:55 26.53 26.54 26.53 26.54 2.7K
10:56 26.53 26.54 26.53 26.53 3.0K
10:57 26.59 26.59 26.58 26.58 2.3K
10:58 26.57 26.58 26.53 26.53 2.5K
10:59 26.57 26.57 26.57 26.57 1.2K
11:00 26.57 26.60 26.57 26.60 3.0K
11:01 26.65 26.79 26.65 26.77 6.3K
11:02 26.82 26.82 26.68 26.68 3.2K
11:03 26.66 26.73 26.66 26.69 4.0K
11:04 26.65 26.65 26.62 26.62 3.4K
11:05 26.62 26.62 26.51 26.51 3.4K
11:06 26.50 26.56 26.50 26.56 1.5K
11:07 26.50 26.50 26.46 26.46 3.5K
11:08 26.44 26.44 26.44 26.44 2.6K
11:09 26.44 26.45 26.39 26.43 3.6K
11:10 26.45 26.45 26.43 26.43 3.6K
11:11 26.44 26.44 26.43 26.43 4.9K
11:12 26.40 26.48 26.40 26.47 2.0K
11:13 26.44 26.44 26.38 26.38 1.8K
11:14 26.47 26.47 26.31 26.34 2.3K
11:15 26.35 26.35 26.29 26.29 3.3K
11:16 26.26 26.26 26.22 26.25 1.7K
11:17 26.24 26.24 26.14 26.14 3.0K
11:18 26.18 26.18 26.15 26.16 1.5K
11:19 26.11 26.11 26.06 26.06 2.5K
11:20 26.07 26.10 26.05 26.05 6.7K
11:21 26.01 26.05 26.01 26.05 12.1K
11:22 26.04 26.04 26.00 26.00 1.3K
11:23 25.99 25.99 25.99 25.99 1.3K
11:24 25.97 25.97 25.97 25.97 1.1K
11:25 25.98 26.04 25.98 26.04 9.4K
11:26 26.03 26.03 26.03 26.03 0.3K
11:27 26.03 26.08 26.03 26.08 1.3K
11:28 26.05 26.09 26.05 26.09 1.3K
11:29 26.09 26.10 26.09 26.10 1.7K
11:30 26.10 26.10 26.04 26.04 1.0K
11:31 26.06 26.20 26.06 26.20 7.8K
11:32 26.15 26.27 26.13 26.27 4.9K
11:33 26.31 26.34 26.29 26.34 4.5K
11:34 26.24 26.32 26.22 26.22 0.9K
11:35 26.17 26.17 26.13 26.13 7.6K
11:36 26.12 26.12 26.12 26.12 1.4K
11:37 26.13 26.13 26.11 26.11 0.9K
11:38 26.11 26.11 26.11 26.11 1.7K
11:39 26.13 26.18 26.13 26.18 1.5K
11:40 26.18 26.18 26.14 26.14 1.7K
11:41 26.15 26.15 26.15 26.15 0.2K
11:42 26.12 26.14 26.11 26.11 2.2K
11:43 26.14 26.17 26.14 26.15 6.7K
11:44 26.17 26.27 26.16 26.27 4.2K
11:45 26.32 26.32 26.27 26.27 0.6K
11:46 26.31 26.31 26.31 26.31 0.8K
11:47 26.32 26.32 26.32 26.32 0.4K
11:49 26.19 26.19 26.15 26.16 3.0K
11:50 26.17 26.17 26.17 26.17 1.8K
11:51 26.22 26.26 26.22 26.26 1.4K
11:52 26.22 26.24 26.22 26.24 0.4K
11:53 26.25 26.25 26.25 26.25 0.6K
11:54 26.21 26.21 26.18 26.18 1.5K
11:55 26.19 26.22 26.19 26.22 0.8K
11:56 26.22 26.26 26.21 26.25 7.4K
11:57 26.24 26.24 26.23 26.23 0.5K
11:58 26.16 26.16 26.08 26.08 3.7K
11:59 26.11 26.11 26.11 26.11 0.9K
12:00 26.10 26.10 26.06 26.06 1.6K
12:01 26.10 26.10 26.10 26.10 1.0K
12:02 26.12 26.13 26.12 26.13 4.2K
12:03 26.11 26.16 26.11 26.16 1.1K
12:04 26.15 26.15 26.15 26.15 4.4K
12:05 26.20 26.20 26.15 26.15 4.1K
12:06 26.15 26.15 26.15 26.15 2.4K
12:07 26.13 26.15 26.13 26.15 1.4K
12:08 26.15 26.20 26.10 26.12 3.1K
12:09 26.11 26.19 26.11 26.19 1.6K
12:10 26.13 26.15 26.12 26.12 1.5K
12:11 26.15 26.15 26.13 26.15 2.7K
12:12 26.27 26.27 26.23 26.25 6.9K
12:13 26.25 26.27 26.25 26.27 0.5K
12:14 26.26 26.26 26.26 26.26 0.7K
12:15 26.26 26.26 26.24 26.24 0.5K
12:16 26.24 26.24 26.24 26.24 0.6K
12:17 26.28 26.36 26.28 26.36 3.2K
12:18 26.36 26.46 26.36 26.42 6.6K
12:19 26.39 26.43 26.39 26.39 2.1K
12:20 26.34 26.34 26.34 26.34 1.0K
12:22 26.38 26.38 26.38 26.38 0.7K
12:23 26.37 26.38 26.37 26.38 0.6K
12:24 26.38 26.38 26.35 26.36 0.9K
12:25 26.38 26.38 26.25 26.25 3.9K
12:26 26.20 26.20 26.20 26.20 0.2K
12:27 26.19 26.19 26.13 26.17 1.6K
12:28 26.12 26.17 26.12 26.17 0.7K
12:29 26.17 26.17 26.12 26.16 1.9K
12:30 26.16 26.16 26.11 26.11 0.7K
12:31 26.11 26.14 26.11 26.14 0.6K
12:32 26.11 26.16 26.11 26.11 0.6K
12:33 26.11 26.13 25.92 25.95 22.2K
12:34 25.91 25.91 25.56 25.56 52.2K
12:35 25.56 25.57 25.40 25.55 22.2K
12:36 25.55 25.63 25.44 25.58 9.4K
12:37 25.59 25.60 25.57 25.60 6.8K
12:38 25.60 25.60 25.54 25.56 3.7K
12:39 25.55 25.58 25.52 25.58 3.3K
12:40 25.60 25.60 25.60 25.60 2.0K
12:41 25.62 25.62 25.51 25.51 4.4K
12:42 25.55 25.59 25.51 25.56 1.1K
12:43 25.55 25.55 25.54 25.54 1.7K
12:44 25.54 25.54 25.51 25.51 1.8K
12:45 25.54 25.60 25.54 25.56 9.1K
12:46 25.64 25.71 25.64 25.71 3.3K
12:47 25.77 25.77 25.77 25.77 0.3K
12:48 25.75 25.75 25.71 25.71 1.7K
12:49 25.70 25.70 25.70 25.70 0.7K
12:50 25.67 25.71 25.65 25.71 4.8K
12:51 25.76 25.77 25.76 25.77 1.4K
12:52 25.83 25.83 25.79 25.79 3.2K
12:53 25.75 25.79 25.75 25.76 3.5K
12:54 25.78 25.84 25.78 25.84 1.6K
12:56 25.88 25.88 25.88 25.88 2.2K
12:57 25.79 25.80 25.70 25.77 4.4K
12:58 25.74 25.77 25.73 25.73 4.5K
12:59 25.73 25.73 25.69 25.70 2.0K
13:00 25.68 25.72 25.68 25.72 2.6K
13:01 25.69 25.74 25.69 25.74 0.3K
13:02 25.65 25.65 25.65 25.65 1.8K
13:03 25.63 25.79 25.63 25.79 4.0K
13:04 25.83 25.83 25.81 25.81 10.2K
13:07 25.75 25.75 25.73 25.73 1.3K
13:08 25.77 25.77 25.73 25.73 4.3K
13:09 25.63 25.66 25.63 25.66 3.3K
13:10 25.67 25.69 25.60 25.66 2.0K
13:11 25.68 25.73 25.68 25.73 3.3K
13:12 25.72 25.74 25.72 25.74 2.0K
13:13 25.71 25.71 25.68 25.70 1.7K
13:14 25.72 25.81 25.72 25.81 4.7K
13:15 25.82 25.86 25.82 25.86 1.2K
13:16 25.86 25.90 25.86 25.86 1.1K
13:17 25.90 25.91 25.90 25.91 2.7K
13:18 25.78 25.82 25.77 25.82 3.7K
13:19 25.79 25.79 25.78 25.78 0.4K
13:20 25.79 25.79 25.79 25.79 1.0K
13:21 25.76 25.77 25.76 25.77 0.8K
13:22 25.75 25.81 25.75 25.81 4.4K
13:23 25.79 25.83 25.79 25.83 0.7K
13:25 25.80 25.82 25.80 25.82 1.8K
13:26 25.85 25.85 25.85 25.85 0.9K
13:27 25.82 25.82 25.81 25.81 4.4K
13:28 25.82 25.92 25.82 25.92 8.5K
13:29 25.92 25.92 25.92 25.92 1.1K
13:30 25.92 25.92 25.83 25.83 4.6K
13:31 25.83 25.83 25.83 25.83 0.2K
13:32 25.83 25.83 25.83 25.83 0.5K
13:33 25.83 25.87 25.83 25.83 0.6K
13:34 25.83 25.83 25.83 25.83 0.1K
13:35 25.83 25.83 25.83 25.83 0.6K
13:36 25.83 25.85 25.83 25.85 1.7K
13:37 25.83 25.83 25.79 25.83 1.2K
13:38 25.88 25.90 25.88 25.90 4.3K
13:39 25.88 25.88 25.79 25.79 6.1K
13:40 25.80 25.80 25.70 25.70 2.6K
13:41 25.69 25.69 25.60 25.60 1.1K
13:42 25.68 25.68 25.62 25.62 0.2K
13:43 25.65 25.65 25.65 25.65 1.9K
13:45 25.64 25.64 25.64 25.64 0.5K
13:46 25.61 25.67 25.61 25.65 4.6K
13:47 25.65 25.65 25.65 25.65 0.2K
13:48 25.67 25.74 25.67 25.73 4.5K
13:49 25.74 25.75 25.74 25.75 1.6K
13:51 25.73 25.73 25.73 25.73 0.6K
13:54 25.73 25.76 25.70 25.76 22.5K
13:55 25.71 25.77 25.71 25.77 14.1K
13:56 25.76 25.92 25.76 25.92 4.4K
13:57 25.86 25.86 25.82 25.82 2.4K
13:59 25.82 25.82 25.82 25.82 0.6K
14:01 25.78 25.78 25.78 25.78 1.4K
14:03 25.80 25.82 25.78 25.78 7.4K
14:06 25.72 25.74 25.72 25.74 1.1K
14:07 25.69 25.69 25.66 25.66 2.7K
14:08 25.63 25.65 25.59 25.59 2.3K
14:09 25.61 25.61 25.57 25.61 1.5K
14:10 25.61 25.61 25.56 25.56 3.1K
14:11 25.60 25.60 25.57 25.60 1.9K
14:12 25.55 25.57 25.54 25.57 0.6K
14:13 25.57 25.57 25.52 25.52 1.6K
14:14 25.56 25.56 25.54 25.55 3.8K
14:15 25.55 25.56 25.52 25.52 2.9K
14:16 25.49 25.52 25.48 25.48 8.4K
14:17 25.51 25.51 25.48 25.48 1.5K
14:18 25.45 25.45 25.44 25.44 0.6K
14:19 25.47 25.47 25.44 25.44 2.8K
14:20 25.46 25.46 25.42 25.45 5.2K
14:21 25.45 25.51 25.45 25.51 2.8K
14:23 25.49 25.51 25.49 25.51 1.2K
14:24 25.51 25.54 25.48 25.54 2.5K
14:25 25.53 25.53 25.53 25.53 4.4K
14:27 25.52 25.58 25.52 25.58 7.2K
14:29 25.55 25.58 25.55 25.58 1.6K
14:30 25.58 25.58 25.55 25.55 3.0K
14:31 25.60 25.63 25.58 25.58 2.5K
14:32 25.60 25.60 25.59 25.60 0.8K
14:33 25.60 25.60 25.60 25.60 0.3K
14:34 25.60 25.62 25.60 25.62 1.2K
14:35 25.63 25.63 25.63 25.63 1.8K
14:36 25.63 25.66 25.63 25.66 3.5K
14:37 25.64 25.64 25.64 25.64 1.2K
14:38 25.60 25.60 25.60 25.60 1.1K
14:39 25.60 25.63 25.60 25.63 1.0K
14:40 25.63 25.64 25.63 25.64 2.8K
14:41 25.67 25.71 25.66 25.71 7.4K
14:42 25.70 25.72 25.70 25.72 1.4K
14:43 25.70 25.72 25.70 25.72 1.8K
14:44 25.71 25.75 25.71 25.75 1.6K
14:45 25.73 25.73 25.73 25.73 0.8K
14:46 25.69 25.71 25.69 25.71 2.0K
14:47 25.71 25.71 25.68 25.70 3.4K
14:48 25.73 25.73 25.69 25.70 5.0K
14:49 25.69 25.69 25.69 25.69 0.8K
14:50 25.70 25.71 25.70 25.71 1.0K
14:51 25.71 25.86 25.71 25.86 15.3K
14:52 25.84 25.85 25.84 25.85 2.0K
14:53 25.83 25.83 25.83 25.83 0.6K
14:54 25.81 25.82 25.78 25.82 4.5K
14:55 25.82 25.82 25.82 25.82 1.0K
14:56 25.82 25.82 25.79 25.82 1.0K
14:57 25.82 25.88 25.82 25.88 3.6K
14:59 25.85 25.85 25.85 25.85 3.6K
15:00 25.86 25.86 25.84 25.84 1.3K
15:01 25.87 25.94 25.87 25.94 4.0K
15:02 25.92 25.92 25.88 25.91 2.3K
15:03 25.86 25.86 25.86 25.86 2.2K
15:04 25.87 25.87 25.87 25.87 0.2K
15:05 25.87 25.87 25.84 25.84 0.7K
15:06 25.84 25.86 25.84 25.86 1.0K
15:07 25.83 25.91 25.83 25.91 5.5K
15:08 25.90 25.90 25.87 25.87 1.4K
15:09 25.87 25.87 25.87 25.87 0.5K
15:11 25.88 25.90 25.84 25.85 11.2K
15:12 25.85 25.87 25.85 25.85 1.4K
15:13 25.84 25.86 25.84 25.86 0.6K
15:14 25.84 25.84 25.84 25.84 0.8K
15:15 25.86 25.86 25.86 25.86 1.1K
15:16 25.83 25.86 25.83 25.86 9.7K
15:18 25.87 25.87 25.87 25.87 0.8K
15:19 25.88 25.89 25.85 25.89 3.5K
15:20 25.90 25.92 25.90 25.91 3.7K
15:21 25.92 25.92 25.92 25.92 0.7K
15:22 25.89 25.91 25.89 25.91 2.6K
15:23 25.88 25.88 25.88 25.88 0.5K
15:24 25.88 25.89 25.87 25.88 2.9K
15:25 25.83 25.84 25.83 25.84 2.6K
15:26 25.83 25.86 25.83 25.86 5.8K
15:27 25.87 25.87 25.84 25.84 1.5K
15:29 25.87 25.87 25.83 25.86 3.1K
15:30 25.86 25.86 25.86 25.86 0.1K
15:31 25.83 25.88 25.83 25.88 5.2K
15:32 25.88 25.89 25.88 25.89 2.0K
15:33 25.89 25.90 25.89 25.90 1.2K
15:34 25.90 25.91 25.90 25.90 8.0K
15:35 25.91 25.91 25.87 25.88 4.5K
15:36 25.87 25.88 25.86 25.86 7.3K
15:38 25.87 25.91 25.85 25.91 9.2K
15:39 26.00 26.00 25.99 26.00 10.1K
15:40 26.00 26.00 26.00 26.00 1.7K
15:41 26.03 26.06 26.03 26.06 2.5K
15:42 26.10 26.12 26.08 26.12 3.4K
15:43 26.10 26.12 26.09 26.10 4.0K
15:44 26.10 26.10 26.08 26.08 3.0K
15:45 26.08 26.09 26.08 26.09 6.1K
15:46 26.09 26.13 26.09 26.13 5.0K
15:47 26.14 26.14 26.13 26.13 5.1K
15:48 26.13 26.18 26.13 26.18 7.0K
15:49 26.17 26.28 26.17 26.28 6.8K
15:50 26.28 26.31 26.27 26.27 11.1K
15:51 26.24 26.27 26.23 26.27 7.9K
15:52 26.25 26.30 26.24 26.28 8.5K
15:53 26.29 26.30 26.25 26.27 11.5K
15:54 26.27 26.32 26.27 26.32 13.2K
15:55 26.30 26.33 26.30 26.33 18.8K
15:56 26.35 26.39 26.33 26.36 31.6K
15:57 26.39 26.40 26.36 26.37 12.2K
15:58 26.33 26.39 26.33 26.39 33.7K
15:59 26.40 26.44 26.40 26.44 43.7K
16:00 26.43 26.43 26.43 26.43 200.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available