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 21.76 21.99 21.76 21.99 27.3K
09:31 21.89 21.99 21.71 21.74 13.2K
09:32 21.71 21.97 21.70 21.81 13.7K
09:33 21.82 21.91 21.75 21.75 15.1K
09:34 21.71 21.80 21.71 21.71 3.5K
09:35 21.79 21.79 21.75 21.76 2.2K
09:36 21.80 21.80 21.74 21.80 7.2K
09:37 21.80 21.80 21.75 21.79 6.0K
09:38 21.89 21.97 21.89 21.91 7.6K
09:39 22.00 22.00 21.87 21.90 7.2K
09:40 21.88 21.94 21.88 21.94 1.9K
09:41 21.86 21.89 21.86 21.89 1.6K
09:42 21.86 21.86 21.70 21.70 19.7K
09:43 21.70 21.70 21.57 21.57 3.4K
09:44 21.57 21.63 21.57 21.63 8.4K
09:45 21.62 21.62 21.54 21.54 3.6K
09:46 21.58 21.58 21.50 21.53 22.3K
09:47 21.52 21.52 21.47 21.51 4.4K
09:48 21.53 21.53 21.44 21.52 5.1K
09:49 21.44 21.49 21.42 21.42 2.8K
09:50 21.42 21.42 21.29 21.30 8.9K
09:51 21.27 21.31 21.20 21.21 13.7K
09:52 21.17 21.21 21.17 21.17 13.2K
09:53 21.15 21.15 21.07 21.14 14.4K
09:54 21.06 21.14 21.01 21.01 9.6K
09:55 20.96 20.97 20.88 20.93 17.1K
09:56 20.91 20.93 20.89 20.89 26.4K
09:57 20.96 20.96 20.83 20.84 5.1K
09:58 20.84 20.88 20.83 20.88 4.0K
09:59 20.89 20.89 20.75 20.77 26.2K
10:00 20.76 21.00 20.76 20.98 13.7K
10:01 20.95 21.00 20.95 21.00 2.4K
10:02 21.07 21.17 21.07 21.13 4.6K
10:03 21.09 21.09 21.00 21.00 8.9K
10:04 20.98 20.98 20.90 20.90 3.6K
10:05 20.96 21.10 20.96 20.98 3.6K
10:06 20.95 20.99 20.95 20.95 0.7K
10:07 20.99 21.12 20.95 21.08 6.3K
10:08 21.09 21.09 21.00 21.02 3.6K
10:09 20.94 20.97 20.89 20.92 19.7K
10:10 21.00 21.00 20.94 20.94 2.6K
10:11 20.98 20.98 20.90 20.93 3.4K
10:12 20.92 20.92 20.80 20.80 4.5K
10:13 20.84 20.84 20.84 20.84 2.7K
10:14 20.83 20.84 20.83 20.84 2.7K
10:15 20.78 20.79 20.73 20.73 4.5K
10:16 20.68 20.69 20.66 20.66 6.0K
10:17 20.68 20.71 20.66 20.70 3.8K
10:18 20.70 20.71 20.64 20.64 5.2K
10:19 20.54 20.54 20.51 20.52 22.0K
10:20 20.50 20.50 20.47 20.49 7.9K
10:21 20.45 20.49 20.44 20.45 3.6K
10:22 20.46 20.47 20.40 20.40 6.9K
10:23 20.38 20.38 20.28 20.30 6.2K
10:24 20.34 20.41 20.31 20.36 16.8K
10:25 20.39 20.48 20.37 20.42 21.8K
10:26 20.46 20.53 20.45 20.50 18.8K
10:27 20.53 20.60 20.50 20.50 6.6K
10:28 20.53 20.53 20.48 20.50 10.0K
10:29 20.52 20.55 20.52 20.55 8.8K
10:30 20.56 20.56 20.50 20.53 8.5K
10:31 20.50 20.63 20.50 20.61 11.0K
10:32 20.60 20.64 20.56 20.60 12.8K
10:33 20.59 20.61 20.59 20.59 6.3K
10:34 20.57 20.58 20.57 20.58 5.8K
10:35 20.58 20.62 20.49 20.49 11.3K
10:36 20.50 20.50 20.47 20.48 8.8K
10:37 20.49 20.52 20.49 20.50 5.9K
10:38 20.52 20.53 20.45 20.49 73.3K
10:39 20.50 20.52 20.48 20.50 19.0K
10:40 20.47 20.51 20.47 20.51 3.4K
10:41 20.53 20.53 20.50 20.50 0.7K
10:42 20.54 20.56 20.53 20.56 5.4K
10:43 20.54 20.56 20.49 20.51 6.7K
10:44 20.51 20.51 20.47 20.48 2.6K
10:45 20.49 20.49 20.49 20.49 1.1K
10:46 20.45 20.54 20.45 20.54 9.3K
10:47 20.55 20.60 20.54 20.54 6.0K
10:48 20.54 20.59 20.54 20.59 2.4K
10:49 20.60 20.64 20.60 20.60 7.7K
10:50 20.60 20.60 20.58 20.58 7.9K
10:51 20.59 20.61 20.59 20.60 2.9K
10:52 20.60 20.64 20.60 20.64 2.6K
10:53 20.66 20.66 20.63 20.65 14.5K
10:54 20.64 20.64 20.64 20.64 1.6K
10:55 20.65 20.65 20.63 20.64 4.0K
10:56 20.68 20.71 20.68 20.71 22.7K
10:57 20.76 20.79 20.76 20.78 6.8K
10:58 20.77 20.78 20.73 20.73 7.4K
10:59 20.76 20.76 20.71 20.73 3.6K
11:00 20.72 20.78 20.72 20.78 3.9K
11:01 20.75 20.77 20.75 20.76 2.0K
11:02 20.74 20.74 20.67 20.71 5.3K
11:03 20.69 20.72 20.69 20.72 12.0K
11:04 20.73 20.74 20.73 20.74 1.5K
11:05 20.74 20.75 20.71 20.73 9.2K
11:06 20.75 20.75 20.75 20.75 0.7K
11:07 20.79 20.80 20.75 20.80 6.1K
11:08 20.79 20.80 20.73 20.73 29.4K
11:09 20.77 20.82 20.77 20.79 3.0K
11:10 20.78 20.81 20.78 20.81 2.1K
11:11 20.78 20.78 20.78 20.78 2.1K
11:12 20.78 20.81 20.77 20.81 4.4K
11:13 20.84 20.84 20.84 20.84 1.0K
11:14 20.81 20.82 20.80 20.82 4.1K
11:15 20.88 20.90 20.87 20.87 8.6K
11:16 20.88 20.88 20.86 20.86 2.2K
11:17 20.86 20.87 20.86 20.86 3.4K
11:18 20.82 20.83 20.82 20.83 0.8K
11:19 20.82 20.82 20.82 20.82 0.6K
11:20 20.85 20.90 20.85 20.90 8.9K
11:21 20.84 20.84 20.79 20.79 2.2K
11:22 20.79 20.79 20.75 20.77 9.9K
11:23 20.73 20.79 20.73 20.79 10.6K
11:24 20.79 20.79 20.76 20.78 2.5K
11:25 20.76 20.76 20.69 20.69 5.2K
11:26 20.68 20.77 20.68 20.76 5.5K
11:28 20.68 20.69 20.65 20.67 4.6K
11:29 20.68 20.70 20.68 20.70 1.5K
11:30 20.71 20.75 20.71 20.75 3.4K
11:31 20.78 20.78 20.78 20.78 0.7K
11:32 20.78 20.80 20.71 20.71 5.0K
11:33 20.74 20.74 20.74 20.74 0.2K
11:34 20.74 20.74 20.71 20.71 1.8K
11:35 20.69 20.70 20.69 20.70 1.7K
11:36 20.72 20.72 20.71 20.71 1.6K
11:37 20.70 20.71 20.70 20.71 3.2K
11:38 20.68 20.68 20.67 20.67 6.1K
11:39 20.67 20.67 20.63 20.66 4.3K
11:40 20.66 20.66 20.66 20.66 1.0K
11:41 20.67 20.67 20.65 20.65 2.0K
11:42 20.65 20.67 20.65 20.65 3.3K
11:43 20.67 20.67 20.63 20.66 9.9K
11:44 20.69 20.69 20.67 20.67 0.5K
11:45 20.67 20.72 20.67 20.70 3.8K
11:46 20.70 20.70 20.70 20.70 1.0K
11:47 20.68 20.71 20.68 20.71 4.3K
11:48 20.67 20.68 20.66 20.66 1.7K
11:49 20.66 20.66 20.65 20.66 1.5K
11:50 20.65 20.65 20.63 20.64 1.5K
11:51 20.64 20.64 20.60 20.60 3.2K
11:52 20.60 20.60 20.55 20.55 8.6K
11:53 20.55 20.60 20.55 20.59 2.9K
11:54 20.59 20.59 20.57 20.59 35.4K
11:55 20.59 20.59 20.58 20.59 4.0K
11:56 20.58 20.58 20.50 20.52 12.8K
11:57 20.49 20.50 20.45 20.50 11.9K
11:58 20.50 20.50 20.48 20.48 1.5K
11:59 20.49 20.49 20.47 20.47 3.0K
12:00 20.47 20.48 20.46 20.48 3.8K
12:01 20.49 20.49 20.45 20.47 22.1K
12:02 20.46 20.49 20.46 20.47 2.0K
12:03 20.48 20.48 20.38 20.39 12.9K
12:04 20.39 20.40 20.37 20.39 3.9K
12:05 20.37 20.37 20.17 20.17 24.7K
12:06 20.21 20.21 20.18 20.21 15.8K
12:07 20.20 20.22 20.20 20.22 5.8K
12:08 20.19 20.25 20.19 20.25 13.5K
12:09 20.23 20.23 20.17 20.17 3.7K
12:10 20.17 20.17 20.07 20.07 24.8K
12:11 20.03 20.07 20.03 20.05 18.5K
12:12 20.05 20.05 19.95 19.99 25.2K
12:13 19.97 19.97 19.92 19.92 23.0K
12:14 19.92 19.94 19.92 19.94 7.1K
12:15 19.94 19.94 19.90 19.90 29.0K
12:16 19.90 19.92 19.90 19.92 3.8K
12:17 19.90 19.90 19.86 19.90 11.3K
12:18 19.90 19.90 19.87 19.87 4.5K
12:19 19.87 19.87 19.85 19.85 6.9K
12:20 19.84 19.84 19.81 19.83 7.8K
12:21 19.83 19.90 19.82 19.88 9.0K
12:22 19.88 19.90 19.88 19.89 2.1K
12:23 19.85 19.86 19.76 19.76 27.9K
12:24 19.76 19.77 19.75 19.77 4.0K
12:25 19.79 19.82 19.77 19.82 13.8K
12:26 19.85 19.88 19.84 19.84 5.9K
12:27 19.83 19.85 19.83 19.85 3.8K
12:28 19.85 19.89 19.85 19.87 10.1K
12:29 19.88 19.88 19.88 19.88 1.5K
12:30 19.88 19.88 19.84 19.85 15.7K
12:31 19.81 19.82 19.80 19.82 8.4K
12:32 19.81 19.81 19.79 19.79 0.9K
12:33 19.76 19.76 19.75 19.76 15.0K
12:34 19.76 19.76 19.66 19.66 23.0K
12:35 19.64 19.75 19.64 19.75 29.9K
12:36 19.75 19.76 19.72 19.76 8.5K
12:37 19.78 19.78 19.73 19.73 6.6K
12:38 19.74 19.74 19.68 19.74 17.4K
12:39 19.75 19.76 19.70 19.70 5.8K
12:40 19.70 19.75 19.70 19.75 3.3K
12:41 19.80 19.80 19.72 19.72 4.3K
12:42 19.72 19.74 19.71 19.73 3.9K
12:43 19.73 19.73 19.71 19.71 16.7K
12:44 19.71 19.80 19.71 19.78 7.4K
12:45 19.75 19.76 19.75 19.76 3.2K
12:46 19.75 19.75 19.73 19.73 0.9K
12:47 19.74 19.74 19.74 19.74 2.1K
12:48 19.74 19.76 19.74 19.76 2.2K
12:49 19.77 19.77 19.75 19.75 2.0K
12:50 19.78 19.79 19.78 19.78 1.2K
12:51 19.78 19.81 19.78 19.81 5.0K
12:52 19.79 19.80 19.79 19.79 4.8K
12:53 19.78 19.80 19.78 19.80 2.6K
12:54 19.79 19.82 19.79 19.81 1.7K
12:55 19.81 19.81 19.68 19.68 7.5K
12:56 19.67 19.67 19.60 19.62 7.1K
12:57 19.61 19.61 19.50 19.51 9.1K
12:58 19.52 19.54 19.52 19.53 8.8K
12:59 19.53 19.55 19.51 19.55 8.8K
13:00 19.52 19.57 19.52 19.57 3.7K
13:01 19.57 19.57 19.55 19.55 1.9K
13:02 19.52 19.59 19.52 19.59 6.1K
13:03 19.60 19.60 19.60 19.60 0.9K
13:04 19.60 19.60 19.58 19.58 3.2K
13:05 19.60 19.66 19.60 19.65 8.7K
13:06 19.65 19.65 19.65 19.65 5.8K
13:07 19.68 19.68 19.68 19.68 2.3K
13:08 19.67 19.70 19.67 19.70 3.9K
13:09 19.70 19.70 19.70 19.70 0.4K
13:10 19.70 19.73 19.70 19.73 1.4K
13:11 19.73 19.73 19.72 19.72 1.1K
13:12 19.71 19.72 19.71 19.72 1.6K
13:13 19.73 19.73 19.73 19.73 2.0K
13:15 19.71 19.73 19.71 19.73 3.3K
13:16 19.72 19.73 19.72 19.73 1.2K
13:17 19.72 19.72 19.70 19.70 7.6K
13:18 19.69 19.69 19.69 19.69 2.0K
13:19 19.70 19.75 19.70 19.75 13.1K
13:20 19.76 19.78 19.76 19.77 2.7K
13:21 19.78 19.78 19.77 19.78 1.8K
13:22 19.79 19.80 19.79 19.79 2.1K
13:23 19.80 19.80 19.80 19.80 0.9K
13:24 19.80 19.83 19.80 19.83 4.7K
13:25 19.86 19.86 19.84 19.84 19.1K
13:26 19.83 19.85 19.83 19.85 7.1K
13:27 19.86 19.87 19.86 19.86 2.6K
13:28 19.87 19.87 19.83 19.85 18.4K
13:29 19.85 19.87 19.84 19.87 7.1K
13:30 19.87 19.89 19.87 19.89 5.1K
13:31 19.89 19.89 19.88 19.88 2.6K
13:32 19.88 19.89 19.88 19.89 1.4K
13:33 19.89 19.89 19.88 19.89 3.4K
13:34 19.89 19.89 19.89 19.89 9.1K
13:35 19.87 19.87 19.73 19.73 2.4K
13:36 19.68 19.68 19.63 19.63 7.7K
13:37 19.60 19.61 19.60 19.61 2.5K
13:38 19.62 19.62 19.61 19.62 5.4K
13:39 19.62 19.62 19.61 19.61 2.6K
13:40 19.62 19.63 19.62 19.63 3.6K
13:41 19.63 19.67 19.63 19.65 7.4K
13:42 19.65 19.68 19.65 19.67 3.6K
13:43 19.67 19.68 19.67 19.68 1.0K
13:44 19.68 19.68 19.66 19.66 5.1K
13:45 19.67 19.72 19.60 19.72 27.0K
13:46 19.70 19.70 19.67 19.67 7.6K
13:47 19.63 19.65 19.63 19.65 6.9K
13:48 19.65 19.65 19.65 19.65 1.0K
13:49 19.67 19.67 19.61 19.63 5.4K
13:50 19.69 19.71 19.69 19.69 1.8K
13:51 19.67 19.71 19.67 19.71 2.3K
13:52 19.71 19.71 19.71 19.71 2.4K
13:53 19.70 19.70 19.70 19.70 1.2K
13:54 19.70 19.70 19.70 19.70 1.1K
13:55 19.70 19.70 19.70 19.70 1.2K
13:56 19.70 19.70 19.70 19.70 0.6K
13:57 19.70 19.71 19.70 19.70 1.9K
13:58 19.70 19.70 19.69 19.69 3.3K
13:59 19.68 19.68 19.63 19.67 7.0K
14:00 19.68 19.78 19.68 19.77 5.9K
14:01 19.77 19.77 19.76 19.76 1.2K
14:02 19.76 19.76 19.73 19.73 2.7K
14:03 19.73 19.73 19.72 19.72 1.3K
14:04 19.70 19.71 19.70 19.71 2.2K
14:05 19.73 19.74 19.73 19.74 0.9K
14:06 19.72 19.72 19.72 19.72 1.4K
14:07 19.69 19.69 19.69 19.69 0.2K
14:08 19.69 19.69 19.69 19.69 0.3K
14:09 19.70 19.70 19.69 19.70 1.6K
14:10 19.71 19.74 19.71 19.74 2.6K
14:11 19.74 19.76 19.74 19.76 4.0K
14:12 19.77 19.80 19.77 19.80 1.3K
14:13 19.83 19.84 19.82 19.82 4.6K
14:14 19.82 19.82 19.78 19.78 2.9K
14:15 19.80 19.80 19.80 19.80 1.1K
14:16 19.81 19.81 19.78 19.78 2.8K
14:17 19.79 19.79 19.79 19.79 0.4K
14:18 19.81 19.83 19.81 19.83 2.9K
14:19 19.84 19.86 19.84 19.86 2.4K
14:20 19.85 19.86 19.85 19.86 1.6K
14:21 19.86 19.86 19.86 19.86 1.0K
14:22 19.88 19.90 19.88 19.90 5.6K
14:23 19.88 19.88 19.88 19.88 4.7K
14:24 19.88 19.89 19.88 19.89 2.7K
14:25 19.89 19.89 19.89 19.89 0.4K
14:26 19.89 19.91 19.89 19.91 3.1K
14:27 19.91 19.91 19.91 19.91 4.7K
14:28 19.92 19.93 19.92 19.93 2.2K
14:29 19.95 19.95 19.93 19.93 3.3K
14:30 19.91 19.91 19.91 19.91 0.8K
14:31 19.93 19.93 19.93 19.93 3.5K
14:32 19.93 19.93 19.91 19.91 2.0K
14:34 19.90 19.90 19.90 19.90 4.9K
14:35 19.91 19.91 19.91 19.91 0.1K
14:36 19.90 19.91 19.90 19.91 2.1K
14:37 19.91 19.91 19.91 19.91 2.2K
14:38 19.91 19.91 19.90 19.91 2.9K
14:39 19.90 19.90 19.82 19.82 10.8K
14:40 19.81 19.81 19.77 19.78 7.1K
14:41 19.77 19.77 19.72 19.74 7.4K
14:42 19.75 19.75 19.75 19.75 1.9K
14:43 19.76 19.76 19.74 19.74 3.0K
14:44 19.74 19.74 19.66 19.66 11.9K
14:45 19.67 19.67 19.67 19.67 1.8K
14:46 19.67 19.68 19.67 19.68 1.1K
14:47 19.68 19.68 19.62 19.62 4.3K
14:48 19.61 19.61 19.60 19.60 2.7K
14:49 19.61 19.61 19.60 19.60 2.6K
14:50 19.60 19.61 19.60 19.61 4.9K
14:51 19.61 19.62 19.61 19.62 4.6K
14:52 19.63 19.63 19.63 19.63 2.7K
14:53 19.62 19.63 19.61 19.63 0.8K
14:54 19.63 19.64 19.62 19.64 4.0K
14:55 19.63 19.63 19.62 19.62 4.9K
14:56 19.62 19.62 19.61 19.61 0.4K
14:57 19.63 19.64 19.62 19.62 4.5K
14:58 19.60 19.61 19.58 19.58 5.0K
14:59 19.59 19.59 19.53 19.54 2.0K
15:00 19.53 19.59 19.53 19.59 7.3K
15:01 19.60 19.60 19.60 19.60 1.8K
15:02 19.61 19.67 19.61 19.67 8.1K
15:03 19.64 19.64 19.62 19.62 4.1K
15:04 19.62 19.62 19.61 19.61 3.1K
15:05 19.60 19.60 19.58 19.58 2.8K
15:06 19.58 19.58 19.53 19.53 2.3K
15:07 19.52 19.52 19.50 19.51 6.0K
15:08 19.45 19.52 19.45 19.52 18.5K
15:09 19.51 19.52 19.51 19.51 1.5K
15:10 19.52 19.54 19.50 19.50 13.0K
15:11 19.48 19.50 19.48 19.50 1.8K
15:12 19.50 19.51 19.49 19.50 11.2K
15:13 19.48 19.50 19.48 19.50 4.4K
15:14 19.49 19.49 19.49 19.49 2.7K
15:15 19.50 19.52 19.50 19.52 4.0K
15:16 19.54 19.54 19.53 19.53 1.4K
15:17 19.55 19.55 19.55 19.55 3.4K
15:18 19.54 19.55 19.54 19.55 4.2K
15:19 19.55 19.58 19.55 19.56 9.2K
15:20 19.55 19.55 19.49 19.50 6.3K
15:21 19.50 19.52 19.50 19.52 3.6K
15:22 19.52 19.52 19.52 19.52 1.2K
15:23 19.52 19.52 19.51 19.51 4.8K
15:24 19.50 19.51 19.49 19.49 6.5K
15:25 19.48 19.51 19.48 19.50 8.5K
15:26 19.50 19.50 19.50 19.50 8.8K
15:27 19.57 19.57 19.50 19.50 14.1K
15:28 19.50 19.50 19.45 19.45 7.0K
15:29 19.44 19.45 19.44 19.45 2.1K
15:30 19.46 19.46 19.45 19.45 7.2K
15:31 19.44 19.45 19.44 19.45 9.1K
15:32 19.46 19.55 19.46 19.55 11.5K
15:33 19.57 19.58 19.56 19.56 7.3K
15:34 19.56 19.57 19.56 19.56 8.4K
15:35 19.56 19.56 19.56 19.56 2.2K
15:36 19.56 19.57 19.55 19.55 6.8K
15:37 19.56 19.59 19.56 19.59 6.8K
15:38 19.59 19.60 19.59 19.60 2.9K
15:39 19.61 19.61 19.57 19.57 11.9K
15:40 19.57 19.57 19.57 19.57 6.4K
15:41 19.57 19.61 19.57 19.61 5.0K
15:42 19.59 19.60 19.59 19.59 7.3K
15:43 19.58 19.60 19.58 19.60 11.5K
15:44 19.60 19.61 19.59 19.59 12.7K
15:45 19.59 19.59 19.53 19.53 7.2K
15:46 19.54 19.54 19.51 19.52 3.8K
15:47 19.53 19.54 19.53 19.54 7.6K
15:48 19.54 19.54 19.49 19.49 10.0K
15:49 19.48 19.51 19.48 19.51 19.8K
15:50 19.50 19.50 19.44 19.44 26.0K
15:51 19.43 19.51 19.40 19.51 28.9K
15:52 19.52 19.58 19.52 19.58 18.3K
15:53 19.59 19.64 19.59 19.60 34.7K
15:54 19.60 19.64 19.59 19.64 24.1K
15:55 19.63 19.63 19.62 19.62 19.2K
15:56 19.60 19.60 19.51 19.51 33.9K
15:57 19.51 19.54 19.50 19.53 46.1K
15:58 19.54 19.54 19.53 19.54 32.6K
15:59 19.54 19.54 19.49 19.49 210.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available