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 27.80 28.62 27.79 28.30 280.8K
09:31 28.51 28.60 28.21 28.32 22.0K
09:32 28.24 28.64 28.24 28.46 21.4K
09:33 28.54 29.07 28.54 28.83 53.5K
09:34 28.90 29.35 28.75 29.35 58.7K
09:35 29.40 29.80 29.40 29.67 71.3K
09:36 29.78 30.41 29.78 30.35 125.3K
09:37 30.40 30.99 30.26 30.84 119.2K
09:38 30.84 30.99 30.74 30.98 86.9K
09:39 30.90 30.98 30.38 30.64 95.5K
09:40 30.59 30.88 30.57 30.67 67.6K
09:41 30.75 30.99 30.70 30.81 110.3K
09:42 30.85 30.92 30.07 30.07 74.4K
09:43 30.17 30.32 29.91 30.27 59.4K
09:44 30.27 30.35 30.00 30.17 39.1K
09:45 30.21 30.41 30.08 30.41 35.3K
09:46 30.44 30.54 30.17 30.21 35.8K
09:47 30.32 30.32 30.06 30.15 18.5K
09:48 30.14 30.17 30.03 30.17 34.5K
09:49 30.37 30.40 30.12 30.25 39.7K
09:50 30.30 30.44 30.07 30.07 39.4K
09:51 29.98 30.05 29.73 29.73 33.3K
09:52 29.73 29.96 29.56 29.93 98.6K
09:53 29.94 29.98 29.64 29.80 23.5K
09:54 29.81 29.92 29.77 29.92 11.8K
09:55 29.85 30.09 29.85 29.85 63.6K
09:56 29.89 29.89 29.39 29.39 68.8K
09:57 29.35 29.48 28.80 28.80 80.5K
09:58 28.94 28.94 28.72 28.85 44.0K
09:59 28.80 29.07 28.80 28.94 32.1K
10:00 28.90 29.48 28.85 29.47 58.8K
10:01 29.46 29.56 29.17 29.17 31.0K
10:02 29.17 29.40 29.16 29.26 21.2K
10:03 29.28 29.28 28.75 28.94 32.0K
10:04 28.87 28.87 28.45 28.54 24.3K
10:05 28.57 28.57 28.12 28.12 25.5K
10:06 28.12 28.23 28.03 28.10 32.9K
10:07 28.25 28.27 27.96 28.13 42.3K
10:08 28.19 28.61 28.19 28.61 80.4K
10:09 28.68 28.77 28.60 28.60 14.1K
10:10 28.57 28.80 28.54 28.71 23.2K
10:11 28.75 28.80 28.59 28.71 17.6K
10:12 28.68 28.79 28.63 28.72 34.2K
10:13 28.68 28.80 28.68 28.80 24.0K
10:14 28.76 29.07 28.76 29.07 30.3K
10:15 29.00 29.02 28.89 28.97 29.6K
10:16 28.96 29.18 28.86 29.18 24.9K
10:17 29.19 29.25 29.07 29.17 32.5K
10:18 29.19 29.28 29.05 29.06 12.9K
10:19 28.97 28.97 28.52 28.62 36.4K
10:20 28.80 28.88 28.41 28.53 10.6K
10:21 28.60 28.60 28.29 28.37 13.6K
10:22 28.36 28.50 28.36 28.40 4.5K
10:23 28.48 28.53 28.40 28.44 16.9K
10:24 28.53 28.55 28.53 28.55 4.1K
10:25 28.44 28.44 28.36 28.42 9.4K
10:26 28.38 28.45 28.24 28.24 10.1K
10:27 28.29 28.29 28.15 28.21 11.1K
10:28 28.20 28.23 28.13 28.15 6.3K
10:29 28.17 28.23 28.04 28.10 44.9K
10:30 28.04 28.21 28.04 28.21 16.9K
10:31 28.25 28.31 28.17 28.31 12.2K
10:32 28.37 28.47 28.37 28.42 7.6K
10:33 28.45 28.45 28.28 28.28 12.2K
10:34 28.20 28.28 28.20 28.28 3.4K
10:35 28.32 28.32 28.18 28.18 3.9K
10:36 28.17 28.22 28.07 28.16 10.6K
10:37 28.14 28.28 28.14 28.28 3.3K
10:38 28.29 28.29 28.23 28.23 3.6K
10:39 28.41 28.41 28.27 28.31 11.4K
10:40 28.29 28.34 28.28 28.28 5.4K
10:41 28.46 28.48 28.29 28.29 13.6K
10:42 28.25 28.25 28.14 28.14 4.9K
10:43 28.24 28.29 28.17 28.17 14.9K
10:44 28.18 28.30 28.18 28.30 6.1K
10:45 28.35 28.43 28.27 28.27 13.9K
10:46 28.30 28.31 28.07 28.07 11.0K
10:47 28.15 28.16 28.06 28.06 15.2K
10:48 28.02 28.06 27.92 27.92 16.7K
10:49 27.93 28.04 27.91 27.99 10.9K
10:50 27.98 27.98 27.74 27.80 31.8K
10:51 27.71 27.71 27.49 27.49 67.4K
10:52 27.49 27.50 27.18 27.18 60.4K
10:53 27.23 27.34 27.23 27.27 14.1K
10:54 27.24 27.27 27.17 27.25 21.7K
10:55 27.19 27.20 27.06 27.06 39.0K
10:56 27.07 27.15 27.07 27.11 30.4K
10:57 27.10 27.12 27.05 27.11 21.7K
10:58 27.09 27.21 27.09 27.14 18.3K
10:59 27.14 27.24 26.86 27.10 185.5K
11:00 27.01 27.01 26.77 26.93 44.5K
11:01 26.97 27.04 26.92 27.04 17.1K
11:02 27.02 27.02 26.99 27.00 48.2K
11:03 27.01 27.01 26.95 26.95 28.4K
11:04 27.02 27.02 26.93 27.00 11.2K
11:05 26.95 27.03 26.95 27.03 23.1K
11:06 27.02 27.25 27.02 27.25 131.0K
11:07 27.23 27.59 27.23 27.48 22.4K
11:08 27.67 27.71 27.56 27.56 71.3K
11:09 27.53 27.71 27.42 27.71 24.9K
11:10 27.74 27.81 27.74 27.76 8.5K
11:11 27.78 27.89 27.74 27.80 15.6K
11:12 27.70 27.71 27.66 27.66 5.7K
11:13 27.69 27.88 27.69 27.79 7.0K
11:14 27.78 27.94 27.74 27.80 8.4K
11:15 27.83 27.87 27.81 27.81 10.1K
11:16 27.94 27.96 27.88 27.88 26.5K
11:17 27.92 28.08 27.86 27.97 5.4K
11:18 28.01 28.07 28.00 28.03 4.6K
11:19 28.10 28.14 28.08 28.10 5.1K
11:20 28.22 28.29 28.22 28.26 16.7K
11:21 28.18 28.19 28.12 28.17 22.4K
11:22 28.00 28.00 27.85 27.96 6.6K
11:23 27.91 28.01 27.91 27.99 3.9K
11:24 28.03 28.06 28.01 28.05 11.7K
11:25 28.02 28.07 28.01 28.01 1.6K
11:26 28.05 28.13 28.02 28.09 6.5K
11:27 28.12 28.20 28.07 28.19 9.7K
11:28 28.19 28.19 28.09 28.16 29.2K
11:29 28.09 28.09 27.96 28.03 6.0K
11:30 28.06 28.06 27.96 28.01 1.8K
11:31 27.96 28.03 27.92 28.03 3.2K
11:32 27.96 28.18 27.96 28.18 42.3K
11:33 28.15 28.15 28.08 28.08 4.4K
11:34 28.09 28.13 28.03 28.03 3.1K
11:35 28.01 28.01 27.88 27.88 3.6K
11:36 27.88 27.88 27.70 27.72 4.3K
11:37 27.69 27.74 27.63 27.63 4.2K
11:38 27.61 27.61 27.61 27.61 2.1K
11:39 27.59 27.68 27.59 27.64 8.8K
11:40 27.60 27.72 27.57 27.69 14.8K
11:41 27.68 27.79 27.67 27.79 5.9K
11:42 27.76 27.89 27.76 27.89 4.2K
11:43 27.95 27.99 27.90 27.90 36.6K
11:44 27.88 27.90 27.72 27.88 9.9K
11:45 27.88 27.95 27.88 27.95 3.6K
11:46 28.03 28.03 27.89 27.89 15.9K
11:47 27.85 27.85 27.80 27.80 6.6K
11:48 27.73 27.73 27.71 27.71 1.2K
11:49 27.70 27.75 27.68 27.75 4.4K
11:50 27.69 27.69 27.52 27.52 29.0K
11:51 27.47 27.62 27.47 27.62 3.5K
11:52 27.62 27.64 27.58 27.59 3.1K
11:53 27.67 27.70 27.67 27.69 1.5K
11:54 27.65 27.65 27.64 27.64 0.9K
11:55 27.64 27.66 27.62 27.66 5.1K
11:56 27.65 27.65 27.53 27.57 2.3K
11:57 27.53 27.61 27.52 27.57 3.3K
11:58 27.59 27.62 27.59 27.62 1.4K
11:59 27.63 27.69 27.63 27.69 2.4K
12:00 27.72 27.72 27.65 27.66 4.0K
12:01 27.73 27.84 27.73 27.83 20.9K
12:02 27.84 28.09 27.84 28.09 7.4K
12:03 28.15 28.18 28.12 28.12 1.8K
12:04 28.15 28.18 28.15 28.16 1.6K
12:05 28.09 28.22 28.09 28.22 9.5K
12:06 28.24 28.24 28.09 28.09 5.3K
12:07 28.06 28.22 28.03 28.22 6.3K
12:08 28.20 28.20 28.14 28.14 0.8K
12:09 28.14 28.18 28.14 28.14 1.5K
12:10 28.23 28.25 28.20 28.25 2.4K
12:11 28.27 28.29 28.21 28.24 7.2K
12:12 28.23 28.23 28.18 28.21 2.2K
12:13 28.20 28.20 28.14 28.14 6.7K
12:14 28.14 28.14 28.04 28.12 3.1K
12:15 28.16 28.17 28.13 28.13 2.7K
12:16 28.16 28.19 28.16 28.19 1.1K
12:17 28.14 28.18 28.13 28.15 2.3K
12:18 28.16 28.21 28.14 28.21 5.1K
12:19 28.24 28.28 28.24 28.27 2.1K
12:20 28.24 28.24 28.16 28.19 60.7K
12:21 28.12 28.12 28.08 28.12 3.6K
12:22 28.10 28.13 28.09 28.12 17.4K
12:23 28.15 28.19 28.15 28.15 4.7K
12:24 28.15 28.15 28.15 28.15 0.5K
12:25 28.18 28.18 28.14 28.15 2.9K
12:26 28.22 28.23 28.22 28.22 4.8K
12:27 28.20 28.23 28.19 28.20 7.4K
12:28 28.20 28.20 28.19 28.19 2.4K
12:29 28.21 28.21 28.17 28.18 2.3K
12:30 28.11 28.11 27.99 27.99 5.2K
12:31 27.99 27.99 27.93 27.93 0.9K
12:32 27.92 28.04 27.92 28.04 6.2K
12:33 28.04 28.05 28.04 28.05 1.0K
12:34 28.04 28.04 28.01 28.01 3.2K
12:35 27.98 28.03 27.98 28.03 1.2K
12:36 27.98 28.03 27.97 28.02 5.1K
12:37 28.05 28.06 28.03 28.03 2.0K
12:38 28.05 28.05 28.01 28.02 7.7K
12:39 28.01 28.15 28.01 28.15 5.1K
12:40 28.13 28.13 27.96 27.96 14.7K
12:41 28.03 28.17 28.03 28.16 3.6K
12:42 28.17 28.17 28.14 28.14 1.5K
12:43 28.11 28.17 28.11 28.16 2.1K
12:44 28.10 28.11 28.09 28.09 3.9K
12:45 28.12 28.14 28.07 28.10 1.8K
12:46 27.94 28.01 27.85 28.01 18.3K
12:47 27.99 28.04 27.99 28.01 1.5K
12:48 28.05 28.05 28.05 28.05 1.0K
12:49 28.01 28.01 28.01 28.01 3.0K
12:50 28.08 28.08 28.07 28.07 2.2K
12:51 28.10 28.12 28.09 28.09 3.1K
12:52 28.02 28.02 27.97 27.97 5.7K
12:53 27.93 27.97 27.93 27.97 5.1K
12:54 27.95 27.95 27.91 27.91 6.0K
12:55 27.90 27.93 27.90 27.91 5.6K
12:56 27.91 27.91 27.90 27.90 1.4K
12:57 27.89 27.89 27.89 27.89 0.5K
12:58 27.89 27.92 27.87 27.87 1.1K
12:59 27.91 27.91 27.79 27.81 2.8K
13:01 27.73 27.81 27.73 27.81 5.9K
13:02 27.81 28.00 27.81 28.00 12.8K
13:03 27.96 27.98 27.96 27.98 0.9K
13:04 27.94 27.94 27.93 27.93 1.5K
13:05 27.88 27.91 27.85 27.85 2.0K
13:06 27.89 27.89 27.86 27.86 1.7K
13:07 27.84 27.89 27.84 27.88 0.9K
13:09 27.84 27.84 27.80 27.82 1.6K
13:10 27.75 27.78 27.75 27.78 4.9K
13:11 27.75 27.79 27.75 27.79 1.6K
13:12 27.74 27.74 27.73 27.73 0.7K
13:13 27.73 27.73 27.63 27.70 38.8K
13:14 27.68 27.68 27.66 27.66 2.1K
13:15 27.70 27.70 27.67 27.70 2.2K
13:16 27.72 27.72 27.67 27.67 1.7K
13:17 27.69 27.69 27.69 27.69 0.8K
13:18 27.67 27.67 27.67 27.67 0.4K
13:19 27.67 27.69 27.67 27.69 0.6K
13:20 27.64 27.64 27.63 27.63 1.6K
13:21 27.61 27.61 27.55 27.55 6.5K
13:22 27.55 27.55 27.54 27.54 2.3K
13:23 27.53 27.57 27.53 27.57 2.5K
13:24 27.57 27.57 27.57 27.57 1.3K
13:25 27.58 27.61 27.58 27.61 3.1K
13:27 27.68 27.70 27.65 27.70 1.5K
13:28 27.63 27.63 27.63 27.63 0.6K
13:29 27.69 27.69 27.69 27.69 1.5K
13:30 27.70 27.70 27.70 27.70 1.0K
13:31 27.69 27.71 27.69 27.71 0.4K
13:32 27.73 27.73 27.61 27.63 4.6K
13:33 27.60 27.60 27.60 27.60 0.7K
13:34 27.63 27.67 27.63 27.67 2.0K
13:35 27.65 27.68 27.65 27.68 0.4K
13:36 27.68 27.68 27.64 27.66 1.4K
13:37 27.66 27.66 27.64 27.64 0.8K
13:38 27.64 27.64 27.64 27.64 2.4K
13:39 27.64 27.65 27.60 27.64 9.8K
13:40 27.65 27.73 27.65 27.73 4.3K
13:41 27.68 27.68 27.68 27.68 0.5K
13:42 27.71 27.72 27.71 27.72 0.8K
13:43 27.71 27.71 27.71 27.71 2.9K
13:44 27.68 27.72 27.68 27.72 0.7K
13:45 27.72 27.75 27.72 27.75 2.3K
13:46 27.73 27.73 27.71 27.71 0.9K
13:47 27.70 27.72 27.69 27.72 1.6K
13:48 27.69 27.70 27.67 27.67 1.4K
13:49 27.70 27.70 27.66 27.66 2.0K
13:50 27.65 27.65 27.64 27.64 1.5K
13:51 27.60 27.64 27.60 27.64 6.2K
13:52 27.63 27.63 27.63 27.63 0.7K
13:53 27.65 27.73 27.65 27.73 6.6K
13:54 27.76 27.77 27.76 27.77 0.6K
13:55 27.79 27.81 27.79 27.80 4.5K
13:56 27.80 27.82 27.80 27.81 2.3K
13:57 27.82 27.82 27.75 27.78 4.0K
13:58 27.81 27.87 27.80 27.87 3.4K
13:59 27.88 27.99 27.88 27.97 6.5K
14:00 27.97 27.98 27.97 27.98 3.5K
14:02 28.05 28.15 28.05 28.12 4.7K
14:03 28.17 28.20 28.17 28.20 2.1K
14:04 28.22 28.22 28.15 28.17 6.3K
14:05 28.15 28.15 28.11 28.11 2.6K
14:06 28.19 28.20 28.17 28.20 2.9K
14:07 28.16 28.21 28.13 28.21 6.0K
14:08 28.20 28.21 28.19 28.20 2.6K
14:09 28.19 28.19 28.17 28.17 2.0K
14:10 28.16 28.16 28.04 28.04 2.6K
14:11 27.98 27.99 27.97 27.99 2.1K
14:12 27.91 27.99 27.91 27.92 4.3K
14:13 27.91 27.92 27.87 27.87 2.9K
14:14 27.90 27.94 27.90 27.94 5.1K
14:15 27.93 27.94 27.89 27.94 1.5K
14:16 27.89 27.94 27.89 27.94 1.8K
14:17 27.87 27.91 27.84 27.84 11.3K
14:18 27.80 27.82 27.79 27.79 1.5K
14:19 27.77 27.79 27.77 27.78 4.3K
14:20 27.78 27.92 27.75 27.92 11.8K
14:21 27.88 27.88 27.81 27.81 9.6K
14:22 27.81 27.99 27.81 27.99 11.4K
14:23 27.99 28.09 27.99 28.08 3.7K
14:24 28.05 28.06 28.05 28.06 0.9K
14:25 28.06 28.10 28.06 28.10 3.4K
14:26 28.08 28.08 27.98 27.98 7.9K
14:27 27.98 27.98 27.98 27.98 0.3K
14:28 28.01 28.01 27.98 27.98 1.1K
14:30 27.94 28.00 27.94 28.00 10.8K
14:31 28.00 28.00 27.98 28.00 1.5K
14:32 28.03 28.05 28.02 28.05 3.8K
14:33 28.06 28.06 28.06 28.06 4.2K
14:34 28.08 28.09 28.06 28.06 4.1K
14:36 28.05 28.05 28.03 28.05 2.3K
14:37 28.05 28.08 28.02 28.02 5.9K
14:38 28.00 28.08 28.00 28.08 5.8K
14:39 28.06 28.06 28.05 28.06 4.1K
14:40 28.09 28.09 28.07 28.07 2.1K
14:41 28.04 28.05 28.04 28.04 5.1K
14:42 28.00 28.00 27.93 27.99 11.6K
14:43 28.01 28.02 27.99 27.99 3.2K
14:44 27.96 27.96 27.92 27.92 2.1K
14:45 27.90 27.93 27.90 27.93 1.8K
14:46 27.94 27.94 27.88 27.90 3.6K
14:47 27.90 27.97 27.90 27.97 4.0K
14:48 27.99 27.99 27.90 27.91 8.0K
14:49 27.96 27.96 27.96 27.96 2.0K
14:50 27.94 27.94 27.84 27.84 4.6K
14:51 27.85 27.87 27.85 27.87 3.6K
14:52 27.87 27.87 27.78 27.78 6.7K
14:53 27.73 27.76 27.73 27.76 2.6K
14:54 27.74 27.74 27.70 27.70 1.2K
14:55 27.70 27.70 27.67 27.67 1.6K
14:56 27.65 27.65 27.58 27.58 4.2K
14:57 27.59 27.59 27.57 27.57 2.6K
14:58 27.58 27.60 27.55 27.55 6.6K
14:59 27.55 27.57 27.54 27.56 12.5K
15:00 27.61 27.63 27.58 27.62 7.4K
15:01 27.61 27.62 27.51 27.52 7.3K
15:02 27.48 27.48 27.32 27.32 10.8K
15:03 27.37 27.40 27.35 27.40 16.2K
15:04 27.40 27.57 27.40 27.57 7.1K
15:05 27.54 27.59 27.54 27.59 8.3K
15:06 27.59 27.69 27.59 27.68 7.8K
15:07 27.71 27.72 27.68 27.68 14.1K
15:08 27.70 27.72 27.70 27.72 7.4K
15:09 27.77 27.80 27.77 27.78 8.7K
15:10 27.80 27.85 27.80 27.85 4.3K
15:11 27.89 27.92 27.87 27.92 4.4K
15:12 27.93 27.93 27.90 27.90 6.0K
15:13 27.90 27.94 27.90 27.94 3.5K
15:14 27.94 27.96 27.91 27.95 9.1K
15:15 27.97 27.99 27.97 27.99 4.7K
15:16 28.03 28.08 28.03 28.06 7.1K
15:17 28.09 28.09 28.09 28.09 2.5K
15:18 28.09 28.11 28.06 28.07 5.7K
15:19 28.06 28.07 27.98 28.07 9.3K
15:20 28.06 28.06 27.99 27.99 3.6K
15:21 28.01 28.01 27.92 27.99 7.4K
15:22 28.00 28.01 27.99 28.01 2.3K
15:23 28.02 28.03 27.96 27.97 4.5K
15:24 27.96 27.98 27.90 27.90 6.8K
15:25 27.92 27.92 27.87 27.87 2.2K
15:26 27.87 27.87 27.87 27.87 1.8K
15:27 27.87 27.87 27.87 27.87 1.6K
15:28 27.90 27.90 27.87 27.87 5.1K
15:29 27.87 27.89 27.74 27.74 7.8K
15:30 27.75 27.76 27.71 27.71 9.0K
15:31 27.74 27.76 27.74 27.76 5.6K
15:32 27.76 27.76 27.75 27.75 4.9K
15:33 27.73 27.75 27.72 27.72 1.6K
15:34 27.75 27.83 27.75 27.83 6.5K
15:35 27.83 27.89 27.81 27.88 15.1K
15:36 27.94 27.94 27.89 27.93 4.2K
15:37 27.95 27.97 27.95 27.97 5.2K
15:38 27.97 27.97 27.93 27.93 4.4K
15:39 27.95 27.97 27.93 27.97 8.7K
15:40 27.96 27.98 27.89 27.89 6.7K
15:41 27.89 27.94 27.89 27.94 4.8K
15:42 27.93 27.95 27.86 27.86 6.7K
15:43 27.84 27.84 27.78 27.78 4.8K
15:44 27.81 27.81 27.73 27.80 6.7K
15:45 27.79 27.83 27.79 27.82 5.6K
15:46 27.81 27.86 27.81 27.83 9.6K
15:47 27.84 27.87 27.80 27.80 6.6K
15:48 27.81 27.83 27.80 27.80 6.1K
15:49 27.83 27.83 27.80 27.80 3.8K
15:50 27.82 27.82 27.75 27.78 16.8K
15:51 27.79 27.79 27.68 27.68 10.9K
15:52 27.70 27.74 27.69 27.69 11.8K
15:53 27.69 27.69 27.57 27.58 16.4K
15:54 27.58 27.61 27.47 27.47 20.9K
15:55 27.50 27.50 27.33 27.36 39.8K
15:56 27.35 27.36 27.33 27.34 17.9K
15:57 27.34 27.36 27.32 27.34 30.7K
15:58 27.34 27.34 27.31 27.33 34.6K
15:59 27.34 27.35 27.31 27.33 40.9K
16:00 27.32 27.32 27.32 27.32 237.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available