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 10.44 10.47 10.34 10.39 158.5K
09:31 10.35 10.42 10.35 10.40 9.8K
09:32 10.40 10.48 10.40 10.46 11.3K
09:33 10.43 10.44 10.43 10.44 2.7K
09:34 10.47 10.57 10.45 10.49 25.9K
09:35 10.49 10.52 10.44 10.48 7.9K
09:36 10.50 10.53 10.50 10.53 4.2K
09:37 10.52 10.52 10.52 10.52 0.8K
09:38 10.52 10.52 10.51 10.51 0.6K
09:39 10.56 10.56 10.56 10.56 1.1K
09:40 10.53 10.54 10.49 10.49 2.4K
09:41 10.48 10.53 10.48 10.53 27.3K
09:42 10.55 10.58 10.52 10.52 1.9K
09:43 10.56 10.65 10.52 10.65 3.9K
09:44 10.65 10.65 10.55 10.55 46.8K
09:45 10.52 10.52 10.52 10.52 1.2K
09:46 10.49 10.50 10.48 10.50 6.0K
09:47 10.52 10.55 10.52 10.55 2.4K
09:48 10.59 10.59 10.58 10.58 7.3K
09:49 10.62 10.62 10.57 10.62 13.6K
09:50 10.61 10.66 10.61 10.66 3.2K
09:51 10.68 10.68 10.59 10.59 2.9K
09:52 10.60 10.60 10.60 10.60 1.3K
09:53 10.61 10.61 10.61 10.61 2.9K
09:55 10.60 10.62 10.55 10.55 16.3K
09:56 10.53 10.53 10.48 10.50 7.6K
09:57 10.50 10.50 10.49 10.49 3.2K
09:58 10.48 10.48 10.45 10.48 4.8K
09:59 10.48 10.53 10.48 10.52 2.4K
10:00 10.52 10.52 10.48 10.51 6.6K
10:02 10.53 10.56 10.50 10.51 17.6K
10:03 10.51 10.52 10.51 10.51 4.2K
10:04 10.50 10.50 10.48 10.48 1.4K
10:05 10.49 10.49 10.49 10.49 2.7K
10:06 10.47 10.47 10.47 10.47 0.8K
10:07 10.45 10.46 10.45 10.45 4.2K
10:08 10.45 10.46 10.45 10.45 3.9K
10:09 10.44 10.44 10.44 10.44 2.8K
10:10 10.46 10.46 10.44 10.46 7.6K
10:11 10.48 10.49 10.48 10.48 5.7K
10:12 10.47 10.50 10.47 10.48 10.7K
10:13 10.49 10.49 10.47 10.48 18.0K
10:14 10.46 10.49 10.46 10.49 18.8K
10:15 10.52 10.54 10.52 10.52 23.7K
10:16 10.50 10.50 10.49 10.50 5.2K
10:17 10.49 10.54 10.49 10.53 4.7K
10:18 10.55 10.55 10.53 10.53 6.8K
10:19 10.54 10.54 10.54 10.54 0.8K
10:20 10.54 10.54 10.51 10.52 5.3K
10:21 10.52 10.52 10.47 10.48 62.2K
10:22 10.47 10.52 10.47 10.51 10.3K
10:23 10.50 10.50 10.50 10.50 1.5K
10:24 10.48 10.48 10.44 10.44 2.2K
10:25 10.43 10.43 10.42 10.43 3.0K
10:26 10.43 10.43 10.43 10.43 1.4K
10:27 10.40 10.40 10.40 10.40 2.2K
10:28 10.35 10.35 10.35 10.35 2.0K
10:29 10.33 10.33 10.30 10.30 10.4K
10:30 10.33 10.36 10.33 10.35 2.5K
10:31 10.35 10.35 10.32 10.34 2.2K
10:32 10.38 10.40 10.38 10.39 1.7K
10:33 10.35 10.35 10.35 10.35 1.0K
10:34 10.35 10.35 10.33 10.33 1.6K
10:35 10.32 10.34 10.32 10.34 1.9K
10:36 10.32 10.32 10.28 10.29 4.8K
10:37 10.30 10.31 10.30 10.31 3.2K
10:38 10.32 10.32 10.29 10.29 4.7K
10:39 10.30 10.32 10.30 10.32 4.9K
10:40 10.32 10.38 10.32 10.38 3.9K
10:41 10.38 10.41 10.38 10.41 1.8K
10:42 10.41 10.46 10.41 10.46 3.4K
10:43 10.41 10.46 10.41 10.45 1.1K
10:44 10.44 10.45 10.44 10.44 1.5K
10:45 10.43 10.43 10.43 10.43 2.8K
10:46 10.44 10.46 10.44 10.46 3.5K
10:48 10.46 10.46 10.46 10.46 0.5K
10:49 10.45 10.45 10.45 10.45 1.1K
10:50 10.45 10.45 10.44 10.44 2.9K
10:51 10.44 10.44 10.37 10.37 2.7K
10:52 10.37 10.38 10.37 10.38 2.7K
10:53 10.39 10.39 10.38 10.38 0.9K
10:54 10.39 10.40 10.39 10.40 5.3K
10:55 10.40 10.40 10.38 10.38 0.7K
10:56 10.37 10.37 10.36 10.36 2.9K
10:58 10.36 10.37 10.35 10.37 2.6K
10:59 10.34 10.34 10.34 10.34 1.2K
11:00 10.34 10.36 10.34 10.36 5.3K
11:01 10.36 10.36 10.36 10.36 1.3K
11:02 10.37 10.37 10.36 10.36 5.8K
11:03 10.35 10.35 10.35 10.35 0.9K
11:04 10.36 10.37 10.36 10.37 28.3K
11:05 10.37 10.39 10.37 10.39 0.8K
11:06 10.40 10.45 10.40 10.45 3.9K
11:07 10.49 10.49 10.47 10.47 1.5K
11:08 10.50 10.52 10.50 10.52 4.7K
11:09 10.52 10.52 10.51 10.51 3.1K
11:10 10.49 10.49 10.49 10.49 1.6K
11:11 10.49 10.49 10.49 10.49 0.8K
11:12 10.50 10.51 10.50 10.51 3.1K
11:14 10.50 10.51 10.50 10.51 3.5K
11:15 10.52 10.55 10.50 10.54 39.5K
11:16 10.51 10.51 10.51 10.51 1.6K
11:17 10.49 10.51 10.49 10.51 0.9K
11:18 10.52 10.52 10.52 10.52 1.6K
11:19 10.53 10.53 10.53 10.53 2.0K
11:20 10.54 10.54 10.53 10.54 10.7K
11:21 10.54 10.54 10.54 10.54 5.3K
11:22 10.54 10.54 10.54 10.54 1.4K
11:23 10.54 10.55 10.54 10.54 3.0K
11:24 10.54 10.54 10.53 10.53 3.7K
11:25 10.54 10.54 10.54 10.54 1.0K
11:26 10.54 10.54 10.54 10.54 1.3K
11:27 10.54 10.54 10.54 10.54 1.0K
11:28 10.54 10.54 10.35 10.36 16.7K
11:29 10.37 10.39 10.37 10.39 8.1K
11:30 10.39 10.44 10.39 10.44 6.0K
11:31 10.45 10.47 10.45 10.47 1.0K
11:32 10.47 10.47 10.47 10.47 0.3K
11:33 10.46 10.46 10.46 10.46 2.3K
11:34 10.46 10.46 10.46 10.46 2.7K
11:35 10.43 10.43 10.42 10.43 2.7K
11:36 10.43 10.44 10.43 10.44 4.8K
11:37 10.44 10.46 10.44 10.46 4.7K
11:38 10.49 10.49 10.48 10.48 4.4K
11:41 10.49 10.49 10.49 10.49 1.5K
11:42 10.48 10.48 10.48 10.48 2.3K
11:44 10.46 10.46 10.46 10.46 0.5K
11:45 10.46 10.46 10.44 10.44 2.3K
11:46 10.43 10.43 10.43 10.43 1.5K
11:48 10.44 10.44 10.42 10.44 7.5K
11:49 10.44 10.44 10.40 10.40 2.7K
11:50 10.40 10.40 10.40 10.40 0.8K
11:51 10.40 10.43 10.40 10.43 5.4K
11:52 10.44 10.44 10.40 10.40 1.9K
11:55 10.39 10.39 10.36 10.38 3.9K
11:56 10.38 10.38 10.38 10.38 0.3K
11:57 10.38 10.38 10.38 10.38 0.6K
11:58 10.35 10.35 10.35 10.35 1.9K
12:00 10.42 10.44 10.38 10.38 10.5K
12:01 10.36 10.37 10.36 10.37 1.1K
12:02 10.36 10.36 10.36 10.36 1.1K
12:03 10.33 10.33 10.33 10.33 0.5K
12:04 10.33 10.33 10.32 10.32 0.6K
12:05 10.31 10.41 10.31 10.41 6.0K
12:06 10.42 10.42 10.40 10.42 2.5K
12:07 10.41 10.42 10.41 10.41 2.5K
12:10 10.40 10.41 10.39 10.40 5.1K
12:11 10.40 10.40 10.40 10.40 2.2K
12:12 10.38 10.38 10.38 10.38 1.1K
12:13 10.36 10.43 10.36 10.41 5.5K
12:14 10.41 10.42 10.40 10.40 5.2K
12:15 10.40 10.40 10.40 10.40 1.3K
12:16 10.44 10.45 10.44 10.45 1.7K
12:17 10.45 10.45 10.43 10.43 11.6K
12:18 10.43 10.43 10.43 10.43 0.2K
12:19 10.44 10.49 10.44 10.49 9.2K
12:20 10.48 10.49 10.47 10.49 4.3K
12:21 10.49 10.52 10.49 10.51 5.0K
12:22 10.50 10.50 10.49 10.49 9.2K
12:23 10.50 10.50 10.50 10.50 0.3K
12:24 10.49 10.49 10.49 10.49 3.0K
12:25 10.52 10.52 10.51 10.52 5.5K
12:27 10.52 10.52 10.50 10.50 2.5K
12:28 10.50 10.50 10.50 10.50 0.2K
12:29 10.50 10.53 10.50 10.51 7.3K
12:30 10.49 10.50 10.47 10.50 4.0K
12:31 10.47 10.47 10.44 10.46 6.8K
12:32 10.46 10.46 10.46 10.46 1.7K
12:33 10.46 10.48 10.46 10.48 3.4K
12:34 10.49 10.49 10.46 10.46 1.4K
12:35 10.50 10.50 10.50 10.50 0.6K
12:36 10.49 10.52 10.49 10.52 4.6K
12:37 10.49 10.49 10.47 10.47 1.4K
12:39 10.46 10.46 10.46 10.46 0.8K
12:40 10.43 10.45 10.43 10.45 1.2K
12:41 10.45 10.45 10.44 10.44 2.9K
12:42 10.43 10.43 10.41 10.41 4.5K
12:43 10.41 10.41 10.38 10.38 1.9K
12:44 10.38 10.38 10.38 10.38 4.2K
12:45 10.38 10.38 10.37 10.37 8.6K
12:46 10.37 10.42 10.37 10.42 7.1K
12:47 10.46 10.46 10.45 10.45 0.6K
12:48 10.46 10.46 10.44 10.44 2.5K
12:49 10.44 10.44 10.41 10.41 2.7K
12:50 10.45 10.47 10.45 10.46 2.2K
12:51 10.46 10.46 10.43 10.43 3.2K
12:52 10.41 10.44 10.41 10.44 3.5K
12:53 10.45 10.45 10.45 10.45 0.6K
12:55 10.46 10.46 10.45 10.45 2.2K
12:59 10.44 10.44 10.43 10.43 1.7K
13:00 10.41 10.42 10.41 10.42 2.9K
13:01 10.44 10.45 10.44 10.45 0.8K
13:02 10.42 10.42 10.42 10.42 1.3K
13:04 10.40 10.40 10.40 10.40 0.7K
13:05 10.42 10.42 10.42 10.42 2.0K
13:06 10.41 10.41 10.41 10.41 0.7K
13:07 10.42 10.43 10.42 10.43 4.3K
13:08 10.44 10.44 10.44 10.44 1.1K
13:11 10.42 10.42 10.42 10.42 0.8K
13:12 10.43 10.43 10.41 10.42 3.6K
13:13 10.43 10.43 10.43 10.43 2.7K
13:14 10.43 10.44 10.43 10.44 1.0K
13:15 10.44 10.45 10.44 10.45 0.7K
13:16 10.45 10.45 10.45 10.45 2.6K
13:19 10.42 10.44 10.42 10.44 2.1K
13:20 10.44 10.44 10.42 10.42 1.6K
13:21 10.43 10.44 10.41 10.44 4.8K
13:22 10.44 10.44 10.40 10.40 3.2K
13:23 10.40 10.40 10.37 10.37 3.2K
13:25 10.37 10.39 10.36 10.39 5.6K
13:26 10.38 10.38 10.37 10.37 4.5K
13:27 10.37 10.38 10.36 10.37 2.8K
13:28 10.37 10.38 10.37 10.37 2.1K
13:29 10.37 10.37 10.37 10.37 1.3K
13:30 10.38 10.38 10.38 10.38 1.0K
13:31 10.39 10.42 10.39 10.41 4.8K
13:32 10.41 10.44 10.41 10.41 2.3K
13:33 10.43 10.44 10.43 10.44 2.0K
13:34 10.45 10.45 10.45 10.45 0.7K
13:35 10.46 10.46 10.44 10.44 6.7K
13:36 10.45 10.45 10.45 10.45 0.5K
13:37 10.44 10.44 10.44 10.44 1.0K
13:38 10.44 10.45 10.44 10.45 6.7K
13:39 10.44 10.44 10.44 10.44 2.4K
13:40 10.44 10.45 10.44 10.45 3.2K
13:41 10.44 10.44 10.44 10.44 1.5K
13:42 10.44 10.44 10.39 10.39 7.5K
13:43 10.40 10.40 10.38 10.40 5.1K
13:44 10.41 10.43 10.41 10.43 4.6K
13:45 10.44 10.44 10.44 10.44 2.6K
13:46 10.45 10.48 10.45 10.48 11.7K
13:47 10.49 10.51 10.49 10.50 4.6K
13:48 10.51 10.53 10.49 10.49 4.9K
13:49 10.46 10.46 10.46 10.46 1.4K
13:50 10.45 10.45 10.44 10.44 1.1K
13:51 10.48 10.49 10.48 10.49 2.5K
13:52 10.50 10.50 10.50 10.50 1.6K
13:53 10.51 10.52 10.50 10.52 6.0K
13:54 10.53 10.53 10.52 10.52 1.5K
13:55 10.52 10.54 10.52 10.54 3.3K
13:56 10.56 10.56 10.54 10.55 2.4K
13:57 10.55 10.55 10.55 10.55 1.0K
13:58 10.54 10.54 10.54 10.54 0.8K
13:59 10.55 10.55 10.53 10.53 6.9K
14:00 10.53 10.54 10.53 10.54 2.2K
14:01 10.54 10.56 10.53 10.56 5.5K
14:02 10.55 10.55 10.54 10.54 2.3K
14:03 10.55 10.55 10.55 10.55 1.1K
14:04 10.55 10.57 10.55 10.56 2.1K
14:05 10.57 10.58 10.57 10.58 4.7K
14:06 10.59 10.59 10.55 10.55 11.9K
14:07 10.55 10.55 10.55 10.55 0.7K
14:08 10.55 10.56 10.55 10.56 1.4K
14:09 10.55 10.55 10.55 10.55 0.9K
14:11 10.55 10.56 10.55 10.55 1.6K
14:12 10.54 10.54 10.54 10.54 2.3K
14:13 10.52 10.52 10.52 10.52 1.1K
14:14 10.51 10.52 10.51 10.51 1.3K
14:15 10.52 10.54 10.51 10.54 5.9K
14:16 10.52 10.53 10.52 10.53 0.8K
14:17 10.53 10.57 10.53 10.57 2.4K
14:18 10.57 10.57 10.54 10.54 14.7K
14:19 10.54 10.55 10.54 10.55 1.0K
14:20 10.57 10.57 10.57 10.57 2.5K
14:22 10.56 10.56 10.55 10.55 1.6K
14:24 10.56 10.58 10.56 10.58 2.5K
14:25 10.58 10.59 10.58 10.58 1.8K
14:26 10.57 10.57 10.54 10.54 1.5K
14:27 10.54 10.55 10.54 10.55 2.8K
14:28 10.55 10.55 10.55 10.55 0.6K
14:29 10.56 10.56 10.55 10.56 1.4K
14:30 10.57 10.61 10.56 10.61 5.7K
14:31 10.61 10.64 10.61 10.64 11.1K
14:32 10.66 10.66 10.65 10.65 5.8K
14:33 10.64 10.64 10.62 10.62 4.0K
14:34 10.63 10.63 10.63 10.63 3.8K
14:35 10.63 10.64 10.63 10.64 1.8K
14:36 10.64 10.64 10.63 10.63 1.5K
14:37 10.63 10.64 10.63 10.64 1.1K
14:38 10.64 10.66 10.64 10.66 11.5K
14:39 10.66 10.67 10.66 10.67 6.9K
14:40 10.66 10.66 10.61 10.62 10.9K
14:41 10.62 10.63 10.61 10.61 9.2K
14:42 10.60 10.63 10.60 10.61 2.7K
14:43 10.62 10.63 10.62 10.62 3.5K
14:44 10.63 10.63 10.61 10.61 3.5K
14:45 10.61 10.61 10.61 10.61 2.2K
14:46 10.62 10.62 10.62 10.62 1.8K
14:47 10.61 10.61 10.56 10.57 8.4K
14:48 10.57 10.58 10.57 10.58 0.9K
14:49 10.58 10.59 10.58 10.58 2.6K
14:50 10.58 10.58 10.57 10.57 6.0K
14:51 10.59 10.60 10.58 10.60 3.9K
14:52 10.60 10.61 10.60 10.61 3.6K
14:53 10.63 10.63 10.63 10.63 1.5K
14:54 10.63 10.63 10.60 10.60 3.4K
14:56 10.60 10.60 10.58 10.58 1.8K
14:57 10.57 10.57 10.57 10.57 0.9K
14:58 10.58 10.58 10.53 10.53 8.2K
14:59 10.56 10.56 10.52 10.52 1.3K
15:00 10.54 10.57 10.54 10.57 4.9K
15:01 10.56 10.56 10.56 10.56 1.1K
15:02 10.56 10.56 10.54 10.54 5.0K
15:03 10.56 10.56 10.56 10.56 1.2K
15:04 10.57 10.57 10.57 10.57 2.7K
15:05 10.57 10.57 10.55 10.55 1.0K
15:06 10.56 10.57 10.56 10.57 1.5K
15:07 10.58 10.58 10.58 10.58 3.5K
15:09 10.57 10.57 10.57 10.57 1.6K
15:10 10.58 10.59 10.58 10.59 1.1K
15:11 10.57 10.57 10.57 10.57 1.7K
15:12 10.56 10.56 10.55 10.56 4.7K
15:13 10.54 10.54 10.54 10.54 1.2K
15:14 10.53 10.54 10.53 10.54 2.0K
15:15 10.53 10.54 10.53 10.54 4.3K
15:16 10.54 10.55 10.53 10.53 7.9K
15:17 10.53 10.53 10.53 10.53 1.0K
15:18 10.53 10.53 10.53 10.53 0.7K
15:19 10.53 10.55 10.53 10.54 2.3K
15:20 10.54 10.54 10.51 10.51 5.9K
15:21 10.51 10.51 10.49 10.49 1.8K
15:22 10.49 10.50 10.49 10.50 4.3K
15:23 10.50 10.54 10.50 10.52 3.5K
15:24 10.54 10.54 10.54 10.54 1.6K
15:25 10.54 10.54 10.54 10.54 0.2K
15:26 10.54 10.56 10.54 10.56 3.3K
15:27 10.56 10.56 10.56 10.56 1.6K
15:28 10.56 10.57 10.55 10.55 5.0K
15:29 10.55 10.55 10.53 10.53 3.4K
15:30 10.52 10.56 10.52 10.56 4.8K
15:31 10.56 10.56 10.56 10.56 0.5K
15:32 10.57 10.57 10.53 10.53 15.1K
15:33 10.52 10.52 10.52 10.52 3.4K
15:34 10.52 10.52 10.52 10.52 1.2K
15:35 10.53 10.53 10.53 10.53 1.1K
15:36 10.53 10.54 10.53 10.54 9.9K
15:37 10.54 10.54 10.53 10.53 21.9K
15:38 10.56 10.58 10.56 10.56 15.5K
15:39 10.60 10.60 10.59 10.59 5.1K
15:40 10.57 10.57 10.57 10.57 2.6K
15:41 10.57 10.62 10.57 10.62 5.7K
15:42 10.63 10.67 10.63 10.67 3.6K
15:43 10.67 10.67 10.66 10.66 4.9K
15:44 10.65 10.66 10.65 10.66 7.8K
15:45 10.66 10.67 10.66 10.66 2.8K
15:46 10.64 10.64 10.62 10.62 6.9K
15:47 10.61 10.62 10.61 10.62 2.7K
15:48 10.62 10.62 10.62 10.62 1.9K
15:49 10.62 10.65 10.62 10.65 14.7K
15:50 10.65 10.65 10.61 10.61 13.0K
15:51 10.62 10.62 10.60 10.60 12.7K
15:52 10.60 10.61 10.60 10.61 11.2K
15:53 10.60 10.66 10.60 10.66 27.0K
15:54 10.70 10.71 10.70 10.70 20.5K
15:55 10.68 10.68 10.65 10.65 15.8K
15:56 10.63 10.64 10.62 10.62 18.9K
15:57 10.63 10.67 10.62 10.66 26.6K
15:58 10.64 10.67 10.64 10.65 17.9K
15:59 10.65 10.68 10.65 10.66 216.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available