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 21.91 22.09 21.91 22.07 56.1K
09:31 22.07 22.22 22.07 22.08 2.6K
09:32 22.08 22.12 21.70 21.70 19.9K
09:33 21.65 21.81 21.63 21.63 7.8K
09:34 21.58 21.78 21.58 21.78 12.6K
09:35 21.72 21.73 21.51 21.54 11.8K
09:36 21.52 21.67 21.52 21.53 6.6K
09:37 21.50 21.60 21.40 21.40 23.0K
09:38 21.45 21.45 21.36 21.36 10.7K
09:39 21.37 21.50 21.37 21.46 14.8K
09:40 21.41 21.66 21.41 21.62 21.5K
09:41 21.68 21.80 21.68 21.75 10.6K
09:42 21.78 21.83 21.65 21.72 16.3K
09:43 21.75 21.78 21.54 21.64 24.2K
09:44 21.64 21.64 21.54 21.56 16.5K
09:45 21.59 21.63 21.56 21.60 6.4K
09:46 21.62 21.62 21.47 21.53 11.5K
09:47 21.46 21.46 21.35 21.35 10.1K
09:48 21.36 21.36 21.18 21.18 41.2K
09:49 21.20 21.29 21.20 21.26 27.8K
09:50 21.29 21.29 21.17 21.19 7.1K
09:51 21.18 21.20 21.13 21.13 10.8K
09:52 21.10 21.23 21.09 21.23 11.9K
09:53 21.17 21.23 21.15 21.17 5.8K
09:54 21.18 21.23 21.15 21.23 8.0K
09:55 21.23 21.31 21.21 21.21 20.9K
09:56 21.27 21.27 21.20 21.23 12.7K
09:57 21.24 21.24 21.21 21.23 3.2K
09:58 21.24 21.31 21.24 21.27 9.7K
09:59 21.24 21.27 21.18 21.18 9.1K
10:00 21.21 21.21 21.04 21.16 19.7K
10:01 21.16 21.16 21.05 21.09 8.3K
10:02 21.05 21.07 20.95 21.04 38.7K
10:03 21.02 21.04 21.00 21.02 5.9K
10:04 21.02 21.09 21.02 21.09 7.0K
10:05 21.08 21.27 21.08 21.27 4.2K
10:06 21.25 21.30 21.24 21.24 6.2K
10:07 21.24 21.24 21.21 21.21 1.6K
10:08 21.20 21.29 21.20 21.27 5.1K
10:09 21.23 21.23 21.18 21.19 3.0K
10:10 21.25 21.39 21.25 21.25 4.8K
10:11 21.26 21.26 21.17 21.17 9.3K
10:12 21.10 21.16 21.10 21.15 11.1K
10:13 21.15 21.21 21.12 21.16 10.1K
10:14 21.16 21.21 21.15 21.21 1.5K
10:15 21.18 21.24 21.17 21.23 4.5K
10:16 21.24 21.24 21.24 21.24 2.3K
10:17 21.27 21.28 21.19 21.19 3.2K
10:18 21.20 21.20 21.13 21.16 3.3K
10:19 21.13 21.14 21.05 21.08 41.2K
10:20 21.06 21.13 21.06 21.12 8.6K
10:21 21.09 21.13 21.09 21.11 3.9K
10:22 21.17 21.23 21.17 21.21 9.1K
10:23 21.24 21.24 21.19 21.19 3.5K
10:24 21.19 21.19 21.13 21.16 8.1K
10:25 21.16 21.20 21.16 21.20 4.1K
10:26 21.17 21.17 21.15 21.16 9.9K
10:27 21.19 21.19 21.13 21.13 13.6K
10:28 21.13 21.17 21.13 21.17 4.0K
10:29 21.16 21.17 21.16 21.17 3.8K
10:30 21.17 21.21 21.17 21.21 1.9K
10:31 21.21 21.21 21.20 21.20 2.4K
10:32 21.19 21.22 21.19 21.20 5.4K
10:33 21.18 21.21 21.17 21.20 5.7K
10:34 21.23 21.23 21.23 21.23 2.0K
10:35 21.24 21.30 21.24 21.30 5.9K
10:36 21.30 21.32 21.30 21.30 6.1K
10:37 21.32 21.33 21.29 21.29 8.7K
10:38 21.29 21.29 21.28 21.28 3.0K
10:39 21.31 21.36 21.30 21.36 4.9K
10:40 21.36 21.40 21.35 21.40 10.0K
10:41 21.37 21.49 21.37 21.42 8.6K
10:42 21.48 21.48 21.43 21.46 3.6K
10:43 21.41 21.47 21.39 21.39 1.5K
10:44 21.45 21.47 21.42 21.47 2.8K
10:45 21.45 21.47 21.44 21.44 6.6K
10:46 21.45 21.47 21.45 21.47 2.2K
10:47 21.44 21.54 21.44 21.50 8.2K
10:48 21.48 21.48 21.38 21.38 6.3K
10:49 21.35 21.40 21.34 21.37 6.3K
10:50 21.33 21.36 21.26 21.31 7.5K
10:51 21.28 21.30 21.28 21.28 0.7K
10:52 21.32 21.35 21.32 21.32 7.4K
10:53 21.34 21.34 21.28 21.28 5.1K
10:54 21.29 21.29 21.26 21.27 3.0K
10:55 21.28 21.30 21.28 21.30 3.5K
10:56 21.29 21.30 21.28 21.28 2.2K
10:57 21.27 21.27 21.24 21.26 4.4K
10:58 21.26 21.26 21.13 21.15 32.3K
10:59 21.16 21.18 21.15 21.16 2.4K
11:00 21.19 21.21 21.19 21.20 4.7K
11:01 21.20 21.24 21.19 21.23 7.4K
11:02 21.20 21.21 21.20 21.21 2.1K
11:03 21.18 21.21 21.18 21.20 2.0K
11:04 21.17 21.18 21.16 21.18 2.6K
11:05 21.18 21.19 21.18 21.19 5.7K
11:06 21.19 21.21 21.19 21.21 1.3K
11:07 21.24 21.26 21.24 21.26 2.3K
11:08 21.24 21.25 21.24 21.25 2.9K
11:09 21.23 21.23 21.23 21.23 0.5K
11:10 21.26 21.26 21.22 21.22 2.3K
11:11 21.21 21.23 21.20 21.22 7.8K
11:12 21.19 21.19 21.17 21.17 2.9K
11:13 21.21 21.21 21.20 21.21 13.7K
11:14 21.24 21.24 21.24 21.24 0.4K
11:15 21.23 21.28 21.23 21.27 6.7K
11:16 21.27 21.27 21.22 21.24 4.3K
11:17 21.24 21.25 21.24 21.25 0.9K
11:18 21.25 21.27 21.16 21.16 4.4K
11:19 21.18 21.20 21.18 21.20 1.7K
11:20 21.20 21.24 21.20 21.24 4.7K
11:21 21.26 21.28 21.25 21.28 3.0K
11:22 21.28 21.28 21.26 21.26 2.8K
11:23 21.28 21.30 21.28 21.30 2.5K
11:24 21.30 21.30 21.29 21.29 1.0K
11:25 21.30 21.31 21.25 21.25 6.8K
11:26 21.28 21.28 21.28 21.28 0.4K
11:27 21.28 21.30 21.27 21.30 2.8K
11:28 21.28 21.28 21.28 21.28 1.7K
11:29 21.27 21.27 21.22 21.22 2.7K
11:30 21.21 21.23 21.21 21.21 6.7K
11:31 21.26 21.26 21.25 21.26 3.2K
11:32 21.25 21.29 21.25 21.26 5.3K
11:33 21.24 21.24 21.16 21.16 3.8K
11:34 21.19 21.20 21.19 21.19 10.1K
11:35 21.20 21.21 21.19 21.19 11.8K
11:36 21.20 21.20 21.20 21.20 0.4K
11:37 21.21 21.26 21.21 21.26 2.5K
11:38 21.26 21.28 21.23 21.23 5.6K
11:39 21.26 21.28 21.26 21.27 0.9K
11:40 21.27 21.28 21.25 21.26 2.7K
11:41 21.24 21.24 21.21 21.23 3.3K
11:42 21.25 21.25 21.25 21.25 1.3K
11:43 21.27 21.30 21.27 21.29 5.5K
11:44 21.29 21.29 21.29 21.29 1.8K
11:45 21.30 21.33 21.30 21.30 5.4K
11:46 21.30 21.30 21.30 21.30 0.3K
11:47 21.30 21.30 21.26 21.28 2.9K
11:48 21.27 21.28 21.27 21.28 2.3K
11:49 21.28 21.30 21.27 21.28 2.1K
11:50 21.28 21.29 21.27 21.29 3.3K
11:51 21.31 21.31 21.22 21.22 6.2K
11:52 21.20 21.20 21.13 21.17 5.8K
11:53 21.19 21.19 21.17 21.19 1.6K
11:54 21.21 21.21 21.19 21.19 1.1K
11:55 21.19 21.21 21.15 21.15 3.6K
11:56 21.15 21.15 21.13 21.15 2.3K
11:57 21.13 21.13 21.13 21.13 0.8K
11:58 21.12 21.12 21.06 21.08 16.1K
11:59 21.10 21.12 21.10 21.11 2.5K
12:00 21.12 21.15 21.12 21.15 3.6K
12:01 21.18 21.18 21.18 21.18 1.1K
12:02 21.19 21.19 21.15 21.15 2.9K
12:03 21.18 21.19 21.15 21.19 1.3K
12:04 21.16 21.16 21.16 21.16 0.3K
12:05 21.19 21.20 21.18 21.18 2.5K
12:06 21.18 21.21 21.18 21.21 2.3K
12:07 21.22 21.22 21.20 21.22 0.6K
12:09 21.25 21.29 21.25 21.27 8.1K
12:10 21.32 21.37 21.32 21.37 22.6K
12:11 21.36 21.39 21.36 21.39 3.3K
12:12 21.37 21.37 21.30 21.30 5.6K
12:13 21.26 21.26 21.22 21.22 11.2K
12:14 21.27 21.27 21.27 21.27 0.4K
12:15 21.26 21.30 21.26 21.29 1.9K
12:16 21.27 21.27 21.27 21.27 0.5K
12:17 21.27 21.27 21.27 21.27 1.5K
12:18 21.26 21.29 21.26 21.29 0.4K
12:19 21.28 21.28 21.27 21.27 1.9K
12:20 21.27 21.27 21.27 21.27 0.1K
12:21 21.27 21.29 21.27 21.29 3.6K
12:22 21.30 21.30 21.30 21.30 0.5K
12:23 21.30 21.32 21.30 21.32 4.9K
12:24 21.35 21.36 21.27 21.27 5.4K
12:25 21.31 21.31 21.31 21.31 0.2K
12:26 21.26 21.29 21.26 21.28 2.7K
12:27 21.28 21.28 21.25 21.28 1.9K
12:29 21.26 21.26 21.26 21.26 0.3K
12:30 21.26 21.27 21.23 21.23 5.5K
12:31 21.22 21.24 21.22 21.24 1.9K
12:32 21.29 21.29 21.28 21.28 2.4K
12:33 21.31 21.31 21.28 21.31 2.1K
12:34 21.31 21.31 21.28 21.28 1.2K
12:35 21.29 21.29 21.26 21.27 1.3K
12:36 21.28 21.28 21.27 21.27 0.8K
12:37 21.27 21.29 21.27 21.29 1.0K
12:39 21.25 21.25 21.25 21.25 2.5K
12:40 21.27 21.28 21.27 21.28 2.4K
12:41 21.30 21.30 21.29 21.29 2.6K
12:42 21.30 21.30 21.30 21.30 2.4K
12:43 21.30 21.30 21.30 21.30 0.6K
12:44 21.31 21.31 21.31 21.31 0.4K
12:45 21.30 21.31 21.30 21.31 0.6K
12:46 21.30 21.30 21.28 21.30 5.3K
12:47 21.30 21.34 21.30 21.34 2.9K
12:48 21.37 21.37 21.37 21.37 0.6K
12:49 21.38 21.38 21.34 21.35 23.6K
12:50 21.34 21.40 21.34 21.40 12.5K
12:51 21.41 21.41 21.40 21.40 0.9K
12:52 21.40 21.40 21.40 21.40 2.9K
12:53 21.40 21.40 21.40 21.40 3.1K
12:54 21.40 21.40 21.40 21.40 1.4K
12:55 21.40 21.40 21.37 21.40 21.9K
12:56 21.40 21.40 21.34 21.36 1.3K
12:57 21.36 21.42 21.36 21.42 3.4K
12:58 21.37 21.37 21.37 21.37 0.7K
12:59 21.33 21.36 21.31 21.33 2.2K
13:00 21.33 21.33 21.31 21.31 2.1K
13:01 21.34 21.37 21.34 21.37 1.6K
13:02 21.37 21.39 21.37 21.37 1.1K
13:03 21.39 21.39 21.39 21.39 0.6K
13:04 21.37 21.39 21.37 21.39 2.6K
13:05 21.38 21.38 21.38 21.38 1.4K
13:06 21.38 21.40 21.38 21.39 0.7K
13:07 21.40 21.41 21.37 21.41 3.4K
13:08 21.40 21.42 21.39 21.42 6.4K
13:09 21.41 21.43 21.40 21.43 2.8K
13:10 21.41 21.43 21.41 21.43 1.8K
13:11 21.43 21.48 21.41 21.44 6.7K
13:12 21.43 21.45 21.43 21.45 1.2K
13:13 21.47 21.48 21.46 21.48 1.2K
13:14 21.49 21.50 21.47 21.49 3.0K
13:15 21.46 21.46 21.40 21.40 10.8K
13:16 21.37 21.37 21.36 21.37 2.2K
13:17 21.32 21.34 21.32 21.32 2.0K
13:18 21.34 21.34 21.34 21.34 1.3K
13:19 21.35 21.35 21.35 21.35 1.7K
13:20 21.35 21.36 21.35 21.36 1.9K
13:21 21.34 21.35 21.34 21.35 1.6K
13:22 21.34 21.35 21.34 21.35 2.9K
13:23 21.36 21.36 21.35 21.35 3.3K
13:24 21.35 21.35 21.35 21.35 1.2K
13:25 21.33 21.35 21.32 21.32 4.8K
13:26 21.31 21.32 21.31 21.32 1.6K
13:27 21.33 21.33 21.33 21.33 0.4K
13:28 21.33 21.34 21.31 21.31 1.4K
13:29 21.31 21.31 21.24 21.24 6.6K
13:30 21.25 21.28 21.25 21.27 4.4K
13:31 21.27 21.27 21.27 21.27 0.7K
13:32 21.27 21.28 21.27 21.27 1.3K
13:33 21.27 21.27 21.27 21.27 0.3K
13:34 21.27 21.29 21.27 21.28 3.6K
13:36 21.28 21.28 21.28 21.28 0.9K
13:37 21.28 21.28 21.28 21.28 0.3K
13:38 21.27 21.32 21.27 21.32 1.8K
13:39 21.31 21.31 21.31 21.31 0.6K
13:40 21.31 21.32 21.30 21.30 4.7K
13:41 21.32 21.32 21.31 21.31 2.3K
13:42 21.33 21.33 21.30 21.32 2.1K
13:43 21.32 21.33 21.32 21.32 1.8K
13:44 21.34 21.36 21.34 21.36 1.6K
13:45 21.36 21.37 21.36 21.37 1.1K
13:46 21.36 21.38 21.36 21.38 1.7K
13:47 21.37 21.38 21.37 21.38 2.7K
13:48 21.38 21.38 21.35 21.35 5.7K
13:49 21.34 21.34 21.34 21.34 0.6K
13:50 21.31 21.31 21.31 21.31 1.8K
13:51 21.32 21.32 21.32 21.32 0.9K
13:52 21.32 21.33 21.29 21.29 2.9K
13:53 21.30 21.30 21.30 21.30 3.7K
13:55 21.30 21.32 21.30 21.32 1.5K
13:56 21.32 21.32 21.32 21.32 0.8K
13:57 21.34 21.34 21.33 21.33 1.5K
13:58 21.25 21.25 21.25 21.25 2.9K
13:59 21.23 21.25 21.23 21.25 1.9K
14:00 21.25 21.26 21.23 21.26 2.2K
14:01 21.26 21.26 21.26 21.26 0.3K
14:02 21.25 21.26 21.25 21.26 0.6K
14:03 21.26 21.26 21.25 21.25 1.9K
14:04 21.26 21.26 21.26 21.26 1.1K
14:05 21.28 21.28 21.28 21.28 2.6K
14:06 21.28 21.28 21.24 21.25 3.1K
14:07 21.23 21.23 21.23 21.23 0.9K
14:08 21.23 21.23 21.23 21.23 1.7K
14:09 21.27 21.27 21.26 21.26 0.8K
14:10 21.27 21.29 21.27 21.29 5.2K
14:11 21.28 21.29 21.28 21.29 1.0K
14:12 21.29 21.29 21.29 21.29 0.8K
14:13 21.27 21.27 21.27 21.27 0.5K
14:14 21.29 21.29 21.29 21.29 1.0K
14:15 21.29 21.30 21.25 21.25 4.9K
14:16 21.25 21.28 21.25 21.28 1.6K
14:19 21.30 21.30 21.29 21.29 1.8K
14:20 21.31 21.31 21.31 21.31 1.5K
14:21 21.32 21.32 21.30 21.31 1.2K
14:22 21.32 21.33 21.32 21.33 1.0K
14:23 21.29 21.29 21.29 21.29 2.9K
14:24 21.28 21.29 21.27 21.29 2.1K
14:25 21.28 21.29 21.25 21.25 5.0K
14:26 21.26 21.26 21.22 21.22 8.8K
14:27 21.26 21.31 21.26 21.30 2.4K
14:28 21.27 21.30 21.26 21.30 2.2K
14:29 21.29 21.30 21.27 21.30 3.9K
14:30 21.30 21.40 21.30 21.40 17.6K
14:31 21.38 21.40 21.38 21.40 17.9K
14:32 21.41 21.41 21.39 21.39 3.5K
14:33 21.39 21.39 21.39 21.39 2.3K
14:34 21.40 21.40 21.36 21.40 14.2K
14:35 21.39 21.39 21.39 21.39 1.4K
14:36 21.40 21.45 21.40 21.45 4.6K
14:37 21.43 21.45 21.43 21.45 3.9K
14:38 21.47 21.47 21.45 21.45 0.8K
14:39 21.47 21.47 21.46 21.47 1.6K
14:40 21.49 21.50 21.49 21.50 1.9K
14:41 21.49 21.50 21.46 21.46 7.2K
14:42 21.45 21.50 21.45 21.50 5.5K
14:43 21.50 21.50 21.46 21.46 9.7K
14:44 21.48 21.48 21.48 21.48 0.8K
14:45 21.48 21.49 21.48 21.48 3.4K
14:46 21.48 21.49 21.48 21.48 6.9K
14:47 21.48 21.48 21.48 21.48 0.3K
14:48 21.49 21.49 21.48 21.48 3.1K
14:49 21.49 21.49 21.48 21.48 2.1K
14:50 21.46 21.51 21.45 21.51 19.0K
14:51 21.53 21.53 21.51 21.53 1.9K
14:52 21.52 21.55 21.50 21.55 15.3K
14:53 21.56 21.56 21.56 21.56 2.4K
14:54 21.56 21.61 21.56 21.61 8.8K
14:55 21.60 21.71 21.60 21.71 4.0K
14:56 21.68 21.71 21.68 21.69 3.4K
14:57 21.71 21.71 21.68 21.70 2.5K
14:58 21.69 21.70 21.69 21.69 4.2K
14:59 21.69 21.70 21.67 21.69 17.0K
15:00 21.67 21.80 21.67 21.78 14.6K
15:01 21.78 21.85 21.78 21.84 4.4K
15:02 21.83 21.93 21.83 21.92 8.0K
15:03 21.87 21.97 21.87 21.97 14.4K
15:04 21.99 21.99 21.94 21.95 41.6K
15:05 21.99 21.99 21.91 21.95 11.1K
15:06 21.94 21.95 21.92 21.93 6.2K
15:07 21.93 21.95 21.84 21.88 14.7K
15:08 21.88 21.88 21.82 21.82 5.3K
15:09 21.77 21.81 21.77 21.78 4.3K
15:10 21.81 21.83 21.81 21.83 9.7K
15:11 21.81 21.83 21.81 21.83 2.5K
15:12 21.82 21.83 21.82 21.83 4.8K
15:13 21.83 21.83 21.81 21.82 4.6K
15:14 21.84 21.89 21.84 21.87 5.4K
15:15 21.85 21.87 21.84 21.86 3.2K
15:16 21.85 21.85 21.84 21.84 2.7K
15:17 21.85 21.86 21.85 21.86 1.6K
15:18 21.85 21.88 21.85 21.88 3.5K
15:19 21.90 21.92 21.90 21.92 5.6K
15:20 21.90 21.92 21.90 21.91 3.0K
15:21 21.91 21.93 21.91 21.93 7.6K
15:22 21.92 21.92 21.90 21.90 6.6K
15:23 21.90 21.90 21.86 21.86 7.8K
15:24 21.86 21.87 21.81 21.87 7.2K
15:26 21.86 21.86 21.80 21.80 15.3K
15:27 21.80 21.80 21.80 21.80 2.1K
15:28 21.83 21.84 21.83 21.84 1.4K
15:29 21.85 21.86 21.85 21.85 1.1K
15:30 21.83 21.88 21.82 21.88 7.2K
15:31 21.90 21.90 21.86 21.87 2.8K
15:32 21.86 21.91 21.86 21.91 2.7K
15:33 21.92 21.92 21.86 21.86 10.1K
15:34 21.84 21.85 21.84 21.85 1.9K
15:35 21.85 21.91 21.85 21.90 5.1K
15:36 21.92 21.97 21.92 21.95 6.2K
15:37 21.93 21.95 21.93 21.94 2.1K
15:38 21.95 21.96 21.89 21.91 5.9K
15:39 21.89 21.89 21.86 21.88 3.8K
15:40 21.89 21.89 21.88 21.88 1.6K
15:41 21.88 21.90 21.87 21.87 6.4K
15:42 21.88 21.88 21.88 21.88 0.8K
15:43 21.89 21.90 21.89 21.90 2.0K
15:44 21.89 21.94 21.89 21.94 11.8K
15:45 21.93 21.93 21.90 21.93 4.6K
15:46 21.94 21.95 21.94 21.95 2.1K
15:47 21.96 22.00 21.95 21.96 14.6K
15:48 21.96 21.97 21.94 21.95 4.8K
15:49 21.95 21.96 21.95 21.95 3.2K
15:50 21.93 21.94 21.89 21.92 17.4K
15:51 21.92 21.93 21.90 21.90 7.4K
15:52 21.89 21.89 21.87 21.87 4.9K
15:53 21.87 21.91 21.86 21.90 14.0K
15:54 21.91 21.93 21.89 21.92 14.2K
15:55 21.90 21.91 21.81 21.81 21.4K
15:56 21.82 21.86 21.82 21.85 14.7K
15:57 21.84 21.85 21.80 21.80 17.3K
15:58 21.79 21.79 21.74 21.78 29.1K
15:59 21.77 21.78 21.76 21.77 420.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available