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 13.86 13.90 13.70 13.70 46.7K
09:31 13.56 13.64 13.56 13.61 15.1K
09:32 13.67 13.68 13.55 13.55 10.7K
09:33 13.55 13.57 13.41 13.51 15.9K
09:34 13.49 13.49 13.43 13.45 7.0K
09:35 13.45 13.45 13.31 13.39 22.0K
09:36 13.36 13.52 13.36 13.52 9.3K
09:37 13.48 13.51 13.45 13.46 7.6K
09:38 13.42 13.42 13.35 13.40 37.5K
09:39 13.39 13.42 13.39 13.42 2.0K
09:40 13.38 13.52 13.38 13.52 15.6K
09:41 13.47 13.55 13.47 13.55 5.1K
09:42 13.55 13.55 13.54 13.55 1.5K
09:43 13.51 13.56 13.50 13.54 3.9K
09:44 13.54 13.58 13.54 13.57 10.9K
09:45 13.54 13.58 13.50 13.57 30.6K
09:46 13.55 13.55 13.52 13.53 35.4K
09:47 13.53 13.62 13.53 13.62 27.4K
09:48 13.64 13.64 13.56 13.64 17.3K
09:49 13.61 13.61 13.47 13.48 15.6K
09:50 13.50 13.50 13.44 13.48 9.6K
09:51 13.47 13.47 13.47 13.47 1.9K
09:52 13.46 13.46 13.45 13.45 6.2K
09:53 13.45 13.49 13.45 13.47 9.2K
09:54 13.48 13.50 13.48 13.50 4.7K
09:55 13.50 13.50 13.45 13.49 9.7K
09:56 13.50 13.55 13.50 13.53 5.9K
09:57 13.55 13.57 13.51 13.55 5.4K
09:58 13.55 13.55 13.52 13.52 4.6K
09:59 13.53 13.61 13.53 13.57 11.6K
10:01 13.57 13.63 13.57 13.63 6.4K
10:02 13.68 13.68 13.65 13.67 8.5K
10:03 13.70 13.72 13.65 13.67 7.1K
10:04 13.66 13.67 13.61 13.65 16.8K
10:05 13.65 13.65 13.55 13.55 4.1K
10:06 13.56 13.62 13.56 13.60 5.0K
10:07 13.64 13.66 13.64 13.64 1.7K
10:08 13.61 13.62 13.61 13.62 2.2K
10:09 13.59 13.62 13.58 13.62 3.9K
10:10 13.63 13.63 13.61 13.61 3.5K
10:11 13.63 13.63 13.63 13.63 3.4K
10:12 13.57 13.57 13.53 13.56 20.4K
10:13 13.57 13.60 13.57 13.60 4.1K
10:14 13.63 13.70 13.63 13.70 4.0K
10:15 13.68 13.76 13.68 13.76 4.1K
10:16 13.77 13.77 13.69 13.69 4.9K
10:17 13.68 13.69 13.68 13.68 4.0K
10:18 13.66 13.68 13.66 13.68 3.9K
10:19 13.64 13.66 13.64 13.66 4.3K
10:20 13.58 13.59 13.56 13.59 2.6K
10:21 13.58 13.58 13.54 13.54 6.4K
10:22 13.54 13.54 13.50 13.50 2.6K
10:23 13.54 13.57 13.54 13.57 3.1K
10:24 13.55 13.55 13.55 13.55 0.6K
10:25 13.57 13.59 13.55 13.55 4.0K
10:26 13.51 13.58 13.51 13.55 1.4K
10:27 13.55 13.58 13.55 13.57 3.9K
10:28 13.58 13.65 13.58 13.65 2.6K
10:29 13.66 13.66 13.63 13.63 2.4K
10:30 13.64 13.65 13.64 13.65 1.3K
10:31 13.65 13.72 13.65 13.70 6.6K
10:32 13.70 13.78 13.70 13.78 3.3K
10:33 13.75 13.75 13.71 13.74 5.7K
10:34 13.72 13.72 13.71 13.71 2.3K
10:35 13.73 13.74 13.69 13.74 7.4K
10:36 13.74 13.78 13.73 13.78 2.5K
10:37 13.77 13.77 13.77 13.77 2.0K
10:38 13.79 13.79 13.77 13.79 1.7K
10:39 13.78 13.78 13.77 13.77 2.3K
10:40 13.73 13.74 13.70 13.74 2.8K
10:41 13.71 13.74 13.70 13.74 1.9K
10:42 13.74 13.79 13.74 13.76 35.0K
10:43 13.76 13.79 13.76 13.79 1.9K
10:44 13.80 13.86 13.80 13.86 4.3K
10:45 13.85 13.85 13.83 13.83 3.7K
10:46 13.83 13.83 13.80 13.80 14.2K
10:47 13.78 13.78 13.78 13.78 1.4K
10:48 13.77 13.84 13.77 13.83 2.6K
10:49 13.80 13.83 13.79 13.79 4.9K
10:50 13.80 13.81 13.79 13.79 6.3K
10:51 13.80 13.80 13.80 13.80 0.5K
10:52 13.81 13.81 13.76 13.77 5.3K
10:53 13.80 13.80 13.76 13.76 2.4K
10:54 13.71 13.72 13.70 13.71 1.9K
10:55 13.72 13.72 13.70 13.70 1.7K
10:56 13.70 13.71 13.70 13.71 1.1K
10:57 13.69 13.69 13.66 13.69 4.9K
10:58 13.67 13.70 13.67 13.68 6.0K
10:59 13.70 13.70 13.70 13.70 2.7K
11:00 13.66 13.66 13.66 13.66 1.0K
11:01 13.60 13.61 13.56 13.61 7.2K
11:02 13.63 13.65 13.63 13.65 2.8K
11:03 13.65 13.67 13.65 13.67 3.5K
11:04 13.68 13.71 13.68 13.71 3.7K
11:05 13.73 13.77 13.73 13.77 1.3K
11:06 13.77 13.77 13.75 13.77 3.5K
11:08 13.77 13.77 13.77 13.77 1.3K
11:09 13.79 13.80 13.79 13.79 3.0K
11:10 13.81 13.81 13.81 13.81 0.3K
11:11 13.79 13.83 13.79 13.81 12.6K
11:12 13.83 13.83 13.83 13.83 1.2K
11:13 13.83 13.83 13.77 13.77 13.6K
11:14 13.77 13.79 13.77 13.77 3.1K
11:15 13.77 13.77 13.75 13.75 0.9K
11:16 13.80 13.85 13.80 13.81 3.6K
11:17 13.80 13.83 13.80 13.83 1.4K
11:18 13.84 13.86 13.84 13.86 4.0K
11:19 13.85 13.85 13.85 13.85 1.4K
11:20 13.83 13.83 13.81 13.81 12.2K
11:21 13.82 13.87 13.82 13.86 5.3K
11:22 13.84 13.84 13.84 13.84 1.6K
11:23 13.82 13.82 13.82 13.82 1.6K
11:24 13.82 13.83 13.82 13.83 2.3K
11:25 13.80 13.80 13.80 13.80 1.1K
11:26 13.80 13.81 13.80 13.81 1.9K
11:27 13.81 13.81 13.78 13.78 2.5K
11:28 13.77 13.77 13.76 13.76 1.0K
11:29 13.77 13.81 13.77 13.80 3.3K
11:30 13.81 13.85 13.81 13.85 1.9K
11:31 13.84 13.84 13.84 13.84 2.4K
11:33 13.78 13.80 13.78 13.80 2.4K
11:34 13.79 13.79 13.77 13.77 3.0K
11:35 13.76 13.76 13.76 13.76 1.1K
11:36 13.76 13.76 13.75 13.75 2.2K
11:37 13.76 13.77 13.76 13.77 1.5K
11:38 13.78 13.78 13.77 13.77 2.6K
11:40 13.76 13.76 13.74 13.74 1.1K
11:41 13.75 13.77 13.74 13.77 1.7K
11:42 13.77 13.77 13.77 13.77 0.7K
11:43 13.78 13.80 13.78 13.80 2.1K
11:44 13.82 13.82 13.81 13.81 1.1K
11:45 13.83 13.83 13.83 13.83 1.5K
11:46 13.84 13.84 13.81 13.81 0.6K
11:47 13.81 13.81 13.80 13.80 2.4K
11:48 13.79 13.79 13.79 13.79 0.5K
11:49 13.80 13.80 13.78 13.79 1.3K
11:50 13.79 13.81 13.76 13.76 11.1K
11:51 13.78 13.79 13.77 13.79 2.0K
11:52 13.79 13.80 13.79 13.80 0.4K
11:53 13.81 13.81 13.81 13.81 2.0K
11:54 13.81 13.81 13.81 13.81 1.9K
11:55 13.80 13.80 13.80 13.80 0.5K
11:56 13.82 13.82 13.82 13.82 1.1K
11:57 13.83 13.83 13.83 13.83 0.4K
11:58 13.83 13.83 13.82 13.82 1.1K
11:59 13.83 13.83 13.81 13.81 1.3K
12:00 13.81 13.81 13.81 13.81 1.2K
12:01 13.82 13.82 13.78 13.78 1.7K
12:02 13.80 13.80 13.80 13.80 0.8K
12:03 13.79 13.81 13.79 13.81 3.4K
12:04 13.81 13.81 13.78 13.78 1.7K
12:05 13.77 13.78 13.76 13.78 2.5K
12:06 13.76 13.76 13.74 13.74 1.4K
12:07 13.75 13.77 13.75 13.77 1.2K
12:08 13.77 13.77 13.77 13.77 0.3K
12:09 13.77 13.77 13.77 13.77 1.5K
12:10 13.77 13.80 13.77 13.80 2.2K
12:11 13.79 13.79 13.79 13.79 1.5K
12:13 13.79 13.79 13.78 13.78 2.9K
12:14 13.77 13.77 13.77 13.77 1.2K
12:15 13.77 13.77 13.76 13.76 1.9K
12:16 13.76 13.76 13.76 13.76 1.0K
12:17 13.76 13.78 13.76 13.78 2.4K
12:18 13.78 13.78 13.75 13.75 2.3K
12:19 13.77 13.78 13.77 13.77 4.0K
12:20 13.79 13.79 13.78 13.78 5.0K
12:21 13.78 13.78 13.76 13.76 2.8K
12:22 13.75 13.75 13.74 13.74 7.8K
12:23 13.73 13.73 13.73 13.73 0.4K
12:24 13.72 13.74 13.72 13.73 9.7K
12:25 13.73 13.73 13.73 13.73 1.0K
12:26 13.73 13.74 13.73 13.74 1.7K
12:28 13.75 13.75 13.74 13.74 2.5K
12:29 13.73 13.73 13.71 13.71 2.0K
12:30 13.70 13.70 13.67 13.67 5.9K
12:31 13.66 13.70 13.66 13.70 4.0K
12:32 13.73 13.74 13.73 13.73 1.0K
12:33 13.75 13.75 13.75 13.75 0.7K
12:34 13.75 13.75 13.75 13.75 1.1K
12:35 13.76 13.77 13.76 13.77 1.2K
12:36 13.76 13.78 13.76 13.78 1.3K
12:37 13.77 13.77 13.77 13.77 0.6K
12:38 13.74 13.74 13.74 13.74 3.2K
12:39 13.74 13.74 13.74 13.74 0.2K
12:40 13.73 13.75 13.73 13.75 2.9K
12:41 13.76 13.79 13.76 13.79 4.3K
12:42 13.79 13.79 13.77 13.77 2.6K
12:43 13.76 13.78 13.74 13.74 1.6K
12:44 13.76 13.78 13.76 13.78 1.5K
12:45 13.82 13.82 13.80 13.80 2.6K
12:46 13.79 13.80 13.79 13.80 1.7K
12:47 13.80 13.80 13.80 13.80 0.1K
12:48 13.83 13.83 13.82 13.82 1.0K
12:49 13.82 13.83 13.81 13.81 1.6K
12:50 13.80 13.80 13.80 13.80 2.3K
12:51 13.82 13.83 13.82 13.83 1.7K
12:52 13.82 13.83 13.82 13.82 8.0K
12:53 13.81 13.81 13.80 13.80 2.1K
12:54 13.80 13.81 13.80 13.81 2.0K
12:55 13.83 13.83 13.83 13.83 0.7K
12:56 13.85 13.85 13.85 13.85 2.4K
12:57 13.86 13.86 13.86 13.86 1.0K
12:58 13.86 13.86 13.85 13.85 2.5K
12:59 13.85 13.85 13.85 13.85 0.3K
13:00 13.86 13.87 13.85 13.85 2.0K
13:01 13.85 13.85 13.85 13.85 0.3K
13:02 13.85 13.85 13.82 13.82 2.4K
13:03 13.82 13.83 13.82 13.83 3.0K
13:04 13.85 13.85 13.85 13.85 0.3K
13:05 13.84 13.84 13.83 13.84 0.9K
13:06 13.84 13.84 13.84 13.84 1.0K
13:07 13.87 13.87 13.87 13.87 0.8K
13:08 13.85 13.85 13.85 13.85 0.2K
13:09 13.85 13.85 13.85 13.85 3.4K
13:11 13.85 13.85 13.85 13.85 0.8K
13:12 13.85 13.85 13.85 13.85 0.3K
13:13 13.85 13.86 13.85 13.86 1.4K
13:14 13.86 13.86 13.86 13.86 0.6K
13:15 13.85 13.85 13.85 13.85 0.5K
13:16 13.85 13.87 13.85 13.86 1.7K
13:17 13.86 13.86 13.83 13.83 4.8K
13:18 13.79 13.79 13.79 13.79 2.4K
13:19 13.79 13.79 13.79 13.79 2.7K
13:20 13.79 13.79 13.79 13.79 1.1K
13:21 13.79 13.79 13.78 13.78 1.6K
13:22 13.77 13.77 13.76 13.77 1.2K
13:23 13.78 13.80 13.78 13.80 1.3K
13:24 13.81 13.81 13.81 13.81 1.5K
13:25 13.80 13.80 13.80 13.80 1.1K
13:26 13.81 13.81 13.81 13.81 0.2K
13:27 13.81 13.81 13.80 13.80 0.9K
13:28 13.81 13.81 13.81 13.81 0.9K
13:29 13.79 13.80 13.79 13.79 2.1K
13:30 13.79 13.81 13.79 13.81 3.0K
13:31 13.80 13.80 13.80 13.80 0.6K
13:33 13.80 13.80 13.78 13.78 2.9K
13:34 13.80 13.80 13.78 13.80 2.3K
13:35 13.80 13.80 13.78 13.78 2.2K
13:36 13.76 13.77 13.76 13.77 1.2K
13:37 13.77 13.77 13.77 13.77 0.7K
13:38 13.75 13.75 13.72 13.75 1.8K
13:39 13.75 13.75 13.75 13.75 1.2K
13:40 13.75 13.75 13.73 13.73 1.7K
13:41 13.73 13.73 13.73 13.73 1.0K
13:42 13.74 13.74 13.74 13.74 0.5K
13:43 13.75 13.75 13.72 13.72 2.8K
13:44 13.71 13.72 13.70 13.70 4.7K
13:45 13.70 13.70 13.67 13.70 3.8K
13:46 13.72 13.72 13.72 13.72 2.0K
13:47 13.71 13.73 13.71 13.73 1.0K
13:48 13.71 13.71 13.70 13.70 1.0K
13:49 13.72 13.72 13.72 13.72 1.5K
13:50 13.70 13.71 13.69 13.69 1.7K
13:51 13.69 13.71 13.67 13.67 4.9K
13:52 13.67 13.67 13.67 13.67 2.0K
13:53 13.65 13.67 13.61 13.67 5.4K
13:54 13.65 13.65 13.64 13.64 3.6K
13:55 13.61 13.61 13.61 13.61 1.2K
13:56 13.61 13.61 13.57 13.57 4.5K
13:57 13.57 13.57 13.55 13.57 5.1K
13:58 13.57 13.60 13.57 13.60 3.0K
13:59 13.61 13.61 13.58 13.59 4.5K
14:00 13.62 13.62 13.58 13.61 6.5K
14:01 13.61 13.66 13.61 13.66 2.9K
14:02 13.67 13.70 13.66 13.66 1.8K
14:03 13.65 13.65 13.63 13.65 2.9K
14:04 13.65 13.65 13.65 13.65 1.0K
14:05 13.65 13.65 13.59 13.59 4.0K
14:06 13.59 13.59 13.51 13.51 5.4K
14:07 13.51 13.54 13.51 13.54 4.7K
14:08 13.52 13.52 13.48 13.48 13.7K
14:09 13.49 13.49 13.46 13.48 3.2K
14:10 13.50 13.53 13.50 13.53 3.6K
14:11 13.55 13.55 13.52 13.52 3.1K
14:12 13.51 13.51 13.51 13.51 3.7K
14:13 13.49 13.52 13.49 13.52 2.4K
14:14 13.49 13.49 13.48 13.48 3.2K
14:15 13.46 13.48 13.46 13.47 1.2K
14:16 13.48 13.48 13.43 13.43 2.6K
14:17 13.43 13.47 13.43 13.47 13.7K
14:18 13.47 13.48 13.47 13.48 2.0K
14:19 13.47 13.47 13.47 13.47 1.0K
14:20 13.47 13.54 13.47 13.54 4.6K
14:21 13.55 13.57 13.54 13.55 5.9K
14:22 13.52 13.54 13.51 13.54 3.3K
14:23 13.55 13.55 13.55 13.55 0.5K
14:24 13.55 13.56 13.55 13.55 1.7K
14:25 13.55 13.56 13.55 13.56 2.2K
14:26 13.56 13.56 13.55 13.55 0.8K
14:27 13.55 13.57 13.55 13.57 6.2K
14:28 13.58 13.59 13.58 13.58 1.2K
14:29 13.57 13.57 13.57 13.57 1.2K
14:30 13.58 13.58 13.53 13.56 6.3K
14:31 13.56 13.59 13.56 13.59 2.5K
14:32 13.61 13.64 13.59 13.61 10.4K
14:33 13.64 13.64 13.63 13.63 1.5K
14:34 13.65 13.66 13.64 13.64 1.9K
14:35 13.66 13.66 13.61 13.61 5.9K
14:36 13.63 13.64 13.60 13.64 2.3K
14:37 13.65 13.65 13.65 13.65 0.2K
14:38 13.67 13.69 13.65 13.65 3.0K
14:39 13.66 13.66 13.64 13.64 4.0K
14:40 13.67 13.69 13.67 13.69 1.9K
14:41 13.71 13.72 13.70 13.72 5.0K
14:42 13.74 13.74 13.74 13.74 1.5K
14:43 13.74 13.74 13.70 13.72 4.4K
14:45 13.71 13.71 13.69 13.69 3.3K
14:46 13.67 13.67 13.67 13.67 3.3K
14:47 13.66 13.69 13.66 13.68 3.5K
14:48 13.65 13.65 13.62 13.62 1.3K
14:49 13.62 13.62 13.61 13.62 3.9K
14:50 13.67 13.68 13.65 13.65 2.9K
14:51 13.64 13.65 13.62 13.62 1.9K
14:52 13.61 13.61 13.61 13.61 1.5K
14:53 13.60 13.61 13.56 13.61 4.1K
14:54 13.60 13.61 13.59 13.59 2.1K
14:55 13.62 13.65 13.62 13.65 2.8K
14:56 13.65 13.67 13.65 13.67 1.3K
14:57 13.70 13.73 13.69 13.73 5.0K
14:58 13.72 13.74 13.72 13.72 2.6K
14:59 13.73 13.74 13.73 13.73 2.0K
15:00 13.73 13.73 13.70 13.73 4.3K
15:01 13.73 13.74 13.72 13.73 7.2K
15:02 13.73 13.73 13.71 13.71 2.0K
15:03 13.71 13.72 13.71 13.72 0.9K
15:04 13.72 13.72 13.72 13.72 1.9K
15:05 13.72 13.73 13.71 13.72 4.3K
15:06 13.71 13.74 13.71 13.74 3.9K
15:07 13.75 13.81 13.75 13.81 4.5K
15:08 13.78 13.80 13.78 13.80 1.6K
15:09 13.80 13.80 13.80 13.80 1.6K
15:10 13.77 13.78 13.76 13.78 3.2K
15:11 13.76 13.76 13.74 13.75 3.4K
15:12 13.75 13.75 13.75 13.75 2.8K
15:13 13.76 13.77 13.76 13.77 2.3K
15:14 13.76 13.76 13.76 13.76 1.6K
15:15 13.77 13.77 13.76 13.76 2.3K
15:16 13.75 13.75 13.73 13.73 2.5K
15:17 13.74 13.76 13.73 13.74 4.1K
15:18 13.72 13.72 13.71 13.71 3.1K
15:19 13.71 13.75 13.71 13.75 3.7K
15:20 13.74 13.74 13.73 13.73 1.0K
15:21 13.73 13.75 13.73 13.74 2.7K
15:22 13.74 13.74 13.74 13.74 0.8K
15:23 13.73 13.75 13.71 13.71 3.2K
15:24 13.71 13.72 13.71 13.72 2.9K
15:25 13.72 13.72 13.70 13.71 4.3K
15:26 13.71 13.71 13.70 13.70 2.9K
15:27 13.70 13.70 13.68 13.68 5.2K
15:28 13.69 13.70 13.69 13.70 3.3K
15:29 13.69 13.69 13.67 13.69 3.8K
15:30 13.69 13.69 13.68 13.68 6.9K
15:31 13.69 13.72 13.69 13.72 5.0K
15:32 13.70 13.70 13.68 13.68 3.5K
15:33 13.67 13.71 13.67 13.70 8.0K
15:34 13.69 13.69 13.66 13.66 4.0K
15:35 13.67 13.68 13.64 13.68 20.0K
15:36 13.67 13.70 13.67 13.70 7.2K
15:37 13.71 13.72 13.71 13.72 2.9K
15:38 13.73 13.73 13.67 13.68 12.1K
15:39 13.68 13.68 13.65 13.66 6.3K
15:40 13.66 13.69 13.66 13.68 11.0K
15:41 13.68 13.75 13.67 13.73 25.5K
15:42 13.79 13.93 13.79 13.93 17.1K
15:43 13.92 13.99 13.88 13.90 67.7K
15:44 13.90 13.92 13.86 13.88 12.7K
15:45 13.92 13.96 13.92 13.96 10.8K
15:46 13.97 13.97 13.90 13.90 9.9K
15:47 13.88 13.88 13.83 13.84 12.3K
15:48 13.86 13.88 13.86 13.87 9.5K
15:49 13.87 13.89 13.87 13.89 12.1K
15:50 13.87 13.87 13.81 13.82 14.8K
15:51 13.81 13.90 13.81 13.90 19.2K
15:52 13.90 14.00 13.90 14.00 14.2K
15:53 13.99 14.00 13.97 13.98 14.3K
15:54 13.98 14.00 13.97 13.98 17.6K
15:55 13.97 13.97 13.90 13.94 21.0K
15:56 13.94 14.01 13.94 14.01 20.2K
15:57 14.01 14.01 13.99 14.00 17.3K
15:58 14.00 14.01 13.99 14.00 20.9K
15:59 14.00 14.00 13.97 13.98 230.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available