Applied Opt

AAOI
🏛️ usa →
27.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.68 10.75 10.51 10.72 147.5K
09:31 10.69 10.92 10.69 10.75 99.6K
09:32 10.72 10.75 10.59 10.75 35.4K
09:33 10.71 10.71 10.45 10.64 26.0K
09:34 10.60 10.60 10.52 10.55 29.3K
09:35 10.50 10.67 10.50 10.63 10.4K
09:36 10.60 10.64 10.50 10.50 10.6K
09:37 10.44 10.48 10.36 10.36 24.5K
09:38 10.38 10.58 10.35 10.53 58.4K
09:39 10.59 10.80 10.59 10.78 9.1K
09:40 10.75 10.93 10.75 10.88 17.7K
09:41 10.84 11.02 10.84 10.98 105.0K
09:42 10.98 10.98 10.77 10.84 39.1K
09:43 10.84 10.91 10.69 10.74 22.2K
09:44 10.70 10.77 10.60 10.61 32.8K
09:45 10.61 10.71 10.61 10.66 7.2K
09:46 10.60 10.64 10.60 10.64 3.3K
09:47 10.68 10.74 10.68 10.69 16.7K
09:48 10.71 10.74 10.65 10.74 9.5K
09:49 10.74 10.79 10.67 10.79 22.9K
09:50 10.80 10.81 10.75 10.80 13.5K
09:51 10.76 10.83 10.75 10.81 18.9K
09:52 10.84 10.86 10.82 10.83 9.4K
09:53 10.85 10.90 10.85 10.87 4.4K
09:54 10.84 10.84 10.76 10.78 14.5K
09:55 10.80 10.89 10.80 10.85 15.1K
09:56 10.85 10.88 10.85 10.88 7.0K
09:57 10.89 10.91 10.81 10.81 23.1K
09:58 10.82 10.85 10.79 10.85 4.9K
09:59 10.82 10.85 10.82 10.84 12.1K
10:00 10.85 11.10 10.85 11.03 16.1K
10:01 11.05 11.07 11.01 11.01 6.5K
10:02 11.01 11.01 10.96 11.00 10.7K
10:03 10.99 11.00 10.93 10.93 20.7K
10:04 10.91 10.95 10.88 10.93 7.2K
10:05 10.96 10.96 10.93 10.95 6.0K
10:06 10.94 10.96 10.90 10.93 31.3K
10:07 10.96 10.96 10.89 10.94 7.1K
10:08 10.94 10.95 10.94 10.95 5.1K
10:09 10.95 10.97 10.93 10.96 17.5K
10:10 10.93 11.02 10.93 10.97 5.9K
10:11 11.16 11.16 11.09 11.10 17.0K
10:12 11.09 11.10 11.04 11.04 3.9K
10:13 11.04 11.06 10.99 11.05 10.0K
10:14 11.01 11.04 10.96 10.99 6.4K
10:15 11.04 11.06 11.04 11.05 19.9K
10:16 11.04 11.06 11.02 11.06 6.2K
10:17 11.04 11.11 11.04 11.11 12.1K
10:18 11.09 11.09 11.05 11.07 11.4K
10:19 11.07 11.12 11.05 11.10 5.5K
10:20 11.11 11.17 11.11 11.17 10.6K
10:21 11.19 11.19 11.15 11.15 14.1K
10:22 11.14 11.14 11.05 11.09 9.0K
10:23 11.14 11.22 11.14 11.22 12.2K
10:24 11.24 11.29 11.24 11.25 21.6K
10:25 11.24 11.26 11.19 11.21 21.1K
10:26 11.17 11.19 11.15 11.17 10.1K
10:27 11.17 11.17 11.13 11.13 4.7K
10:28 11.10 11.15 11.10 11.11 12.0K
10:29 11.14 11.21 11.14 11.20 8.0K
10:30 11.18 11.20 11.17 11.20 13.5K
10:31 11.23 11.28 11.20 11.28 12.3K
10:32 11.30 11.35 11.30 11.34 19.4K
10:33 11.34 11.37 11.33 11.33 17.2K
10:34 11.33 11.45 11.33 11.45 28.7K
10:35 11.38 11.44 11.38 11.44 10.9K
10:36 11.43 11.45 11.41 11.41 17.0K
10:37 11.39 11.39 11.36 11.37 21.3K
10:38 11.38 11.38 11.31 11.34 14.6K
10:39 11.30 11.31 11.30 11.31 15.0K
10:40 11.28 11.28 11.21 11.24 8.1K
10:41 11.24 11.28 11.24 11.28 8.1K
10:42 11.29 11.29 11.24 11.27 12.8K
10:43 11.26 11.26 11.20 11.21 21.1K
10:44 11.19 11.19 11.12 11.17 10.2K
10:45 11.18 11.20 11.13 11.15 9.6K
10:46 11.16 11.23 11.16 11.20 4.2K
10:47 11.22 11.26 11.21 11.22 5.2K
10:48 11.19 11.21 11.13 11.15 8.1K
10:49 11.13 11.13 11.07 11.10 7.0K
10:50 11.10 11.11 11.05 11.05 9.1K
10:51 11.04 11.04 10.89 10.91 33.4K
10:52 10.91 10.91 10.84 10.84 9.2K
10:53 10.86 10.90 10.86 10.88 7.5K
10:54 10.85 10.86 10.83 10.86 4.0K
10:55 10.87 10.90 10.86 10.89 6.6K
10:56 10.89 10.89 10.85 10.86 4.7K
10:57 10.85 10.89 10.85 10.89 2.4K
10:58 10.91 10.91 10.87 10.90 6.5K
10:59 10.92 10.95 10.91 10.95 5.2K
11:00 10.92 10.94 10.91 10.92 12.3K
11:01 10.91 10.91 10.84 10.90 6.4K
11:02 10.90 10.91 10.87 10.87 8.4K
11:03 10.87 10.91 10.87 10.91 7.1K
11:04 10.94 10.99 10.94 10.99 5.6K
11:05 10.97 11.03 10.97 11.02 6.6K
11:06 11.03 11.17 11.03 11.15 9.1K
11:07 11.12 11.12 11.06 11.06 3.0K
11:08 11.08 11.11 11.07 11.07 8.2K
11:09 11.08 11.09 11.08 11.09 2.2K
11:10 11.08 11.10 11.08 11.10 2.7K
11:11 11.09 11.10 11.08 11.09 6.2K
11:12 11.09 11.10 11.06 11.07 5.0K
11:13 11.06 11.06 11.00 11.03 7.4K
11:14 11.04 11.08 11.04 11.08 9.4K
11:15 11.08 11.13 11.07 11.13 12.4K
11:16 11.13 11.15 11.06 11.06 16.7K
11:17 11.01 11.05 11.01 11.05 6.6K
11:18 11.04 11.04 10.99 11.00 31.7K
11:19 11.01 11.04 11.01 11.04 4.0K
11:20 11.05 11.06 11.04 11.04 22.1K
11:21 11.06 11.10 11.06 11.09 5.3K
11:22 11.11 11.11 11.05 11.05 11.3K
11:23 11.10 11.10 11.05 11.05 24.3K
11:24 11.07 11.12 11.07 11.12 4.8K
11:25 11.10 11.10 11.07 11.07 3.8K
11:26 11.05 11.05 11.04 11.05 0.8K
11:27 11.05 11.06 11.02 11.02 24.2K
11:28 11.03 11.03 10.96 10.96 47.7K
11:29 10.96 10.96 10.93 10.93 13.2K
11:30 10.91 11.00 10.91 11.00 12.6K
11:31 11.00 11.00 10.98 10.98 2.9K
11:32 10.90 10.94 10.87 10.91 17.1K
11:33 10.89 10.89 10.85 10.85 3.9K
11:34 10.88 10.92 10.88 10.90 4.2K
11:35 10.92 10.94 10.88 10.92 7.6K
11:36 10.90 10.93 10.90 10.93 4.6K
11:37 10.92 10.94 10.92 10.93 24.8K
11:38 10.93 10.93 10.89 10.89 1.8K
11:39 10.88 10.89 10.84 10.85 7.5K
11:40 10.85 10.86 10.83 10.83 2.4K
11:41 10.80 10.80 10.76 10.76 22.1K
11:42 10.76 10.76 10.74 10.74 1.2K
11:43 10.76 10.79 10.76 10.79 4.2K
11:44 10.76 10.78 10.76 10.78 1.9K
11:45 10.78 10.83 10.78 10.82 7.1K
11:46 10.82 10.82 10.78 10.78 4.0K
11:47 10.79 10.92 10.79 10.87 69.4K
11:48 10.87 10.89 10.86 10.87 4.0K
11:49 10.89 10.90 10.82 10.84 3.9K
11:50 10.80 10.85 10.80 10.85 4.7K
11:51 10.81 10.82 10.81 10.82 1.8K
11:52 10.81 10.82 10.81 10.81 2.2K
11:53 10.84 10.84 10.80 10.80 2.9K
11:54 10.81 10.82 10.80 10.80 5.3K
11:55 10.83 10.83 10.78 10.80 3.9K
11:56 10.78 10.79 10.75 10.78 29.2K
11:57 10.77 10.79 10.76 10.76 3.6K
11:58 10.77 10.77 10.77 10.77 1.7K
11:59 10.78 10.80 10.78 10.79 4.7K
12:00 10.77 10.78 10.76 10.78 1.2K
12:01 10.77 10.77 10.76 10.77 1.6K
12:02 10.78 10.80 10.78 10.80 2.8K
12:03 10.80 10.82 10.79 10.79 3.0K
12:04 10.79 10.79 10.78 10.78 1.8K
12:05 10.76 10.81 10.76 10.81 2.3K
12:06 10.82 10.82 10.79 10.79 6.0K
12:07 10.78 10.81 10.78 10.79 2.2K
12:08 10.78 10.78 10.78 10.78 2.6K
12:09 10.79 10.82 10.79 10.80 6.0K
12:10 10.79 10.79 10.78 10.79 5.8K
12:11 10.79 10.80 10.79 10.80 1.5K
12:12 10.81 10.82 10.81 10.82 2.1K
12:13 10.83 10.85 10.83 10.85 4.2K
12:14 10.85 10.88 10.85 10.88 9.6K
12:15 10.87 10.88 10.86 10.86 3.9K
12:16 10.86 10.91 10.86 10.90 17.3K
12:17 10.90 10.91 10.88 10.88 5.9K
12:18 10.87 10.87 10.85 10.86 2.2K
12:19 10.82 10.84 10.82 10.84 3.5K
12:20 10.83 10.83 10.82 10.83 2.4K
12:21 10.84 10.84 10.84 10.84 1.4K
12:22 10.82 10.82 10.82 10.82 2.0K
12:23 10.81 10.81 10.76 10.79 15.9K
12:24 10.76 10.78 10.76 10.77 3.3K
12:25 10.76 10.77 10.76 10.76 7.7K
12:26 10.78 10.81 10.78 10.81 3.3K
12:27 10.81 10.83 10.81 10.83 2.2K
12:28 10.87 10.87 10.81 10.81 4.7K
12:29 10.80 10.80 10.75 10.75 9.1K
12:30 10.74 10.78 10.74 10.77 6.8K
12:31 10.78 10.78 10.78 10.78 2.2K
12:32 10.78 10.78 10.78 10.78 0.2K
12:33 10.78 10.83 10.78 10.83 4.6K
12:34 10.81 10.83 10.80 10.83 6.2K
12:35 10.86 10.93 10.86 10.92 15.6K
12:36 10.92 10.92 10.82 10.82 12.3K
12:37 10.82 10.84 10.82 10.82 1.2K
12:38 10.81 10.84 10.81 10.84 0.7K
12:39 10.85 10.85 10.85 10.85 1.5K
12:40 10.85 10.86 10.81 10.81 8.8K
12:41 10.80 10.83 10.80 10.83 2.5K
12:42 10.84 10.84 10.83 10.83 4.2K
12:43 10.84 10.84 10.84 10.84 1.6K
12:44 10.81 10.85 10.79 10.85 1.6K
12:45 10.84 10.84 10.81 10.81 2.9K
12:46 10.79 10.81 10.79 10.81 3.5K
12:47 10.79 10.79 10.78 10.78 2.5K
12:48 10.80 10.80 10.78 10.78 2.8K
12:49 10.81 10.83 10.81 10.82 3.4K
12:50 10.84 10.86 10.84 10.86 13.6K
12:51 10.88 10.89 10.84 10.84 5.6K
12:52 10.81 10.82 10.80 10.80 14.3K
12:53 10.79 10.83 10.78 10.83 4.9K
12:54 10.85 10.87 10.84 10.86 11.5K
12:55 10.86 10.88 10.86 10.88 4.5K
12:56 10.91 10.92 10.89 10.92 2.9K
12:57 10.90 10.91 10.89 10.89 6.8K
12:58 10.90 10.90 10.85 10.85 2.0K
12:59 10.83 10.83 10.79 10.79 13.4K
13:00 10.79 10.80 10.79 10.80 2.0K
13:01 10.80 10.80 10.80 10.80 0.6K
13:02 10.82 11.01 10.82 10.99 30.1K
13:03 10.99 10.99 10.93 10.95 2.3K
13:04 10.94 11.09 10.94 11.09 14.4K
13:05 11.09 11.09 11.04 11.04 7.0K
13:06 10.94 10.95 10.94 10.95 5.9K
13:07 10.91 10.92 10.91 10.91 3.1K
13:08 10.90 10.91 10.89 10.89 7.3K
13:09 10.86 10.86 10.86 10.86 1.7K
13:10 10.85 10.85 10.84 10.84 2.1K
13:11 10.83 10.86 10.83 10.84 17.5K
13:12 10.86 10.86 10.84 10.84 2.5K
13:13 10.84 10.84 10.83 10.83 1.2K
13:14 10.83 10.88 10.81 10.88 4.6K
13:15 10.88 10.89 10.86 10.89 2.2K
13:16 10.91 10.97 10.91 10.97 14.9K
13:17 10.96 10.96 10.93 10.94 17.5K
13:18 10.95 10.95 10.68 10.74 35.3K
13:19 10.69 11.42 10.69 11.36 66.0K
13:20 11.37 11.62 11.37 11.62 49.7K
13:21 11.64 11.83 11.64 11.64 35.3K
13:22 11.69 11.84 11.61 11.84 65.2K
13:23 11.91 12.07 11.87 12.07 73.9K
13:24 12.07 12.25 12.07 12.25 16.3K
13:25 12.34 12.34 12.24 12.26 40.1K
13:26 12.35 12.47 12.30 12.47 28.7K
13:27 12.53 12.56 12.47 12.47 69.8K
13:28 12.47 12.47 12.13 12.15 24.3K
13:29 12.24 12.28 12.02 12.02 24.8K
13:30 12.12 12.16 12.02 12.16 12.6K
13:31 12.20 12.35 12.15 12.33 24.7K
13:32 12.38 12.49 12.29 12.49 26.4K
13:33 12.50 12.58 12.47 12.52 22.2K
13:34 12.56 12.72 12.56 12.72 18.5K
13:35 12.74 12.95 12.69 12.81 71.6K
13:36 12.84 12.84 12.58 12.64 31.6K
13:37 12.61 12.86 12.61 12.77 11.6K
13:38 12.82 12.84 12.65 12.65 18.1K
13:39 12.67 12.67 12.47 12.47 6.3K
13:40 12.45 12.45 12.26 12.38 9.3K
13:41 12.38 12.45 12.38 12.38 6.5K
13:42 12.43 12.48 12.38 12.45 13.6K
13:43 12.52 12.52 12.37 12.42 29.4K
13:44 12.38 12.45 12.36 12.37 41.1K
13:45 12.42 12.47 12.39 12.47 15.3K
13:46 12.48 12.73 12.48 12.73 29.5K
13:47 12.73 12.77 12.69 12.70 9.5K
13:48 12.75 12.84 12.71 12.84 15.3K
13:49 12.79 12.86 12.72 12.78 21.5K
13:50 12.78 12.78 12.70 12.73 18.5K
13:51 12.73 12.75 12.65 12.72 8.0K
13:52 12.78 12.84 12.76 12.79 28.9K
13:53 12.74 12.79 12.74 12.77 3.5K
13:54 12.75 12.90 12.74 12.90 16.5K
13:55 12.90 12.90 12.78 12.81 15.1K
13:56 12.83 12.95 12.83 12.93 19.0K
13:57 12.99 13.11 12.99 13.09 27.1K
13:58 13.10 13.27 13.10 13.25 30.8K
13:59 13.26 13.35 13.21 13.34 37.7K
14:00 13.35 13.50 13.35 13.49 22.3K
14:01 13.43 13.57 13.43 13.53 32.9K
14:02 13.53 13.63 13.46 13.61 46.8K
14:03 13.60 13.63 13.45 13.60 52.6K
14:04 13.60 13.75 13.56 13.56 51.2K
14:05 13.58 13.60 13.42 13.47 33.5K
14:06 13.46 13.47 13.19 13.25 27.7K
14:07 13.25 13.25 13.17 13.24 22.5K
14:08 13.27 13.33 13.24 13.33 13.8K
14:09 13.25 13.43 13.25 13.42 29.1K
14:10 13.35 13.37 13.28 13.37 17.3K
14:11 13.38 13.62 13.38 13.53 41.6K
14:12 13.56 13.59 13.56 13.56 4.2K
14:13 13.56 13.65 13.45 13.45 13.4K
14:14 13.47 13.49 13.47 13.49 4.8K
14:15 13.50 13.53 13.41 13.41 8.9K
14:16 13.49 13.53 13.48 13.53 9.0K
14:17 13.54 13.56 13.49 13.55 18.9K
14:18 13.56 13.67 13.56 13.67 20.4K
14:19 13.69 13.71 13.52 13.52 16.6K
14:20 13.51 13.59 13.51 13.54 21.9K
14:21 13.56 13.62 13.56 13.59 8.4K
14:22 13.59 13.66 13.53 13.64 11.2K
14:23 13.63 13.79 13.63 13.79 13.1K
14:24 13.83 13.93 13.80 13.93 26.1K
14:25 13.88 14.09 13.85 14.04 50.3K
14:26 14.07 14.10 14.02 14.04 20.9K
14:27 14.08 14.21 14.06 14.14 27.2K
14:28 14.19 14.21 14.10 14.11 40.8K
14:29 14.11 14.15 14.07 14.09 14.0K
14:30 14.12 14.31 14.12 14.24 20.1K
14:31 14.24 14.27 14.14 14.15 23.1K
14:32 14.15 14.24 14.15 14.20 45.2K
14:33 14.25 14.25 14.10 14.11 47.6K
14:34 14.11 14.11 13.99 14.05 62.9K
14:35 14.07 14.19 14.03 14.17 39.7K
14:36 14.19 14.31 14.18 14.19 30.1K
14:37 14.15 14.30 14.12 14.21 44.4K
14:38 14.26 14.40 14.22 14.40 19.8K
14:39 14.42 14.50 14.37 14.41 23.3K
14:40 14.44 14.44 14.33 14.38 44.0K
14:41 14.42 14.42 14.30 14.30 23.6K
14:42 14.30 14.30 14.10 14.10 18.0K
14:43 14.00 14.08 13.90 13.95 31.2K
14:44 13.93 13.93 13.68 13.69 10.5K
14:45 13.75 13.79 13.59 13.59 28.4K
14:46 13.58 13.66 13.53 13.66 23.5K
14:47 13.65 13.68 13.51 13.61 21.2K
14:48 13.62 13.79 13.62 13.76 9.2K
14:49 13.72 13.72 13.61 13.61 6.2K
14:50 13.63 13.68 13.56 13.66 26.0K
14:51 13.67 13.72 13.60 13.62 19.9K
14:52 13.60 13.74 13.60 13.71 16.1K
14:53 13.68 13.68 13.41 13.48 74.8K
14:54 13.42 13.48 13.32 13.46 15.8K
14:55 13.46 13.46 13.34 13.34 4.9K
14:56 13.28 13.39 13.28 13.32 22.5K
14:57 13.32 13.35 13.27 13.29 10.0K
14:58 13.28 13.41 13.28 13.33 32.9K
14:59 13.29 13.29 13.18 13.27 18.8K
15:00 13.22 13.22 13.06 13.08 16.0K
15:01 13.14 13.23 13.14 13.19 18.9K
15:02 13.24 13.33 13.23 13.28 5.1K
15:03 13.28 13.33 13.26 13.26 11.8K
15:04 13.31 13.37 13.26 13.37 15.6K
15:05 13.37 13.43 13.33 13.36 11.2K
15:06 13.36 13.36 13.29 13.30 19.5K
15:07 13.31 13.34 13.23 13.34 18.7K
15:08 13.27 13.28 13.24 13.28 9.5K
15:09 13.26 13.35 13.25 13.32 11.5K
15:10 13.34 13.43 13.34 13.39 11.9K
15:11 13.43 13.44 13.38 13.43 7.2K
15:12 13.42 13.48 13.42 13.47 23.8K
15:13 13.55 13.59 13.52 13.55 10.5K
15:14 13.53 13.59 13.53 13.58 14.4K
15:15 13.57 13.59 13.55 13.59 21.6K
15:16 13.61 13.61 13.53 13.58 17.1K
15:17 13.58 13.63 13.51 13.62 56.5K
15:18 13.61 13.66 13.59 13.59 7.8K
15:19 13.65 13.79 13.65 13.79 7.2K
15:20 13.80 13.83 13.79 13.81 20.3K
15:21 13.82 13.89 13.82 13.86 13.6K
15:22 13.84 13.84 13.72 13.76 16.8K
15:23 13.76 13.83 13.76 13.83 6.7K
15:24 13.78 13.86 13.78 13.82 7.5K
15:25 13.78 13.84 13.78 13.84 4.4K
15:26 13.86 13.87 13.83 13.86 10.5K
15:27 13.85 13.86 13.79 13.86 8.3K
15:28 13.86 13.90 13.80 13.80 21.2K
15:29 13.82 13.85 13.79 13.82 17.2K
15:30 13.87 13.87 13.79 13.81 7.2K
15:31 13.88 13.95 13.88 13.88 15.6K
15:32 13.92 13.93 13.91 13.93 5.0K
15:33 13.93 13.98 13.89 13.89 11.0K
15:34 13.88 13.92 13.85 13.86 11.8K
15:35 13.85 13.88 13.82 13.84 11.9K
15:36 13.82 13.85 13.76 13.76 6.6K
15:37 13.75 13.76 13.66 13.72 28.5K
15:38 13.70 13.75 13.63 13.75 25.4K
15:39 13.80 13.92 13.80 13.92 18.5K
15:40 13.88 13.94 13.87 13.87 34.9K
15:41 13.85 13.93 13.83 13.83 9.3K
15:42 13.83 13.83 13.79 13.81 17.9K
15:43 13.82 13.90 13.81 13.90 38.1K
15:44 13.87 13.90 13.82 13.86 14.2K
15:45 13.84 13.85 13.81 13.85 11.9K
15:46 13.84 13.84 13.73 13.73 14.7K
15:47 13.72 13.76 13.69 13.76 29.4K
15:48 13.79 13.86 13.76 13.83 22.0K
15:49 13.84 13.87 13.83 13.85 17.8K
15:50 13.93 13.97 13.89 13.93 21.6K
15:51 13.93 13.93 13.86 13.86 23.4K
15:52 13.86 13.93 13.86 13.93 27.2K
15:53 13.95 14.01 13.95 13.97 63.6K
15:54 13.91 13.93 13.87 13.87 38.3K
15:55 13.90 13.92 13.82 13.83 62.1K
15:56 13.82 13.82 13.72 13.74 55.6K
15:57 13.76 13.85 13.76 13.85 45.1K
15:58 13.84 13.88 13.84 13.86 40.1K
15:59 13.84 13.88 13.84 13.87 558.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available