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 20.94 20.94 20.55 20.66 159.2K
09:31 20.73 20.73 20.49 20.65 21.2K
09:32 20.76 21.03 20.76 20.98 77.6K
09:33 20.98 21.10 20.85 20.85 37.9K
09:34 20.88 20.92 20.56 20.67 28.6K
09:35 20.67 20.67 20.48 20.57 21.5K
09:36 20.50 20.57 20.47 20.50 24.2K
09:37 20.45 20.56 20.45 20.51 20.9K
09:38 20.55 20.61 20.52 20.56 24.5K
09:39 20.58 20.60 20.47 20.55 29.6K
09:40 20.47 20.50 20.34 20.46 69.9K
09:41 20.46 20.50 20.44 20.45 38.2K
09:42 20.42 20.56 20.38 20.56 9.6K
09:43 20.59 20.63 20.49 20.55 32.2K
09:44 20.50 20.50 20.35 20.47 18.8K
09:45 20.47 20.62 20.41 20.62 8.0K
09:46 20.55 20.57 20.44 20.47 16.7K
09:47 20.36 20.45 20.36 20.40 10.3K
09:48 20.34 20.47 20.31 20.44 10.4K
09:49 20.44 20.57 20.43 20.48 15.0K
09:50 20.49 20.55 20.47 20.47 7.5K
09:51 20.49 20.53 20.48 20.48 5.9K
09:52 20.48 20.48 20.30 20.30 17.8K
09:53 20.30 20.35 20.16 20.20 46.9K
09:54 20.19 20.19 20.03 20.12 29.7K
09:55 20.10 20.17 20.04 20.14 11.7K
09:56 20.19 20.24 20.10 20.16 47.8K
09:57 20.20 20.20 20.00 20.10 58.6K
09:58 20.07 20.18 20.02 20.18 12.9K
09:59 20.19 20.19 20.08 20.14 5.5K
10:00 20.04 20.12 20.00 20.12 10.7K
10:01 20.10 20.14 20.10 20.13 4.7K
10:02 20.13 20.18 20.08 20.08 3.5K
10:03 20.03 20.10 20.02 20.05 15.6K
10:04 20.10 20.18 20.07 20.18 10.6K
10:05 20.17 20.22 20.05 20.11 29.1K
10:06 20.13 20.21 20.12 20.20 7.3K
10:07 20.23 20.27 20.23 20.25 10.3K
10:08 20.26 20.28 20.24 20.26 14.9K
10:09 20.23 20.32 20.17 20.31 11.2K
10:10 20.33 20.39 20.31 20.31 10.8K
10:11 20.33 20.33 20.16 20.22 7.2K
10:12 20.21 20.24 20.15 20.22 17.8K
10:13 20.22 20.27 20.22 20.24 6.1K
10:14 20.22 20.29 20.20 20.29 3.6K
10:15 20.25 20.27 20.23 20.25 10.9K
10:16 20.26 20.33 20.24 20.33 12.1K
10:17 20.31 20.42 20.31 20.37 7.5K
10:18 20.41 20.41 20.36 20.36 2.0K
10:19 20.30 20.33 20.26 20.33 10.5K
10:20 20.36 20.38 20.30 20.30 6.5K
10:21 20.28 20.36 20.26 20.30 3.9K
10:22 20.39 20.47 20.39 20.47 3.9K
10:23 20.47 20.53 20.44 20.53 20.8K
10:24 20.51 20.60 20.51 20.58 5.7K
10:25 20.59 20.59 20.51 20.53 10.5K
10:26 20.47 20.51 20.44 20.50 4.3K
10:27 20.47 20.64 20.45 20.60 10.5K
10:28 20.60 20.65 20.60 20.60 6.3K
10:29 20.56 20.67 20.55 20.65 13.9K
10:30 20.70 20.71 20.62 20.63 35.8K
10:31 20.56 20.56 20.43 20.46 11.0K
10:32 20.40 20.40 20.31 20.31 6.3K
10:33 20.33 20.33 20.27 20.28 7.7K
10:34 20.28 20.34 20.27 20.34 5.1K
10:35 20.32 20.33 20.25 20.33 4.7K
10:36 20.28 20.33 20.28 20.32 2.9K
10:37 20.33 20.41 20.32 20.41 2.9K
10:38 20.40 20.42 20.40 20.42 2.6K
10:39 20.44 20.45 20.41 20.42 3.5K
10:40 20.49 20.53 20.46 20.48 7.7K
10:41 20.44 20.44 20.44 20.44 1.5K
10:42 20.48 20.48 20.31 20.36 7.7K
10:43 20.35 20.38 20.28 20.28 3.4K
10:44 20.31 20.31 20.19 20.25 10.3K
10:45 20.21 20.21 20.16 20.19 4.7K
10:46 20.17 20.22 20.15 20.22 12.8K
10:47 20.22 20.24 20.21 20.22 4.2K
10:48 20.19 20.20 20.16 20.20 5.2K
10:49 20.18 20.19 20.12 20.15 3.3K
10:50 20.13 20.24 20.13 20.25 4.8K
10:51 20.25 20.32 20.25 20.32 3.7K
10:52 20.35 20.35 20.28 20.29 4.8K
10:53 20.29 20.33 20.27 20.30 4.2K
10:54 20.28 20.31 20.27 20.27 4.2K
10:55 20.22 20.25 20.20 20.25 36.7K
10:56 20.23 20.25 20.23 20.23 2.0K
10:57 20.14 20.14 20.03 20.06 15.9K
10:58 20.04 20.10 20.03 20.10 10.1K
10:59 20.11 20.11 20.11 20.11 3.3K
11:00 20.10 20.14 20.00 20.14 17.1K
11:01 20.11 20.11 20.04 20.07 4.6K
11:02 20.09 20.14 20.09 20.11 3.0K
11:03 20.13 20.13 20.09 20.09 5.2K
11:04 20.09 20.17 20.09 20.17 5.0K
11:05 20.13 20.16 20.13 20.16 2.9K
11:06 20.16 20.21 20.16 20.17 11.9K
11:07 20.18 20.19 20.17 20.19 2.0K
11:08 20.21 20.25 20.21 20.21 5.6K
11:09 20.24 20.26 20.21 20.21 5.4K
11:10 20.22 20.26 20.22 20.26 3.4K
11:11 20.28 20.45 20.28 20.45 12.8K
11:12 20.44 20.55 20.44 20.55 6.2K
11:13 20.58 20.58 20.55 20.58 20.0K
11:14 20.58 20.68 20.56 20.67 13.3K
11:15 20.68 20.73 20.60 20.60 18.9K
11:16 20.60 20.67 20.54 20.67 10.2K
11:17 20.67 20.80 20.67 20.78 21.5K
11:18 20.77 20.79 20.76 20.78 11.1K
11:19 20.79 20.79 20.76 20.79 5.8K
11:20 20.79 20.79 20.72 20.72 8.3K
11:21 20.71 20.74 20.68 20.70 4.5K
11:22 20.69 20.72 20.67 20.68 4.4K
11:23 20.70 20.74 20.67 20.73 11.9K
11:24 20.73 20.75 20.72 20.75 5.5K
11:25 20.77 20.80 20.75 20.75 9.5K
11:26 20.77 20.77 20.76 20.76 1.1K
11:27 20.80 20.81 20.77 20.77 9.1K
11:28 20.79 20.81 20.77 20.77 6.4K
11:29 20.77 20.77 20.64 20.64 10.0K
11:30 20.64 20.83 20.64 20.80 157.7K
11:31 20.80 20.89 20.80 20.89 8.1K
11:32 20.89 20.90 20.84 20.84 7.3K
11:33 20.80 20.89 20.80 20.88 6.5K
11:34 20.91 20.91 20.89 20.89 13.1K
11:35 20.91 20.91 20.89 20.91 2.6K
11:36 20.89 20.92 20.83 20.90 9.0K
11:37 20.90 20.99 20.90 20.99 6.8K
11:38 20.97 20.97 20.96 20.96 4.3K
11:39 20.93 20.93 20.89 20.92 4.4K
11:40 20.93 20.96 20.92 20.95 7.3K
11:41 20.93 20.93 20.87 20.90 7.6K
11:42 20.90 20.98 20.85 20.98 51.1K
11:43 20.95 20.98 20.92 20.96 12.6K
11:44 20.98 20.98 20.97 20.97 2.0K
11:45 21.00 21.02 20.99 21.01 14.9K
11:46 21.02 21.02 20.96 20.96 5.7K
11:47 20.93 20.96 20.87 20.91 26.5K
11:48 20.90 20.95 20.90 20.95 3.6K
11:49 20.95 20.96 20.92 20.96 1.9K
11:50 20.97 20.97 20.93 20.97 3.1K
11:51 20.94 20.94 20.91 20.91 1.0K
11:52 20.90 20.91 20.89 20.91 2.1K
11:53 20.89 20.91 20.86 20.90 6.8K
11:54 20.86 20.86 20.85 20.85 6.4K
11:55 20.85 20.85 20.85 20.85 0.3K
11:56 20.82 20.85 20.82 20.82 0.8K
11:57 20.85 20.85 20.82 20.82 2.3K
11:58 20.84 20.89 20.84 20.89 5.1K
11:59 20.88 20.88 20.86 20.86 0.8K
12:00 20.89 20.90 20.89 20.89 2.7K
12:01 20.90 20.94 20.90 20.94 5.5K
12:02 20.99 21.00 20.99 21.00 5.8K
12:03 20.99 21.05 20.99 21.05 21.1K
12:04 21.06 21.12 21.06 21.11 21.2K
12:05 21.15 21.25 21.15 21.24 25.0K
12:06 21.23 21.25 21.20 21.25 11.1K
12:07 21.26 21.36 21.26 21.36 12.2K
12:08 21.37 21.47 21.37 21.37 12.5K
12:09 21.37 21.38 21.36 21.37 5.8K
12:10 21.39 21.45 21.37 21.40 16.7K
12:11 21.41 21.41 21.34 21.36 14.4K
12:12 21.36 21.39 21.35 21.35 13.6K
12:13 21.35 21.41 21.32 21.41 40.5K
12:14 21.42 21.50 21.36 21.45 22.1K
12:15 21.44 21.50 21.44 21.48 16.6K
12:16 21.47 21.65 21.47 21.63 30.5K
12:17 21.64 21.64 21.59 21.61 18.4K
12:18 21.61 21.73 21.50 21.73 104.5K
12:19 21.70 21.70 21.61 21.66 21.0K
12:20 21.70 21.70 21.68 21.70 3.4K
12:21 21.68 21.70 21.55 21.60 20.0K
12:22 21.60 21.60 21.56 21.56 11.5K
12:23 21.55 21.61 21.55 21.60 11.1K
12:24 21.56 21.56 21.47 21.56 14.7K
12:25 21.60 21.62 21.52 21.55 26.5K
12:26 21.55 21.58 21.50 21.58 6.9K
12:27 21.52 21.56 21.52 21.52 1.8K
12:28 21.52 21.58 21.52 21.56 15.6K
12:29 21.55 21.61 21.55 21.61 4.3K
12:30 21.59 21.59 21.49 21.49 5.7K
12:31 21.48 21.49 21.40 21.40 9.8K
12:32 21.39 21.43 21.39 21.40 5.1K
12:33 21.40 21.43 21.36 21.36 7.6K
12:34 21.36 21.44 21.35 21.43 20.8K
12:35 21.48 21.60 21.48 21.57 4.4K
12:36 21.60 21.60 21.47 21.48 8.0K
12:37 21.40 21.45 21.39 21.43 11.8K
12:38 21.43 21.46 21.43 21.43 14.3K
12:39 21.46 21.56 21.46 21.54 7.9K
12:40 21.52 21.55 21.52 21.54 5.5K
12:41 21.53 21.54 21.49 21.54 6.2K
12:42 21.52 21.54 21.45 21.45 11.4K
12:43 21.46 21.53 21.46 21.53 6.3K
12:44 21.52 21.56 21.50 21.56 13.5K
12:45 21.57 21.58 21.41 21.42 16.2K
12:46 21.46 21.48 21.42 21.42 9.1K
12:47 21.41 21.43 21.40 21.43 6.2K
12:48 21.46 21.46 21.39 21.40 10.2K
12:49 21.42 21.47 21.34 21.37 21.2K
12:50 21.36 21.37 21.30 21.33 10.5K
12:51 21.31 21.33 21.29 21.33 5.2K
12:52 21.33 21.33 21.26 21.26 5.6K
12:53 21.25 21.30 21.25 21.30 3.2K
12:54 21.24 21.27 21.24 21.27 5.0K
12:55 21.31 21.34 21.31 21.34 1.8K
12:56 21.36 21.38 21.32 21.38 5.3K
12:57 21.38 21.38 21.38 21.38 1.6K
12:58 21.38 21.45 21.35 21.45 6.3K
12:59 21.48 21.52 21.45 21.45 5.0K
13:00 21.39 21.50 21.39 21.49 8.6K
13:01 21.46 21.49 21.45 21.45 2.2K
13:02 21.49 21.49 21.49 21.49 0.3K
13:03 21.47 21.48 21.44 21.48 7.9K
13:04 21.49 21.49 21.43 21.43 8.8K
13:05 21.35 21.35 21.31 21.31 3.9K
13:06 21.30 21.30 21.24 21.27 40.3K
13:07 21.27 21.27 21.21 21.21 2.8K
13:08 21.15 21.21 21.15 21.21 4.2K
13:09 21.18 21.18 21.15 21.15 1.3K
13:10 21.15 21.23 21.14 21.18 4.7K
13:11 21.22 21.25 21.21 21.25 3.4K
13:12 21.23 21.27 21.23 21.27 1.8K
13:13 21.28 21.36 21.28 21.36 5.0K
13:14 21.32 21.43 21.32 21.43 4.2K
13:15 21.38 21.43 21.34 21.34 2.8K
13:16 21.37 21.38 21.29 21.29 4.0K
13:17 21.29 21.30 21.29 21.29 0.7K
13:18 21.23 21.26 21.22 21.26 5.0K
13:19 21.24 21.27 21.18 21.19 7.7K
13:20 21.17 21.22 21.17 21.22 0.9K
13:21 21.22 21.26 21.22 21.26 2.7K
13:22 21.33 21.33 21.27 21.27 3.4K
13:23 21.21 21.21 21.21 21.21 1.2K
13:24 21.21 21.24 21.21 21.24 1.0K
13:25 21.25 21.28 21.25 21.25 3.8K
13:26 21.24 21.24 21.24 21.24 0.2K
13:27 21.24 21.27 21.24 21.27 2.6K
13:28 21.25 21.25 21.19 21.19 3.9K
13:29 21.13 21.13 21.08 21.09 13.0K
13:30 21.08 21.09 21.08 21.09 1.1K
13:31 21.13 21.15 21.09 21.09 2.5K
13:32 21.15 21.20 21.12 21.19 60.1K
13:33 21.19 21.19 21.18 21.18 0.3K
13:34 21.18 21.19 21.16 21.19 2.1K
13:35 21.16 21.18 21.14 21.14 1.0K
13:36 21.23 21.27 21.23 21.23 4.5K
13:37 21.24 21.27 21.24 21.27 0.6K
13:38 21.27 21.31 21.26 21.31 11.5K
13:39 21.33 21.33 21.32 21.33 5.4K
13:40 21.34 21.34 21.31 21.31 1.0K
13:41 21.25 21.27 21.24 21.26 5.4K
13:42 21.21 21.22 21.17 21.17 7.3K
13:43 21.18 21.20 21.17 21.17 1.5K
13:44 21.21 21.21 21.17 21.17 0.7K
13:45 21.19 21.23 21.19 21.23 1.3K
13:46 21.19 21.21 21.18 21.19 0.6K
13:47 21.21 21.23 21.15 21.17 3.8K
13:48 21.15 21.19 21.15 21.18 1.3K
13:49 21.20 21.22 21.18 21.18 1.7K
13:50 21.21 21.24 21.21 21.24 2.3K
13:51 21.22 21.22 21.18 21.18 2.7K
13:52 21.20 21.21 21.20 21.21 2.7K
13:53 21.22 21.24 21.18 21.24 4.7K
13:54 21.26 21.26 21.22 21.22 1.3K
13:55 21.18 21.18 21.18 21.18 0.9K
13:56 21.16 21.16 21.15 21.16 2.3K
13:57 21.18 21.18 21.11 21.11 2.5K
13:58 21.10 21.16 21.10 21.16 3.5K
13:59 21.16 21.16 21.14 21.14 0.8K
14:00 21.14 21.16 21.11 21.16 4.3K
14:01 21.15 21.15 21.12 21.13 2.6K
14:02 21.12 21.15 21.11 21.15 10.2K
14:03 21.13 21.13 21.11 21.11 1.2K
14:04 21.10 21.10 21.03 21.05 4.8K
14:05 21.05 21.05 21.00 21.04 18.0K
14:06 21.02 21.05 21.02 21.05 2.0K
14:07 21.05 21.05 21.03 21.03 2.1K
14:09 21.05 21.07 21.05 21.07 2.6K
14:10 21.07 21.14 21.07 21.14 8.3K
14:11 21.13 21.17 21.13 21.14 7.5K
14:12 21.19 21.28 21.19 21.25 18.1K
14:13 21.24 21.26 21.24 21.26 0.6K
14:14 21.22 21.27 21.21 21.26 10.2K
14:15 21.26 21.31 21.26 21.28 15.1K
14:16 21.29 21.31 21.28 21.31 14.3K
14:17 21.29 21.34 21.29 21.34 1.9K
14:18 21.34 21.39 21.34 21.39 3.7K
14:19 21.37 21.39 21.37 21.39 2.3K
14:20 21.42 21.44 21.39 21.39 3.9K
14:21 21.45 21.48 21.33 21.36 20.4K
14:22 21.34 21.39 21.34 21.36 5.0K
14:23 21.37 21.37 21.37 21.37 3.5K
14:24 21.41 21.41 21.39 21.39 2.7K
14:25 21.38 21.45 21.38 21.45 4.1K
14:26 21.48 21.48 21.44 21.44 2.7K
14:27 21.46 21.47 21.44 21.46 2.0K
14:28 21.44 21.46 21.37 21.37 22.8K
14:29 21.38 21.38 21.25 21.28 25.0K
14:30 21.33 21.38 21.33 21.37 6.6K
14:31 21.40 21.40 21.38 21.38 4.6K
14:32 21.32 21.32 21.29 21.29 5.0K
14:33 21.29 21.31 21.27 21.27 16.9K
14:34 21.28 21.28 21.26 21.28 4.9K
14:35 21.32 21.38 21.31 21.38 4.2K
14:36 21.41 21.41 21.37 21.39 2.0K
14:37 21.38 21.41 21.37 21.40 2.5K
14:38 21.42 21.48 21.42 21.48 6.2K
14:39 21.48 21.50 21.48 21.48 1.5K
14:40 21.48 21.50 21.46 21.46 10.9K
14:41 21.44 21.44 21.37 21.44 5.7K
14:42 21.44 21.44 21.39 21.39 2.2K
14:43 21.34 21.38 21.34 21.37 3.2K
14:44 21.36 21.40 21.36 21.40 7.3K
14:45 21.39 21.40 21.39 21.40 1.4K
14:46 21.41 21.47 21.41 21.46 5.9K
14:47 21.48 21.50 21.48 21.49 3.0K
14:48 21.49 21.50 21.47 21.50 4.3K
14:49 21.49 21.49 21.41 21.47 5.0K
14:50 21.47 21.47 21.38 21.38 19.0K
14:51 21.34 21.36 21.34 21.34 6.1K
14:52 21.36 21.40 21.36 21.37 6.6K
14:53 21.37 21.39 21.35 21.36 4.8K
14:54 21.36 21.36 21.34 21.36 8.4K
14:55 21.39 21.41 21.35 21.35 9.4K
14:56 21.40 21.42 21.39 21.39 3.1K
14:57 21.41 21.41 21.39 21.39 3.2K
14:58 21.39 21.39 21.32 21.32 4.6K
14:59 21.28 21.33 21.28 21.31 7.5K
15:00 21.31 21.31 21.31 21.31 1.8K
15:01 21.31 21.31 21.24 21.24 5.3K
15:02 21.24 21.30 21.24 21.30 3.0K
15:03 21.32 21.33 21.31 21.33 4.5K
15:04 21.34 21.34 21.32 21.33 1.5K
15:05 21.35 21.36 21.29 21.29 20.9K
15:06 21.27 21.27 21.25 21.27 6.2K
15:07 21.27 21.27 21.18 21.18 16.6K
15:08 21.19 21.25 21.19 21.24 9.1K
15:09 21.24 21.24 21.23 21.23 3.5K
15:10 21.23 21.28 21.23 21.27 4.2K
15:11 21.27 21.29 21.25 21.25 4.7K
15:12 21.25 21.25 21.19 21.19 10.7K
15:13 21.19 21.25 21.19 21.25 3.7K
15:14 21.24 21.29 21.20 21.21 20.2K
15:15 21.21 21.21 21.18 21.18 2.4K
15:16 21.20 21.21 21.15 21.21 3.4K
15:17 21.24 21.24 21.18 21.18 9.3K
15:18 21.16 21.17 21.16 21.17 3.7K
15:19 21.17 21.21 21.17 21.17 6.8K
15:20 21.16 21.16 21.16 21.16 1.1K
15:21 21.16 21.18 21.08 21.08 8.0K
15:22 21.08 21.10 21.03 21.03 8.0K
15:23 21.05 21.05 21.04 21.05 2.6K
15:24 21.03 21.03 20.95 20.97 5.4K
15:25 20.96 20.96 20.89 20.89 10.2K
15:26 20.87 20.89 20.85 20.87 6.7K
15:27 20.87 20.91 20.87 20.91 5.1K
15:28 20.91 20.92 20.87 20.87 8.2K
15:29 20.86 20.92 20.86 20.89 8.6K
15:30 20.89 20.89 20.85 20.85 3.5K
15:31 20.86 20.86 20.72 20.77 26.6K
15:32 20.78 20.78 20.73 20.78 9.0K
15:33 20.78 20.78 20.65 20.67 14.4K
15:34 20.67 20.67 20.64 20.66 2.6K
15:35 20.64 20.64 20.57 20.57 15.7K
15:36 20.58 20.59 20.58 20.59 5.7K
15:37 20.59 20.59 20.47 20.49 16.0K
15:38 20.49 20.51 20.38 20.40 16.0K
15:39 20.41 20.41 20.32 20.36 17.7K
15:40 20.31 20.31 20.15 20.23 90.5K
15:41 20.26 20.45 20.25 20.42 24.9K
15:42 20.42 20.42 20.31 20.33 5.3K
15:43 20.36 20.37 20.25 20.28 12.2K
15:44 20.31 20.31 20.20 20.20 14.7K
15:45 20.18 20.21 20.18 20.19 16.2K
15:46 20.15 20.17 20.12 20.15 17.4K
15:47 20.14 20.19 20.14 20.18 14.5K
15:48 20.23 20.23 20.13 20.13 9.1K
15:49 20.18 20.29 20.17 20.29 13.9K
15:50 20.31 20.31 20.24 20.29 9.0K
15:51 20.28 20.29 20.26 20.27 8.7K
15:52 20.26 20.26 20.16 20.22 38.1K
15:53 20.22 20.22 20.16 20.19 16.9K
15:54 20.20 20.23 20.09 20.10 46.5K
15:55 20.27 20.29 20.19 20.20 44.9K
15:56 20.23 20.23 20.18 20.18 24.4K
15:57 20.18 20.20 20.17 20.19 18.6K
15:58 20.19 20.23 20.19 20.22 21.2K
15:59 20.21 20.22 20.18 20.20 663.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available