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 26.68 26.90 26.51 26.70 280.2K
09:31 26.55 27.60 26.55 27.46 86.2K
09:32 27.18 27.18 26.54 26.63 82.3K
09:33 26.61 27.19 26.61 26.67 54.4K
09:34 26.71 26.80 26.61 26.79 24.1K
09:35 26.79 27.34 26.78 27.30 38.7K
09:36 27.30 27.54 27.30 27.41 45.0K
09:37 27.25 27.35 26.99 27.08 20.9K
09:38 27.30 27.40 27.04 27.06 69.2K
09:39 27.06 27.32 26.90 27.06 49.0K
09:40 27.06 27.19 26.91 27.19 25.7K
09:41 27.07 27.24 27.07 27.17 13.2K
09:42 27.15 27.24 26.67 26.67 44.8K
09:43 26.58 26.62 26.52 26.62 60.0K
09:44 26.64 26.98 26.64 26.98 5.2K
09:45 26.80 26.85 26.80 26.82 8.5K
09:46 26.82 26.82 26.74 26.80 2.7K
09:47 26.85 26.90 26.80 26.80 18.1K
09:48 26.95 26.95 26.82 26.93 14.7K
09:49 26.92 27.20 26.92 27.16 24.6K
09:50 27.10 27.25 27.00 27.10 29.6K
09:51 27.08 27.08 26.94 26.94 28.2K
09:52 26.84 26.93 26.82 26.86 12.0K
09:53 26.89 26.89 26.89 26.89 0.1K
09:54 27.02 27.14 27.02 27.14 2.5K
09:55 27.17 27.47 27.17 27.46 34.7K
09:56 27.48 27.48 27.30 27.30 50.2K
09:57 27.32 27.40 27.23 27.29 3.3K
09:58 27.42 27.42 27.31 27.39 3.6K
09:59 27.34 27.38 27.30 27.31 11.5K
10:00 27.31 27.34 27.00 27.14 25.3K
10:01 27.05 27.05 26.78 26.79 11.4K
10:02 26.77 27.36 26.77 27.36 85.7K
10:03 27.26 27.26 26.60 26.61 94.4K
10:04 26.68 26.75 26.63 26.73 27.8K
10:05 26.80 26.99 26.70 26.99 15.8K
10:06 26.97 27.10 26.88 26.93 8.3K
10:07 26.98 27.05 26.82 26.86 35.4K
10:08 26.91 26.98 26.77 26.83 88.8K
10:09 26.73 26.92 26.67 26.68 27.2K
10:10 26.69 26.93 26.69 26.88 22.1K
10:11 26.88 27.20 26.88 27.15 29.3K
10:12 27.15 27.22 27.14 27.22 15.2K
10:13 27.29 27.50 27.29 27.43 27.5K
10:14 27.49 27.65 27.42 27.42 17.3K
10:15 27.64 27.66 27.53 27.58 32.9K
10:16 27.59 27.80 27.59 27.80 24.7K
10:17 27.84 28.25 27.84 28.03 56.3K
10:18 27.98 28.19 27.89 28.19 33.2K
10:19 28.14 28.64 28.14 28.64 57.4K
10:20 28.61 28.61 28.41 28.48 57.9K
10:21 28.80 28.80 28.54 28.59 35.7K
10:22 28.60 28.62 28.55 28.55 27.9K
10:23 28.55 28.75 28.44 28.66 63.8K
10:24 28.64 28.80 28.62 28.70 56.0K
10:25 28.73 29.00 28.70 28.99 53.9K
10:26 29.00 29.22 29.00 29.22 93.9K
10:27 29.21 29.21 28.88 28.95 57.3K
10:28 28.95 28.95 28.80 28.91 28.1K
10:29 28.76 28.83 28.50 28.50 23.0K
10:30 28.49 28.51 27.94 27.95 105.8K
10:31 27.92 27.99 27.76 27.80 25.3K
10:32 27.84 28.42 27.84 28.42 50.9K
10:33 28.53 28.53 28.35 28.52 21.0K
10:34 28.57 28.57 28.22 28.36 34.3K
10:35 28.45 28.71 28.37 28.67 13.8K
10:36 28.71 29.13 28.66 29.04 69.1K
10:37 29.04 29.43 29.02 29.36 52.8K
10:38 29.25 29.71 29.20 29.71 65.1K
10:39 29.71 29.92 29.71 29.92 66.3K
10:40 29.98 29.98 29.22 29.28 88.9K
10:41 29.30 29.30 28.77 28.85 27.9K
10:42 29.00 29.18 28.90 29.07 15.9K
10:43 28.89 29.00 28.80 28.80 21.1K
10:44 28.72 28.81 28.50 28.81 15.8K
10:45 28.79 28.92 28.78 28.78 15.8K
10:46 28.80 28.80 28.61 28.71 14.9K
10:47 28.63 28.63 28.58 28.61 9.4K
10:48 28.61 28.61 28.40 28.53 21.4K
10:49 28.53 28.53 28.45 28.45 10.7K
10:50 28.45 28.50 28.40 28.44 13.3K
10:51 28.44 28.51 28.44 28.51 18.8K
10:52 28.50 28.67 28.49 28.67 23.2K
10:53 28.69 28.83 28.69 28.83 3.1K
10:54 28.79 28.87 28.78 28.78 25.3K
10:55 28.84 28.84 28.70 28.70 4.5K
10:56 28.70 28.87 28.68 28.87 12.8K
10:57 28.93 28.93 28.86 28.93 13.6K
10:58 28.88 29.06 28.88 28.93 7.3K
10:59 28.93 28.97 28.90 28.96 5.2K
11:00 28.96 29.00 28.95 28.95 8.7K
11:01 28.96 29.17 28.96 29.02 7.7K
11:02 29.10 29.10 29.02 29.04 9.8K
11:03 29.03 29.07 28.50 28.50 44.6K
11:04 28.44 28.45 28.37 28.39 20.4K
11:05 28.42 28.66 28.42 28.66 21.0K
11:06 28.59 28.59 28.35 28.35 18.5K
11:07 28.36 28.43 28.35 28.43 16.7K
11:08 28.44 28.44 28.35 28.36 14.0K
11:09 28.41 28.49 28.41 28.46 8.2K
11:10 28.49 28.49 28.44 28.44 1.3K
11:11 28.43 28.53 28.38 28.53 10.1K
11:12 28.42 28.50 28.42 28.45 8.7K
11:13 28.47 28.48 28.40 28.48 6.2K
11:14 28.37 28.49 28.37 28.49 7.8K
11:15 28.54 28.55 28.48 28.48 4.2K
11:16 28.42 28.46 28.37 28.46 9.3K
11:17 28.51 28.51 28.43 28.43 17.7K
11:18 28.43 28.44 28.40 28.40 3.2K
11:19 28.40 28.55 28.39 28.55 22.8K
11:20 28.53 28.57 28.53 28.57 7.2K
11:21 28.61 28.64 28.53 28.64 2.8K
11:22 28.68 28.71 28.67 28.71 2.9K
11:23 28.81 28.82 28.77 28.77 2.2K
11:24 28.80 28.99 28.80 28.99 14.5K
11:25 28.98 29.04 28.96 29.02 24.1K
11:26 29.02 29.02 28.98 29.02 10.6K
11:27 29.09 29.13 29.09 29.12 16.9K
11:28 29.17 29.27 29.17 29.27 36.7K
11:29 29.27 29.37 29.16 29.16 15.9K
11:30 29.14 29.19 29.14 29.17 4.2K
11:31 29.20 29.20 29.12 29.18 6.6K
11:32 29.14 29.14 29.02 29.12 3.1K
11:33 29.07 29.07 28.94 29.05 8.0K
11:34 29.07 29.07 28.92 28.93 6.6K
11:35 28.83 28.89 28.82 28.88 3.0K
11:36 28.84 29.00 28.84 29.00 81.6K
11:37 29.01 29.01 29.00 29.00 3.6K
11:38 29.07 29.09 28.85 29.09 28.5K
11:39 29.23 29.23 29.16 29.16 0.3K
11:40 29.22 29.22 29.12 29.14 7.8K
11:41 29.15 29.19 29.11 29.19 3.6K
11:42 29.23 29.47 29.23 29.46 30.0K
11:43 29.43 29.43 29.41 29.41 2.4K
11:44 29.42 29.56 29.42 29.56 6.7K
11:45 29.41 29.49 29.41 29.49 2.5K
11:46 29.43 29.43 29.37 29.39 4.1K
11:47 29.44 29.63 29.44 29.49 18.4K
11:48 29.46 29.46 29.39 29.39 2.2K
11:49 29.44 29.45 29.39 29.40 2.7K
11:50 29.40 29.40 29.23 29.31 5.4K
11:52 29.35 29.50 29.22 29.50 47.1K
11:53 29.47 29.59 29.47 29.53 3.3K
11:54 29.60 29.67 29.60 29.67 2.3K
11:55 29.68 30.04 29.68 30.04 46.8K
11:56 30.04 30.14 29.89 30.00 43.3K
11:57 29.87 29.87 29.68 29.68 14.9K
11:58 29.63 29.75 29.57 29.57 33.4K
11:59 29.25 29.37 29.17 29.37 17.9K
12:00 29.50 29.50 29.33 29.33 13.6K
12:01 29.33 29.41 29.26 29.28 10.8K
12:02 29.13 29.17 29.09 29.17 13.4K
12:03 29.15 29.15 29.12 29.15 2.1K
12:04 29.22 29.22 28.92 29.03 20.6K
12:05 28.88 28.99 28.87 28.91 22.1K
12:06 28.81 28.83 28.81 28.83 2.8K
12:07 28.82 28.92 28.76 28.83 19.3K
12:08 28.86 28.86 28.77 28.83 2.6K
12:09 28.83 28.88 28.71 28.75 13.5K
12:10 28.76 28.76 28.64 28.65 3.0K
12:11 28.57 28.57 28.51 28.51 14.5K
12:12 28.50 28.60 28.50 28.60 6.1K
12:13 28.65 28.70 28.61 28.61 7.2K
12:14 28.56 28.84 28.56 28.84 9.0K
12:15 28.77 28.77 28.66 28.66 2.3K
12:16 28.61 28.72 28.61 28.72 0.7K
12:17 28.65 28.72 28.64 28.66 5.7K
12:18 28.58 28.68 28.56 28.56 2.9K
12:19 28.63 28.74 28.57 28.57 10.4K
12:20 28.50 28.55 28.41 28.41 13.1K
12:21 28.41 28.55 28.41 28.51 15.8K
12:22 28.49 28.63 28.49 28.63 14.0K
12:23 28.48 28.63 28.48 28.51 2.7K
12:24 28.57 28.63 28.52 28.58 3.4K
12:25 28.53 28.58 28.53 28.54 2.7K
12:26 28.53 28.55 28.49 28.49 4.1K
12:27 28.45 28.53 28.45 28.50 11.3K
12:28 28.46 28.54 28.45 28.49 3.4K
12:29 28.44 28.58 28.44 28.58 5.9K
12:30 28.58 28.58 28.52 28.56 1.8K
12:31 28.56 28.59 28.45 28.45 5.5K
12:32 28.49 28.58 28.49 28.53 3.1K
12:33 28.53 28.53 28.43 28.43 5.4K
12:34 28.46 28.46 28.36 28.37 4.6K
12:35 28.37 28.45 28.37 28.43 5.7K
12:36 28.39 28.39 28.20 28.20 10.5K
12:37 28.17 28.27 28.17 28.27 13.0K
12:38 28.27 28.27 28.16 28.19 6.1K
12:39 28.19 28.23 28.14 28.20 12.9K
12:40 28.17 28.19 28.14 28.14 1.2K
12:41 28.14 28.19 28.14 28.19 2.3K
12:42 28.19 28.23 28.14 28.22 4.4K
12:43 28.16 28.21 28.15 28.15 4.1K
12:44 28.20 28.22 28.10 28.12 4.4K
12:45 28.12 28.12 28.12 28.12 0.6K
12:47 28.15 28.17 28.12 28.15 1.1K
12:48 28.15 28.19 28.15 28.19 1.8K
12:49 28.19 28.19 27.91 28.08 79.9K
12:50 28.03 28.03 28.03 28.03 0.1K
12:51 28.03 28.06 28.03 28.06 0.5K
12:52 28.06 28.06 27.95 27.98 8.3K
12:53 27.96 27.96 27.96 27.96 1.5K
12:54 27.92 27.92 27.89 27.89 2.7K
12:55 27.88 27.93 27.88 27.88 4.2K
12:56 27.85 27.89 27.85 27.89 5.5K
12:57 27.81 27.81 27.76 27.76 3.0K
12:58 27.77 27.77 27.77 27.77 7.4K
12:59 27.76 27.77 27.76 27.77 1.5K
13:01 27.73 27.76 27.73 27.75 7.7K
13:02 27.74 27.82 27.71 27.74 12.6K
13:03 27.82 27.84 27.78 27.84 2.4K
13:04 27.81 27.81 27.80 27.80 1.6K
13:05 27.79 27.89 27.79 27.88 3.8K
13:06 27.88 27.88 27.84 27.84 2.2K
13:07 27.79 27.81 27.79 27.81 0.8K
13:08 27.79 27.85 27.79 27.84 8.4K
13:09 27.84 27.85 27.83 27.85 1.9K
13:10 27.84 27.84 27.77 27.83 10.3K
13:11 27.85 27.85 27.80 27.80 1.4K
13:12 27.82 27.82 27.78 27.81 6.6K
13:13 27.78 27.79 27.77 27.79 3.5K
13:14 27.82 27.85 27.77 27.85 7.3K
13:15 27.75 27.79 27.75 27.77 11.3K
13:16 27.79 27.79 27.74 27.75 3.8K
13:17 27.81 27.81 27.75 27.75 4.0K
13:18 27.80 27.86 27.80 27.86 2.4K
13:19 27.88 27.88 27.81 27.81 2.0K
13:20 27.80 27.87 27.80 27.87 1.6K
13:21 27.82 27.89 27.82 27.89 3.2K
13:22 27.89 27.89 27.89 27.89 1.6K
13:23 27.88 27.88 27.88 27.88 2.5K
13:24 27.86 27.86 27.84 27.84 0.9K
13:25 27.84 27.87 27.81 27.87 3.4K
13:26 27.87 27.91 27.87 27.90 2.7K
13:27 27.91 28.01 27.91 28.01 11.3K
13:28 28.02 28.02 27.90 27.90 6.3K
13:29 27.90 27.90 27.83 27.86 9.6K
13:30 27.83 27.92 27.83 27.92 5.1K
13:31 27.94 27.94 27.94 27.94 1.1K
13:32 27.91 27.91 27.91 27.91 0.9K
13:33 27.88 27.88 27.88 27.88 1.6K
13:34 27.88 27.88 27.84 27.84 1.4K
13:35 27.88 27.88 27.88 27.88 0.6K
13:36 27.91 27.94 27.89 27.91 8.4K
13:37 27.94 27.94 27.91 27.91 1.6K
13:38 27.90 27.95 27.90 27.95 8.1K
13:39 27.92 27.94 27.82 27.89 43.9K
13:40 27.86 27.86 27.81 27.84 2.9K
13:41 27.87 27.91 27.87 27.91 2.2K
13:42 27.88 27.88 27.82 27.85 4.4K
13:43 27.87 27.87 27.87 27.87 0.9K
13:44 27.85 27.85 27.85 27.85 0.9K
13:45 27.85 27.88 27.85 27.88 2.0K
13:46 27.87 27.87 27.87 27.87 0.4K
13:47 27.85 27.85 27.85 27.85 0.7K
13:48 27.88 27.88 27.85 27.85 2.5K
13:49 27.84 27.84 27.75 27.75 4.9K
13:50 27.82 27.82 27.78 27.78 2.5K
13:51 27.80 27.80 27.80 27.80 0.5K
13:52 27.80 27.89 27.80 27.89 6.6K
13:53 27.99 28.08 27.99 28.08 4.1K
13:54 28.05 28.09 28.01 28.09 11.8K
13:55 28.00 28.00 27.97 27.97 1.9K
13:56 27.96 27.96 27.92 27.92 0.5K
13:57 27.92 27.92 27.92 27.92 0.9K
13:58 27.89 27.89 27.81 27.81 1.8K
13:59 27.81 27.90 27.80 27.90 8.1K
14:00 27.91 27.91 27.91 27.91 1.6K
14:02 27.85 27.85 27.85 27.85 0.4K
14:03 27.85 27.90 27.85 27.90 3.4K
14:04 27.87 27.87 27.87 27.87 2.2K
14:06 27.95 28.02 27.95 28.02 5.3K
14:08 28.06 28.08 28.06 28.08 0.9K
14:09 27.95 27.98 27.92 27.98 4.1K
14:10 27.97 28.00 27.97 28.00 1.7K
14:11 28.00 28.01 28.00 28.01 1.9K
14:12 28.00 28.00 28.00 28.00 1.8K
14:13 27.90 27.90 27.90 27.90 0.7K
14:14 27.95 28.01 27.95 28.01 3.6K
14:15 28.02 28.06 28.02 28.06 1.6K
14:16 28.01 28.01 28.01 28.01 1.3K
14:17 28.08 28.08 28.04 28.04 2.5K
14:19 27.99 27.99 27.93 27.96 5.9K
14:20 28.01 28.03 28.01 28.03 2.4K
14:21 28.05 28.05 28.05 28.05 1.0K
14:22 28.03 28.08 28.03 28.08 1.3K
14:23 28.13 28.15 28.13 28.15 1.2K
14:24 28.11 28.11 28.11 28.11 0.2K
14:25 28.11 28.11 27.97 27.97 3.0K
14:26 27.96 28.04 27.96 28.03 2.6K
14:27 28.04 28.05 28.04 28.05 4.9K
14:28 28.01 28.01 27.99 27.99 2.3K
14:29 27.93 28.00 27.93 27.94 3.1K
14:31 27.99 28.08 27.99 28.08 5.2K
14:34 28.06 28.10 28.06 28.06 3.0K
14:37 28.03 28.05 28.03 28.05 6.1K
14:38 28.05 28.05 28.05 28.05 1.5K
14:39 28.04 28.22 28.04 28.22 5.6K
14:41 28.17 28.17 28.01 28.01 11.8K
14:42 28.00 28.14 27.99 28.11 18.3K
14:43 28.07 28.07 28.07 28.07 0.8K
14:44 28.04 28.04 28.01 28.01 2.2K
14:45 28.01 28.03 27.97 28.01 1.5K
14:46 28.01 28.01 27.97 27.97 28.3K
14:47 28.00 28.00 27.90 27.91 3.3K
14:48 27.91 27.91 27.73 27.73 32.3K
14:49 27.75 27.81 27.75 27.80 27.4K
14:50 27.89 27.93 27.89 27.93 8.1K
14:51 27.93 27.93 27.92 27.92 6.9K
14:52 27.95 28.01 27.95 28.01 8.1K
14:53 28.00 28.00 27.98 27.98 1.0K
14:54 27.98 28.05 27.98 28.05 4.3K
14:55 28.06 28.06 28.04 28.04 4.2K
14:56 28.04 28.06 28.04 28.06 10.0K
14:57 28.05 28.05 28.00 28.00 8.2K
14:59 28.00 28.01 27.98 27.98 2.2K
15:00 27.98 27.99 27.92 27.95 6.0K
15:01 27.91 27.92 27.91 27.91 8.4K
15:02 27.91 27.91 27.80 27.80 8.3K
15:03 27.82 27.82 27.82 27.82 5.3K
15:04 27.82 27.82 27.81 27.81 1.7K
15:05 27.81 27.81 27.77 27.77 2.0K
15:06 27.78 27.78 27.76 27.76 1.6K
15:07 27.81 27.81 27.80 27.80 2.8K
15:08 27.64 27.78 27.64 27.78 94.6K
15:09 27.76 27.86 27.75 27.86 24.6K
15:10 27.88 27.95 27.88 27.95 5.8K
15:11 27.97 27.97 27.94 27.94 3.9K
15:12 27.89 27.94 27.89 27.93 5.1K
15:13 27.94 27.95 27.74 27.74 45.0K
15:14 27.80 27.89 27.80 27.84 5.5K
15:15 27.88 27.88 27.85 27.86 3.0K
15:16 27.89 27.89 27.86 27.89 2.2K
15:17 27.88 27.89 27.84 27.89 6.3K
15:18 27.90 27.91 27.89 27.90 4.1K
15:19 27.90 27.91 27.82 27.91 9.4K
15:20 27.90 27.90 27.83 27.86 3.1K
15:21 27.82 27.83 27.82 27.83 2.2K
15:22 27.80 27.86 27.76 27.86 9.5K
15:23 27.82 27.82 27.77 27.77 3.0K
15:24 27.87 27.87 27.83 27.83 9.9K
15:25 27.83 27.83 27.75 27.75 12.7K
15:26 27.77 27.77 27.73 27.74 8.9K
15:27 27.73 27.73 27.59 27.59 11.5K
15:28 27.57 27.57 27.21 27.21 27.7K
15:29 27.29 27.31 27.27 27.27 14.1K
15:30 27.32 27.39 27.30 27.37 14.1K
15:31 27.37 27.43 27.30 27.43 9.1K
15:32 27.45 27.51 27.45 27.48 5.4K
15:33 27.44 27.48 27.41 27.48 6.0K
15:34 27.45 27.45 27.40 27.42 4.7K
15:35 27.36 27.36 27.35 27.35 3.1K
15:36 27.35 27.39 27.32 27.39 5.0K
15:37 27.39 27.39 27.31 27.31 2.1K
15:38 27.32 27.36 27.28 27.28 7.5K
15:39 27.31 27.34 27.29 27.31 3.4K
15:40 27.32 27.37 27.30 27.32 8.9K
15:41 27.31 27.32 27.26 27.30 6.3K
15:42 27.33 27.41 27.33 27.39 6.4K
15:43 27.42 27.42 27.38 27.38 2.6K
15:44 27.37 27.38 27.31 27.31 5.7K
15:45 27.35 27.39 27.32 27.32 11.9K
15:46 27.32 27.32 27.28 27.28 4.1K
15:47 27.30 27.39 27.23 27.38 11.4K
15:48 27.38 27.41 27.34 27.39 7.2K
15:49 27.41 27.42 27.36 27.38 9.0K
15:50 27.34 27.38 27.30 27.30 12.0K
15:51 27.27 27.29 27.24 27.24 11.0K
15:52 27.28 27.38 27.26 27.35 12.5K
15:53 27.35 27.38 27.34 27.36 19.8K
15:54 27.37 27.40 27.33 27.37 16.0K
15:55 27.35 27.39 27.33 27.34 19.0K
15:56 27.32 27.35 27.32 27.34 15.9K
15:57 27.35 27.39 27.34 27.37 21.0K
15:58 27.37 27.37 27.34 27.35 25.3K
15:59 27.34 27.37 27.33 27.34 56.8K
16:00 27.35 27.35 27.33 27.33 341.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available