Applied Opt

AAOI
🏛️ usa →
33.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.62 28.72 27.62 28.44 361.8K
09:31 28.38 28.69 28.26 28.59 75.3K
09:32 28.73 28.88 28.31 28.88 104.4K
09:33 28.86 28.86 27.90 28.04 72.5K
09:34 27.88 27.96 27.47 27.55 128.5K
09:35 27.67 28.46 27.57 28.40 56.4K
09:36 28.49 28.57 28.12 28.12 30.6K
09:37 28.17 28.35 28.03 28.13 34.4K
09:38 28.13 28.13 27.71 27.80 13.8K
09:39 27.83 27.97 27.77 27.97 6.6K
09:40 27.90 27.90 27.61 27.65 15.0K
09:41 27.66 27.75 27.54 27.55 26.8K
09:42 27.55 27.87 27.54 27.78 18.9K
09:43 27.78 27.78 27.58 27.58 27.2K
09:44 27.53 27.54 27.23 27.38 76.7K
09:45 27.33 27.33 26.95 27.00 139.9K
09:46 26.92 27.23 26.92 27.12 66.1K
09:47 27.14 27.14 27.06 27.06 22.2K
09:48 27.10 27.28 27.10 27.18 16.4K
09:49 27.17 27.20 27.06 27.08 27.1K
09:50 27.13 27.13 26.56 26.60 74.3K
09:51 26.60 26.61 26.27 26.27 68.1K
09:52 26.26 26.37 26.05 26.06 41.0K
09:53 26.09 26.09 25.91 26.00 60.1K
09:54 25.93 26.05 25.89 25.92 30.8K
09:55 25.89 26.04 25.81 26.03 60.6K
09:56 26.06 26.33 26.05 26.21 21.3K
09:57 26.17 26.41 26.17 26.41 19.3K
09:58 26.46 26.46 26.24 26.36 19.5K
09:59 26.22 26.67 26.22 26.67 15.3K
10:00 26.66 26.67 26.52 26.63 42.8K
10:01 26.60 26.60 25.94 25.94 75.7K
10:02 25.94 26.01 25.75 25.75 35.5K
10:03 25.80 25.80 25.51 25.59 80.1K
10:04 25.61 25.61 25.41 25.50 132.8K
10:05 25.53 25.60 25.41 25.42 47.2K
10:06 25.42 25.64 25.42 25.64 41.9K
10:07 25.64 25.64 25.15 25.15 74.4K
10:08 25.02 25.16 24.68 24.68 154.8K
10:09 24.83 25.33 24.83 25.33 129.4K
10:10 25.36 25.36 25.29 25.30 6.5K
10:11 25.15 25.15 24.93 24.97 10.5K
10:12 24.99 25.04 24.75 24.75 22.9K
10:13 24.75 24.83 24.62 24.69 30.9K
10:14 24.68 24.74 24.47 24.52 87.1K
10:15 24.55 24.64 24.44 24.44 28.9K
10:16 24.42 24.49 24.03 24.03 101.7K
10:17 24.04 24.08 23.89 23.98 168.6K
10:18 24.00 24.00 23.67 23.67 36.1K
10:19 23.83 23.83 23.62 23.71 18.4K
10:20 23.71 23.72 23.41 23.41 69.0K
10:21 23.49 23.70 23.49 23.63 44.6K
10:22 23.63 23.66 23.34 23.51 37.0K
10:23 23.47 23.50 23.39 23.50 23.7K
10:24 23.49 23.49 23.33 23.44 61.1K
10:25 23.40 23.40 23.23 23.30 46.5K
10:26 23.30 23.42 23.28 23.32 25.0K
10:27 23.28 23.34 23.15 23.15 21.8K
10:28 23.10 23.10 22.90 22.96 50.4K
10:29 22.96 23.26 22.96 23.26 51.6K
10:30 23.34 23.45 23.11 23.11 43.2K
10:31 23.06 23.06 22.90 23.04 21.4K
10:32 23.00 23.06 22.91 23.01 36.3K
10:33 23.01 23.11 22.99 23.10 24.7K
10:34 23.07 23.07 22.81 22.85 65.5K
10:35 22.84 23.00 22.83 23.00 49.2K
10:36 22.97 23.09 22.96 23.08 49.3K
10:37 23.11 23.11 22.70 22.70 94.5K
10:38 22.73 22.82 22.62 22.82 51.2K
10:39 22.86 23.14 22.84 23.14 60.0K
10:40 23.09 23.30 22.50 22.62 89.5K
10:41 22.63 22.66 22.43 22.58 53.4K
10:42 22.51 22.60 22.43 22.44 58.4K
10:43 22.49 22.76 22.49 22.76 38.2K
10:44 22.66 22.66 22.31 22.54 20.4K
10:45 22.57 22.95 22.57 22.93 35.1K
10:46 22.96 22.98 22.68 22.71 15.4K
10:47 22.68 22.76 22.68 22.76 8.8K
10:48 22.85 23.21 22.85 23.18 14.3K
10:49 23.28 23.54 23.28 23.45 37.7K
10:50 23.48 23.64 23.48 23.51 24.8K
10:51 23.59 23.76 23.51 23.76 37.9K
10:52 23.76 23.88 23.63 23.86 40.3K
10:53 23.83 24.00 23.83 24.00 49.9K
10:54 24.00 24.10 23.89 24.00 49.8K
10:55 23.99 24.06 23.91 23.96 28.3K
10:56 23.96 24.14 23.96 24.11 37.3K
10:57 24.07 24.12 24.06 24.12 20.9K
10:58 24.09 24.17 23.97 23.97 16.4K
10:59 23.96 23.96 23.60 23.69 44.0K
11:00 23.66 23.74 23.50 23.69 20.0K
11:01 23.70 23.80 23.70 23.80 8.7K
11:02 23.79 23.79 23.72 23.72 18.6K
11:03 23.72 23.72 23.66 23.71 10.0K
11:04 23.78 23.79 23.67 23.67 6.6K
11:05 23.62 23.62 23.43 23.45 13.3K
11:06 23.41 23.43 23.04 23.14 32.7K
11:07 23.13 23.16 23.05 23.13 17.2K
11:08 23.07 23.16 23.03 23.07 30.3K
11:09 23.21 23.35 23.21 23.32 7.8K
11:10 23.31 23.36 23.31 23.36 3.9K
11:11 23.40 23.41 23.33 23.37 14.1K
11:12 23.41 23.99 23.41 23.99 32.9K
11:13 24.00 24.00 23.73 23.81 11.4K
11:14 23.82 23.89 23.75 23.82 9.1K
11:15 23.79 23.92 23.72 23.72 13.9K
11:16 23.77 23.77 23.58 23.58 31.1K
11:17 23.57 23.72 23.54 23.72 11.3K
11:18 23.60 23.66 23.60 23.60 2.6K
11:19 23.63 23.86 23.63 23.73 33.1K
11:20 23.82 23.83 23.76 23.77 9.6K
11:21 23.76 23.88 23.76 23.77 108.8K
11:22 23.75 23.76 23.58 23.62 81.9K
11:23 23.65 23.70 23.61 23.69 13.0K
11:24 23.69 23.76 23.68 23.68 18.5K
11:25 23.62 23.64 23.51 23.51 7.1K
11:26 23.50 23.59 23.49 23.50 13.7K
11:27 23.45 23.57 23.45 23.57 8.0K
11:28 23.56 23.61 23.54 23.54 10.1K
11:29 23.55 23.63 23.55 23.63 7.5K
11:30 23.63 23.64 23.57 23.58 10.3K
11:31 23.58 23.63 23.48 23.48 15.3K
11:32 23.48 23.50 23.29 23.30 46.4K
11:33 23.30 23.30 23.28 23.28 17.7K
11:34 23.17 23.27 23.15 23.27 39.8K
11:35 23.27 23.27 23.10 23.23 14.8K
11:36 23.18 23.27 23.18 23.26 8.7K
11:37 23.23 23.40 23.23 23.33 10.5K
11:38 23.41 23.45 23.39 23.39 4.6K
11:39 23.42 23.49 23.42 23.46 4.4K
11:40 23.42 23.46 23.41 23.45 9.4K
11:41 23.49 23.49 23.48 23.48 0.9K
11:42 23.50 23.50 23.39 23.43 5.2K
11:43 23.39 23.41 23.35 23.41 5.3K
11:44 23.41 23.46 23.40 23.46 13.4K
11:45 23.41 23.45 23.40 23.43 9.3K
11:46 23.44 23.44 23.36 23.36 9.8K
11:47 23.31 23.41 23.31 23.37 5.9K
11:48 23.37 23.37 23.37 23.37 0.3K
11:49 23.39 23.64 23.39 23.64 22.4K
11:50 23.60 23.60 23.46 23.49 10.1K
11:51 23.53 23.60 23.53 23.60 30.9K
11:52 23.55 23.55 23.46 23.46 3.5K
11:53 23.46 23.58 23.46 23.54 4.2K
11:54 23.54 23.58 23.52 23.58 2.8K
11:55 23.59 23.59 23.49 23.50 6.6K
11:56 23.43 23.57 23.41 23.57 17.6K
11:57 23.56 23.71 23.55 23.68 4.1K
11:58 23.68 23.73 23.53 23.73 27.7K
11:59 23.70 23.74 23.70 23.74 5.0K
12:00 23.77 23.77 23.71 23.71 12.1K
12:01 23.70 23.71 23.70 23.70 45.9K
12:02 23.70 23.71 23.46 23.55 47.6K
12:03 23.58 23.63 23.58 23.62 7.8K
12:04 23.59 23.61 23.57 23.61 6.1K
12:05 23.61 23.64 23.48 23.48 8.9K
12:06 23.48 23.56 23.48 23.56 5.4K
12:07 23.61 23.65 23.61 23.65 7.8K
12:08 23.65 23.69 23.53 23.53 8.5K
12:09 23.50 23.57 23.49 23.54 2.7K
12:10 23.54 23.57 23.51 23.51 7.9K
12:11 23.51 23.51 23.43 23.49 8.2K
12:12 23.47 23.47 23.42 23.45 2.3K
12:13 23.45 23.75 23.42 23.75 14.1K
12:14 23.74 23.80 23.69 23.80 3.7K
12:15 23.72 23.78 23.67 23.76 9.9K
12:16 23.74 23.76 23.57 23.58 11.9K
12:17 23.64 23.78 23.64 23.75 6.7K
12:18 23.69 23.69 23.63 23.63 7.9K
12:19 23.63 23.65 23.61 23.65 5.3K
12:20 23.68 23.71 23.60 23.71 6.1K
12:21 23.75 23.75 23.66 23.66 3.9K
12:22 23.64 23.64 23.53 23.53 9.0K
12:23 23.54 23.62 23.54 23.62 5.4K
12:24 23.68 23.72 23.67 23.67 9.0K
12:25 23.65 23.70 23.65 23.70 6.4K
12:26 23.68 23.71 23.68 23.69 5.2K
12:27 23.69 23.70 23.67 23.70 7.5K
12:28 23.66 23.69 23.66 23.69 6.9K
12:29 23.66 23.66 23.51 23.51 12.6K
12:30 23.49 23.51 23.45 23.48 3.9K
12:31 23.49 23.57 23.49 23.57 4.5K
12:32 23.67 23.67 23.67 23.67 3.7K
12:33 23.64 23.64 23.61 23.61 3.0K
12:34 23.62 23.62 23.53 23.54 19.9K
12:35 23.52 23.52 23.51 23.51 7.0K
12:36 23.52 23.52 23.46 23.46 3.8K
12:37 23.47 23.50 23.44 23.50 5.9K
12:38 23.54 23.54 23.53 23.53 2.3K
12:39 23.55 23.59 23.55 23.56 8.2K
12:40 23.58 23.59 23.51 23.51 4.0K
12:41 23.50 23.61 23.49 23.58 10.1K
12:42 23.59 23.61 23.59 23.61 3.4K
12:43 23.65 23.65 23.59 23.60 7.0K
12:44 23.59 23.64 23.59 23.62 7.3K
12:45 23.61 23.61 23.59 23.59 5.5K
12:46 23.58 23.58 23.56 23.56 12.2K
12:47 23.52 23.52 23.50 23.50 3.3K
12:48 23.49 23.49 23.45 23.45 4.5K
12:49 23.46 23.46 23.45 23.45 3.6K
12:50 23.45 23.47 23.41 23.47 9.4K
12:51 23.48 23.56 23.48 23.56 6.0K
12:52 23.57 23.57 23.57 23.57 8.9K
12:53 23.60 23.60 23.55 23.57 2.0K
12:54 23.57 23.62 23.54 23.62 3.3K
12:55 23.60 23.62 23.58 23.62 6.7K
12:56 23.61 23.67 23.61 23.67 7.0K
12:57 23.65 23.71 23.65 23.70 11.6K
12:58 23.69 23.72 23.69 23.70 5.0K
12:59 23.71 23.72 23.67 23.67 1.9K
13:00 23.66 23.66 23.63 23.65 2.7K
13:01 23.67 23.67 23.62 23.66 5.6K
13:02 23.63 23.69 23.63 23.69 2.5K
13:03 23.70 23.72 23.67 23.71 4.2K
13:04 23.71 23.73 23.71 23.73 2.0K
13:05 23.75 23.79 23.75 23.78 5.4K
13:06 23.77 23.85 23.77 23.85 7.1K
13:07 23.85 23.85 23.81 23.85 6.0K
13:08 23.84 23.85 23.81 23.81 2.5K
13:09 23.80 23.80 23.75 23.75 3.2K
13:10 23.71 23.74 23.71 23.73 2.8K
13:11 23.76 23.80 23.69 23.80 10.1K
13:12 23.83 23.88 23.82 23.88 7.6K
13:13 23.86 23.92 23.86 23.90 6.1K
13:14 23.93 23.93 23.84 23.85 9.0K
13:15 23.85 23.85 23.81 23.82 5.4K
13:16 23.80 23.84 23.76 23.82 8.1K
13:17 23.84 23.84 23.82 23.82 6.9K
13:18 23.82 23.83 23.80 23.80 10.5K
13:19 23.90 23.90 23.84 23.86 9.5K
13:20 23.83 23.85 23.83 23.84 11.8K
13:21 23.85 23.91 23.85 23.90 8.5K
13:22 23.88 23.88 23.84 23.84 18.6K
13:23 23.83 23.83 23.70 23.70 20.1K
13:24 23.70 23.79 23.66 23.77 22.3K
13:25 23.81 23.81 23.81 23.81 2.9K
13:26 23.85 23.90 23.85 23.87 3.0K
13:27 23.87 23.87 23.82 23.82 4.0K
13:28 23.82 23.82 23.79 23.79 2.4K
13:29 23.81 23.81 23.75 23.75 2.7K
13:30 23.73 23.74 23.70 23.73 4.0K
13:31 23.73 23.78 23.73 23.78 4.2K
13:32 23.76 23.76 23.72 23.73 9.0K
13:33 23.71 23.71 23.68 23.68 2.0K
13:34 23.67 23.67 23.60 23.61 16.0K
13:35 23.59 23.65 23.59 23.65 3.5K
13:36 23.64 23.66 23.64 23.65 1.9K
13:37 23.66 23.74 23.66 23.74 10.7K
13:38 23.76 23.91 23.76 23.91 12.7K
13:39 23.89 23.97 23.88 23.97 8.8K
13:40 23.98 24.02 23.97 24.01 15.2K
13:41 24.01 24.03 24.00 24.01 5.5K
13:42 24.01 24.01 23.99 24.00 12.0K
13:43 24.00 24.04 24.00 24.00 16.8K
13:44 24.01 24.01 24.00 24.01 28.1K
13:45 24.01 24.02 23.99 24.01 9.8K
13:46 24.02 24.02 23.99 24.01 16.9K
13:47 23.99 23.99 23.97 23.97 13.0K
13:48 24.00 24.00 23.99 23.99 5.5K
13:49 23.99 23.99 23.98 23.98 2.8K
13:50 23.97 23.99 23.94 23.94 9.7K
13:51 23.92 23.98 23.92 23.96 7.8K
13:52 23.97 23.98 23.96 23.97 7.4K
13:53 23.97 23.99 23.96 23.99 22.0K
13:54 23.98 23.98 23.94 23.95 14.2K
13:55 23.95 23.97 23.90 23.90 11.6K
13:56 23.87 23.87 23.81 23.83 3.3K
13:57 23.85 23.90 23.85 23.88 6.1K
13:58 23.88 23.90 23.87 23.87 9.7K
13:59 23.88 23.88 23.79 23.82 11.0K
14:00 23.81 23.81 23.71 23.71 5.1K
14:01 23.67 23.67 23.50 23.50 10.2K
14:02 23.49 23.49 23.35 23.35 11.7K
14:03 23.33 23.38 23.27 23.35 18.4K
14:04 23.31 23.32 23.25 23.32 9.6K
14:05 23.32 23.37 23.16 23.18 84.8K
14:06 23.19 23.30 23.17 23.30 11.3K
14:07 23.31 23.37 23.29 23.37 5.5K
14:08 23.42 23.42 23.35 23.35 7.6K
14:09 23.35 23.37 23.35 23.36 3.1K
14:10 23.34 23.34 23.31 23.33 3.2K
14:11 23.33 23.37 23.33 23.34 4.0K
14:12 23.35 23.35 23.32 23.32 4.0K
14:13 23.33 23.43 23.33 23.43 5.4K
14:14 23.41 23.41 23.31 23.31 3.0K
14:15 23.28 23.31 23.27 23.31 3.0K
14:16 23.31 23.33 23.26 23.31 3.8K
14:17 23.31 23.49 23.31 23.46 8.8K
14:18 23.44 23.44 23.44 23.44 1.6K
14:19 23.41 23.43 23.41 23.43 0.7K
14:20 23.44 23.46 23.39 23.46 14.7K
14:21 23.45 23.49 23.45 23.48 2.6K
14:22 23.45 23.45 23.41 23.44 2.4K
14:23 23.40 23.40 23.27 23.27 5.0K
14:24 23.31 23.42 23.31 23.39 5.8K
14:25 23.38 23.39 23.32 23.32 4.5K
14:26 23.30 23.37 23.29 23.36 10.7K
14:27 23.36 23.39 23.34 23.34 5.9K
14:28 23.31 23.33 23.31 23.31 3.7K
14:29 23.32 23.32 23.29 23.32 9.1K
14:30 23.32 23.44 23.31 23.43 8.8K
14:31 23.45 23.45 23.44 23.45 2.7K
14:32 23.44 23.45 23.41 23.41 4.7K
14:33 23.41 23.41 23.36 23.38 5.3K
14:34 23.36 23.42 23.36 23.40 4.8K
14:35 23.40 23.40 23.34 23.34 3.6K
14:36 23.35 23.55 23.35 23.54 8.1K
14:37 23.54 23.66 23.54 23.66 3.5K
14:38 23.65 23.69 23.65 23.67 3.4K
14:39 23.70 23.78 23.70 23.78 4.4K
14:40 23.80 23.82 23.78 23.78 4.3K
14:41 23.79 23.90 23.79 23.89 3.3K
14:42 23.91 23.96 23.91 23.92 15.3K
14:43 23.93 23.94 23.93 23.94 2.2K
14:44 23.90 23.90 23.81 23.81 5.0K
14:45 23.80 23.80 23.62 23.66 6.7K
14:46 23.66 23.66 23.59 23.62 5.5K
14:47 23.62 23.62 23.59 23.59 3.4K
14:48 23.55 23.66 23.54 23.66 5.5K
14:49 23.67 23.67 23.61 23.61 2.2K
14:50 23.64 23.66 23.61 23.61 4.6K
14:51 23.62 23.67 23.58 23.67 6.7K
14:52 23.63 23.63 23.63 23.63 2.8K
14:53 23.61 23.68 23.61 23.67 6.9K
14:54 23.66 23.66 23.58 23.58 14.9K
14:55 23.56 23.58 23.56 23.58 2.2K
14:56 23.62 23.62 23.60 23.60 3.8K
14:57 23.56 23.62 23.54 23.59 23.5K
14:58 23.61 23.65 23.61 23.65 3.0K
14:59 23.65 23.65 23.57 23.57 6.7K
15:00 23.58 23.60 23.57 23.60 9.8K
15:01 23.63 23.65 23.63 23.63 5.7K
15:02 23.63 23.63 23.53 23.53 4.3K
15:03 23.50 23.57 23.47 23.57 9.8K
15:04 23.57 23.63 23.57 23.59 2.1K
15:05 23.64 23.71 23.64 23.71 4.4K
15:06 23.71 23.74 23.71 23.73 6.9K
15:07 23.73 23.73 23.72 23.72 3.5K
15:08 23.73 23.73 23.65 23.65 5.7K
15:09 23.66 23.68 23.66 23.66 3.9K
15:10 23.64 23.65 23.57 23.62 13.0K
15:11 23.61 23.63 23.50 23.50 3.2K
15:12 23.53 23.60 23.53 23.59 2.5K
15:13 23.59 23.62 23.56 23.62 5.4K
15:14 23.56 23.65 23.56 23.65 4.4K
15:15 23.69 23.69 23.64 23.64 4.6K
15:16 23.67 23.69 23.62 23.67 7.4K
15:17 23.66 23.70 23.66 23.67 8.0K
15:18 23.69 23.77 23.69 23.77 7.7K
15:19 23.76 23.78 23.75 23.78 4.6K
15:20 23.78 23.80 23.78 23.79 7.8K
15:21 23.81 23.84 23.78 23.84 7.6K
15:22 23.84 23.88 23.84 23.87 1.7K
15:23 23.89 24.00 23.89 24.00 6.2K
15:24 23.99 24.01 23.83 23.85 20.1K
15:25 23.86 23.87 23.86 23.87 1.5K
15:26 23.86 23.95 23.86 23.95 7.6K
15:27 23.92 23.95 23.91 23.91 2.5K
15:28 23.86 23.87 23.83 23.84 6.0K
15:29 23.85 23.86 23.78 23.86 7.6K
15:30 23.85 23.85 23.79 23.79 5.0K
15:31 23.81 23.92 23.80 23.92 15.1K
15:32 23.93 23.96 23.91 23.91 7.9K
15:33 23.89 23.92 23.89 23.92 5.2K
15:34 23.92 23.94 23.91 23.94 5.4K
15:35 23.94 23.96 23.88 23.88 9.9K
15:36 23.87 23.87 23.77 23.77 11.8K
15:37 23.75 23.76 23.71 23.76 9.7K
15:38 23.76 23.76 23.71 23.74 7.0K
15:39 23.75 23.75 23.69 23.69 10.4K
15:40 23.68 23.74 23.66 23.74 11.2K
15:41 23.74 23.84 23.74 23.80 14.8K
15:42 23.80 23.80 23.72 23.79 12.6K
15:43 23.80 23.83 23.80 23.81 11.4K
15:44 23.81 23.81 23.77 23.77 4.7K
15:45 23.78 23.83 23.78 23.79 14.9K
15:46 23.79 23.79 23.70 23.70 18.2K
15:47 23.71 23.75 23.71 23.72 8.6K
15:48 23.72 23.72 23.71 23.71 9.3K
15:49 23.71 23.72 23.70 23.71 21.3K
15:50 23.72 23.72 23.69 23.70 42.8K
15:51 23.69 23.69 23.56 23.58 57.3K
15:52 23.57 23.62 23.53 23.54 22.0K
15:53 23.52 23.52 23.38 23.39 36.5K
15:54 23.39 23.53 23.38 23.52 21.7K
15:55 23.50 23.52 23.35 23.35 32.9K
15:56 23.37 23.46 23.29 23.29 47.2K
15:57 23.29 23.29 23.26 23.26 34.3K
15:58 23.30 23.42 23.30 23.39 63.2K
15:59 23.41 23.43 23.33 23.33 86.2K
16:00 23.34 23.34 23.34 23.34 311.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available