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 18.18 18.57 18.18 18.45 197.7K
09:31 18.45 18.59 18.30 18.59 27.2K
09:32 18.58 18.59 18.23 18.26 21.7K
09:33 18.26 18.55 18.25 18.55 39.7K
09:34 18.54 18.58 18.41 18.47 9.6K
09:35 18.51 18.79 18.51 18.77 16.3K
09:36 18.78 18.85 18.64 18.64 30.9K
09:37 18.55 18.61 18.48 18.61 24.7K
09:38 18.59 18.67 18.44 18.67 20.7K
09:39 18.67 18.75 18.57 18.71 12.2K
09:40 18.77 18.77 18.64 18.64 26.4K
09:41 18.65 18.68 18.65 18.66 2.6K
09:42 18.58 18.74 18.58 18.74 9.6K
09:43 18.76 18.76 18.59 18.64 10.4K
09:44 18.66 18.79 18.66 18.76 19.6K
09:45 18.69 18.69 18.47 18.50 53.3K
09:46 18.47 18.57 18.46 18.47 44.6K
09:47 18.47 18.48 18.32 18.41 39.0K
09:48 18.44 18.46 18.44 18.44 13.4K
09:49 18.40 18.40 18.30 18.38 13.8K
09:50 18.34 18.36 18.31 18.35 13.6K
09:51 18.34 18.36 18.34 18.36 6.8K
09:52 18.37 18.37 18.17 18.17 24.0K
09:53 18.20 18.26 18.16 18.20 17.0K
09:54 18.20 18.23 18.18 18.23 10.5K
09:55 18.18 18.18 18.12 18.12 7.9K
09:56 18.09 18.13 18.05 18.11 39.4K
09:57 18.11 18.22 18.11 18.17 2.1K
09:58 18.18 18.25 18.18 18.25 28.0K
09:59 18.10 18.13 18.04 18.10 28.3K
10:00 18.04 18.21 18.04 18.15 9.0K
10:01 18.19 18.22 18.19 18.21 8.6K
10:02 18.19 18.19 18.04 18.05 23.4K
10:03 18.01 18.01 17.88 17.95 48.9K
10:04 17.92 18.01 17.92 18.01 9.8K
10:05 18.03 18.04 17.96 17.99 19.2K
10:06 18.00 18.04 17.88 17.98 28.0K
10:07 18.04 18.04 17.98 17.99 5.2K
10:08 18.08 18.08 18.02 18.07 8.6K
10:09 18.07 18.12 18.07 18.12 8.5K
10:10 18.14 18.14 17.97 18.02 9.1K
10:11 18.00 18.05 17.92 18.00 14.1K
10:12 18.03 18.05 18.00 18.01 19.4K
10:13 18.02 18.04 17.99 18.03 10.3K
10:14 18.05 18.18 18.05 18.18 10.4K
10:15 18.18 18.22 18.16 18.18 10.7K
10:16 18.16 18.16 18.12 18.15 15.7K
10:17 18.11 18.16 18.10 18.11 16.6K
10:18 18.09 18.14 18.09 18.14 8.6K
10:19 18.14 18.28 18.14 18.27 8.9K
10:20 18.22 18.22 18.14 18.14 6.7K
10:21 18.15 18.26 18.15 18.26 12.7K
10:22 18.24 18.24 18.08 18.14 15.5K
10:23 18.14 18.17 18.13 18.14 5.9K
10:24 18.16 18.17 18.14 18.14 5.9K
10:25 18.14 18.21 18.11 18.19 8.8K
10:26 18.18 18.18 18.08 18.09 5.2K
10:27 18.08 18.12 18.08 18.11 5.1K
10:28 18.14 18.17 18.10 18.10 7.7K
10:29 18.11 18.11 18.08 18.08 7.0K
10:30 18.08 18.11 18.01 18.11 18.3K
10:31 18.10 18.11 18.06 18.06 4.4K
10:32 18.07 18.15 18.02 18.15 13.9K
10:33 18.18 18.18 18.12 18.15 11.9K
10:34 18.15 18.16 18.15 18.15 1.8K
10:35 18.12 18.20 18.12 18.19 8.9K
10:36 18.19 18.19 18.11 18.14 7.5K
10:37 18.14 18.14 18.08 18.08 5.2K
10:38 18.08 18.09 18.03 18.09 6.3K
10:39 18.09 18.10 18.07 18.09 2.7K
10:40 18.09 18.09 18.02 18.02 11.7K
10:41 18.02 18.03 18.01 18.01 7.6K
10:42 18.03 18.04 18.02 18.02 4.5K
10:43 18.02 18.02 17.95 17.95 8.5K
10:44 17.96 17.96 17.94 17.94 3.0K
10:45 17.95 18.00 17.92 18.00 7.7K
10:46 18.04 18.04 18.00 18.00 4.6K
10:47 18.00 18.00 17.97 17.97 2.0K
10:48 17.99 18.02 17.99 18.00 5.0K
10:49 17.99 18.02 17.97 18.02 7.4K
10:50 18.02 18.04 18.01 18.02 14.8K
10:51 18.03 18.08 18.03 18.06 3.2K
10:52 18.07 18.16 18.07 18.13 10.5K
10:53 18.14 18.21 18.14 18.18 5.1K
10:54 18.20 18.23 18.20 18.23 3.6K
10:55 18.25 18.28 18.16 18.16 13.1K
10:56 18.17 18.17 18.15 18.15 3.3K
10:57 18.13 18.16 18.13 18.16 4.6K
10:58 18.16 18.21 18.15 18.21 7.2K
10:59 18.20 18.22 18.19 18.19 24.3K
11:00 18.20 18.26 18.20 18.24 13.4K
11:01 18.24 18.24 18.13 18.17 11.9K
11:02 18.18 18.29 18.18 18.29 6.8K
11:03 18.30 18.31 18.29 18.30 4.7K
11:04 18.32 18.34 18.31 18.31 7.8K
11:05 18.32 18.32 18.23 18.26 9.7K
11:06 18.25 18.30 18.25 18.27 7.0K
11:07 18.30 18.37 18.30 18.35 8.3K
11:08 18.35 18.38 18.35 18.38 8.1K
11:09 18.38 18.39 18.36 18.36 12.0K
11:10 18.31 18.43 18.31 18.41 21.5K
11:11 18.41 18.42 18.40 18.40 14.6K
11:12 18.42 18.50 18.42 18.50 12.3K
11:13 18.51 18.59 18.51 18.57 15.0K
11:14 18.55 18.60 18.49 18.49 14.9K
11:15 18.51 18.51 18.45 18.45 7.1K
11:16 18.47 18.49 18.44 18.46 5.5K
11:17 18.44 18.44 18.41 18.43 1.5K
11:18 18.41 18.42 18.38 18.40 5.4K
11:19 18.38 18.40 18.38 18.40 5.7K
11:20 18.40 18.47 18.37 18.47 17.6K
11:21 18.49 18.49 18.45 18.45 4.7K
11:22 18.48 18.50 18.45 18.50 5.9K
11:23 18.52 18.52 18.47 18.47 21.3K
11:24 18.49 18.51 18.44 18.45 12.8K
11:25 18.43 18.47 18.43 18.46 6.4K
11:26 18.51 18.64 18.49 18.61 25.1K
11:27 18.60 18.60 18.51 18.51 12.8K
11:28 18.53 18.55 18.49 18.55 17.8K
11:29 18.57 18.64 18.57 18.58 11.7K
11:30 18.59 18.70 18.59 18.70 24.4K
11:31 18.69 18.77 18.57 18.58 59.5K
11:32 18.60 18.60 18.56 18.56 2.7K
11:33 18.56 18.60 18.48 18.58 12.2K
11:34 18.68 18.71 18.65 18.71 4.7K
11:35 18.71 18.85 18.70 18.85 53.3K
11:36 18.85 18.90 18.81 18.89 50.9K
11:37 18.88 19.06 18.80 18.90 104.6K
11:38 18.99 19.02 18.97 19.02 15.4K
11:39 19.03 19.03 18.87 18.87 31.9K
11:40 18.85 18.99 18.85 18.92 12.5K
11:41 18.95 19.06 18.92 19.06 11.3K
11:42 19.05 19.06 18.99 18.99 27.0K
11:43 18.99 19.06 18.97 19.04 24.1K
11:44 18.99 19.04 18.95 19.04 23.2K
11:45 19.07 19.22 19.00 19.00 142.5K
11:46 19.06 19.06 19.04 19.06 7.9K
11:47 19.07 19.35 19.00 19.35 34.2K
11:48 19.34 19.46 19.34 19.46 123.0K
11:49 19.46 19.65 19.45 19.56 73.6K
11:50 19.56 19.56 19.42 19.48 35.8K
11:51 19.46 19.56 19.40 19.50 58.5K
11:52 19.48 19.55 19.48 19.51 15.2K
11:53 19.52 19.55 19.48 19.49 9.8K
11:54 19.49 19.51 19.37 19.37 25.4K
11:55 19.33 19.33 19.14 19.16 50.8K
11:56 19.16 19.22 19.16 19.19 5.7K
11:57 19.23 19.23 19.06 19.19 41.5K
11:58 19.23 19.23 19.13 19.13 7.1K
11:59 19.15 19.16 19.10 19.10 8.4K
12:00 19.00 19.06 18.99 19.00 35.7K
12:01 19.00 19.02 18.93 18.96 16.4K
12:02 18.92 18.95 18.76 18.78 18.4K
12:03 18.76 18.83 18.65 18.83 30.8K
12:04 18.76 18.79 18.75 18.79 7.0K
12:05 18.78 18.89 18.74 18.86 9.9K
12:06 18.86 18.89 18.84 18.88 9.0K
12:07 18.89 18.96 18.89 18.96 6.6K
12:08 18.96 18.99 18.93 18.99 11.8K
12:09 19.00 19.05 18.97 18.97 28.7K
12:10 18.97 19.02 18.94 18.94 17.1K
12:11 18.95 18.95 18.88 18.88 8.3K
12:12 18.91 18.93 18.88 18.93 5.0K
12:13 18.91 19.00 18.89 19.00 20.7K
12:14 18.93 18.99 18.92 18.93 5.2K
12:15 18.96 18.96 18.93 18.95 11.1K
12:16 18.96 18.99 18.96 18.99 4.5K
12:17 18.99 18.99 18.93 18.93 3.6K
12:18 18.92 18.97 18.92 18.97 14.6K
12:19 18.95 19.00 18.95 19.00 5.2K
12:20 19.00 19.08 19.00 19.08 9.1K
12:21 19.07 19.09 19.03 19.05 6.5K
12:22 19.02 19.08 19.01 19.01 6.5K
12:23 19.01 19.01 19.00 19.00 2.6K
12:24 19.02 19.15 18.98 19.15 11.3K
12:25 19.12 19.15 19.09 19.15 6.1K
12:26 19.15 19.18 19.09 19.18 11.4K
12:27 19.18 19.30 19.18 19.30 10.7K
12:28 19.29 19.35 19.28 19.35 3.6K
12:29 19.32 19.35 19.31 19.35 5.6K
12:30 19.35 19.41 19.35 19.39 5.2K
12:31 19.39 19.44 19.39 19.41 18.9K
12:32 19.43 19.43 19.33 19.40 14.9K
12:33 19.30 19.30 19.30 19.30 0.3K
12:34 19.30 19.39 19.25 19.30 14.5K
12:35 19.34 19.37 19.31 19.37 8.0K
12:36 19.37 19.38 19.37 19.37 2.4K
12:37 19.37 19.43 19.37 19.40 4.1K
12:38 19.42 19.63 19.42 19.60 65.6K
12:39 19.61 19.61 19.48 19.52 32.8K
12:40 19.45 19.52 19.45 19.45 3.5K
12:41 19.52 19.52 19.49 19.52 5.6K
12:42 19.49 19.55 19.49 19.55 23.9K
12:43 19.50 19.57 19.49 19.54 12.7K
12:44 19.55 19.55 19.47 19.51 7.0K
12:45 19.53 19.53 19.51 19.51 5.0K
12:46 19.53 19.53 19.44 19.44 10.2K
12:47 19.43 19.45 19.40 19.45 5.4K
12:48 19.44 19.45 19.44 19.44 2.6K
12:49 19.42 19.44 19.42 19.42 1.3K
12:50 19.43 19.47 19.42 19.42 12.2K
12:51 19.44 19.44 19.40 19.41 6.7K
12:52 19.44 19.45 19.42 19.45 10.4K
12:53 19.42 19.48 19.42 19.48 6.0K
12:54 19.48 19.51 19.45 19.51 17.3K
12:55 19.50 19.51 19.46 19.49 10.4K
12:56 19.50 19.54 19.50 19.53 18.1K
12:57 19.53 19.64 19.53 19.64 37.5K
12:58 19.62 19.65 19.62 19.63 6.4K
12:59 19.63 19.65 19.60 19.60 7.5K
13:00 19.60 19.64 19.56 19.58 8.2K
13:01 19.55 19.64 19.52 19.62 20.9K
13:02 19.62 19.65 19.58 19.58 13.8K
13:03 19.56 19.56 19.46 19.50 11.2K
13:04 19.51 19.51 19.49 19.49 3.0K
13:05 19.48 19.52 19.48 19.52 19.8K
13:06 19.52 19.52 19.43 19.43 16.9K
13:07 19.44 19.47 19.44 19.44 14.4K
13:08 19.43 19.44 19.39 19.43 2.3K
13:09 19.45 19.56 19.45 19.54 10.7K
13:10 19.54 19.54 19.49 19.51 5.4K
13:11 19.51 19.53 19.50 19.52 2.5K
13:12 19.51 19.56 19.51 19.55 7.3K
13:13 19.59 19.59 19.53 19.54 8.8K
13:14 19.55 19.59 19.55 19.57 2.6K
13:15 19.66 19.68 19.52 19.53 35.8K
13:17 19.52 19.59 19.52 19.54 7.6K
13:18 19.58 19.58 19.53 19.53 3.9K
13:19 19.54 19.54 19.53 19.53 2.9K
13:20 19.55 19.58 19.54 19.56 10.3K
13:21 19.53 19.53 19.49 19.50 11.3K
13:22 19.46 19.51 19.46 19.50 7.0K
13:23 19.50 19.57 19.50 19.54 2.6K
13:24 19.53 19.58 19.53 19.54 4.7K
13:25 19.52 19.55 19.52 19.52 5.6K
13:26 19.52 19.55 19.51 19.55 7.2K
13:27 19.56 19.66 19.55 19.66 19.9K
13:28 19.66 19.71 19.64 19.68 2.5K
13:29 19.70 19.70 19.65 19.69 8.9K
13:30 19.71 19.75 19.69 19.72 5.9K
13:31 19.70 19.70 19.63 19.66 9.4K
13:32 19.68 19.86 19.68 19.86 31.4K
13:33 19.85 19.99 19.85 19.97 41.4K
13:34 19.95 19.99 19.94 19.99 67.4K
13:35 19.98 20.07 19.95 19.95 85.5K
13:36 19.94 19.97 19.92 19.94 5.7K
13:37 19.94 19.94 19.86 19.86 5.5K
13:38 19.88 19.91 19.86 19.86 14.4K
13:39 19.87 19.90 19.87 19.90 6.4K
13:40 19.90 19.90 19.85 19.85 10.7K
13:41 19.85 19.89 19.85 19.88 6.2K
13:42 19.88 19.88 19.86 19.87 12.2K
13:43 19.88 19.88 19.81 19.82 13.6K
13:44 19.86 19.90 19.86 19.90 5.8K
13:45 19.87 20.00 19.87 19.93 25.6K
13:46 19.91 19.99 19.90 19.96 6.4K
13:47 19.95 20.04 19.95 20.04 15.3K
13:48 20.04 20.09 20.03 20.03 11.5K
13:49 20.04 20.08 20.04 20.04 6.5K
13:50 20.04 20.04 19.99 20.03 14.3K
13:51 20.03 20.06 20.01 20.01 8.9K
13:52 20.01 20.03 20.01 20.01 2.3K
13:53 19.98 20.07 19.98 20.07 6.1K
13:54 20.04 20.06 20.00 20.02 15.2K
13:55 20.03 20.04 20.00 20.03 9.1K
13:56 20.02 20.04 19.99 20.03 6.5K
13:57 20.03 20.03 19.94 19.94 10.4K
13:58 19.92 20.00 19.92 20.00 16.6K
13:59 20.00 20.03 19.94 20.03 12.9K
14:00 20.03 20.03 19.99 20.03 15.3K
14:01 20.01 20.03 19.98 20.01 16.7K
14:02 20.02 20.11 20.02 20.08 5.4K
14:03 20.12 20.24 20.12 20.24 24.5K
14:04 20.25 20.25 20.23 20.24 8.0K
14:05 20.24 20.25 20.22 20.23 10.8K
14:06 20.27 20.27 20.19 20.19 14.3K
14:07 20.21 20.23 20.18 20.18 15.9K
14:08 20.21 20.25 20.18 20.21 6.9K
14:09 20.19 20.21 20.16 20.16 10.0K
14:10 20.17 20.21 20.17 20.21 7.3K
14:11 20.19 20.33 20.19 20.33 22.0K
14:12 20.32 20.34 20.26 20.33 11.1K
14:13 20.31 20.31 20.28 20.28 4.6K
14:14 20.29 20.41 20.29 20.37 5.9K
14:15 20.39 20.39 20.31 20.32 13.7K
14:16 20.33 20.36 20.31 20.36 11.0K
14:17 20.38 20.38 20.32 20.34 8.8K
14:18 20.32 20.40 20.32 20.40 6.8K
14:19 20.40 20.40 20.37 20.37 11.6K
14:20 20.33 20.35 20.32 20.34 14.3K
14:21 20.34 20.36 20.34 20.34 4.6K
14:22 20.34 20.40 20.34 20.40 7.8K
14:23 20.38 20.40 20.36 20.38 5.4K
14:24 20.40 20.40 20.37 20.40 7.4K
14:25 20.42 20.42 20.32 20.32 9.2K
14:26 20.31 20.39 20.31 20.36 15.5K
14:27 20.34 20.40 20.34 20.40 2.3K
14:28 20.40 20.42 20.35 20.37 12.2K
14:29 20.40 20.45 20.38 20.44 14.1K
14:30 20.45 20.45 20.39 20.39 8.4K
14:31 20.40 20.40 20.35 20.39 8.2K
14:32 20.38 20.43 20.36 20.36 25.1K
14:33 20.38 20.47 20.38 20.40 28.6K
14:34 20.42 20.49 20.42 20.49 11.0K
14:35 20.50 20.50 20.44 20.46 33.4K
14:36 20.45 20.46 20.44 20.44 3.1K
14:37 20.42 20.48 20.42 20.48 8.8K
14:38 20.41 20.44 20.40 20.43 7.7K
14:39 20.41 20.48 20.41 20.48 13.3K
14:40 20.50 20.51 20.47 20.50 9.6K
14:41 20.51 20.58 20.51 20.58 8.9K
14:42 20.58 20.60 20.53 20.57 18.9K
14:43 20.61 20.61 20.57 20.59 11.7K
14:44 20.59 20.65 20.59 20.62 19.0K
14:45 20.61 20.61 20.50 20.52 23.3K
14:46 20.53 20.54 20.51 20.51 15.5K
14:47 20.49 20.54 20.49 20.51 11.3K
14:48 20.51 20.52 20.50 20.52 3.4K
14:49 20.53 20.55 20.51 20.55 25.5K
14:50 20.53 20.55 20.52 20.53 8.9K
14:51 20.53 20.53 20.42 20.43 19.6K
14:52 20.46 20.46 20.38 20.38 19.2K
14:53 20.39 20.43 20.36 20.40 8.4K
14:54 20.43 20.43 20.40 20.42 8.0K
14:55 20.43 20.54 20.41 20.54 8.7K
14:56 20.55 20.55 20.48 20.49 7.1K
14:57 20.50 20.56 20.49 20.55 6.9K
14:58 20.55 20.64 20.55 20.58 12.5K
14:59 20.58 20.58 20.52 20.58 20.5K
15:00 20.58 20.62 20.55 20.60 14.7K
15:01 20.55 20.58 20.55 20.57 6.0K
15:02 20.62 20.64 20.60 20.62 13.9K
15:03 20.59 20.66 20.59 20.64 17.1K
15:04 20.64 20.65 20.61 20.62 5.0K
15:05 20.65 20.65 20.51 20.53 18.3K
15:06 20.48 20.50 20.45 20.50 5.3K
15:07 20.49 20.52 20.49 20.49 3.3K
15:08 20.53 20.55 20.52 20.55 8.6K
15:09 20.53 20.54 20.50 20.50 4.5K
15:10 20.53 20.60 20.53 20.60 3.7K
15:11 20.58 20.62 20.58 20.62 5.3K
15:12 20.58 20.63 20.57 20.62 16.9K
15:13 20.61 20.61 20.51 20.58 23.0K
15:14 20.61 20.61 20.61 20.61 1.5K
15:15 20.63 20.68 20.63 20.66 12.8K
15:16 20.65 20.69 20.64 20.69 9.1K
15:17 20.69 20.74 20.69 20.74 18.0K
15:18 20.75 20.78 20.75 20.76 11.7K
15:19 20.77 20.85 20.77 20.81 21.2K
15:20 20.80 20.81 20.79 20.81 17.9K
15:21 20.80 20.84 20.80 20.82 13.4K
15:22 20.80 20.81 20.79 20.79 12.3K
15:23 20.79 20.79 20.73 20.74 10.5K
15:24 20.74 20.76 20.74 20.76 8.5K
15:25 20.77 20.86 20.77 20.80 13.3K
15:26 20.78 20.78 20.69 20.74 14.3K
15:27 20.72 20.82 20.72 20.82 10.3K
15:28 20.80 20.87 20.80 20.84 22.7K
15:29 20.86 20.88 20.85 20.87 2.8K
15:30 20.87 20.90 20.75 20.78 34.0K
15:31 20.77 20.79 20.72 20.79 16.9K
15:32 20.78 20.85 20.77 20.85 26.5K
15:33 20.87 20.92 20.86 20.92 17.6K
15:34 20.99 20.99 20.94 20.94 38.4K
15:35 20.92 20.92 20.88 20.90 10.2K
15:36 20.90 20.90 20.80 20.85 17.1K
15:37 20.81 20.89 20.81 20.87 4.2K
15:38 20.93 20.99 20.93 20.95 8.2K
15:39 20.96 20.97 20.93 20.95 8.7K
15:40 20.95 21.07 20.95 21.00 48.8K
15:41 21.00 21.01 20.98 20.99 18.4K
15:42 21.03 21.12 21.03 21.12 15.2K
15:43 21.15 21.16 21.04 21.04 45.8K
15:44 21.04 21.07 21.00 21.00 24.0K
15:45 21.03 21.03 21.00 21.02 12.6K
15:46 21.01 21.01 20.81 20.81 40.6K
15:47 20.85 20.85 20.79 20.79 14.4K
15:48 20.79 20.83 20.50 20.50 57.3K
15:49 20.52 20.57 20.52 20.57 12.2K
15:50 20.57 20.62 20.51 20.60 43.0K
15:51 20.60 20.60 20.36 20.45 62.8K
15:52 20.46 20.49 20.43 20.49 37.6K
15:53 20.49 20.49 20.42 20.47 34.1K
15:54 20.47 20.47 20.36 20.37 36.0K
15:55 20.34 20.34 20.16 20.17 79.0K
15:56 20.19 20.29 20.19 20.28 57.0K
15:57 20.30 20.31 20.17 20.18 39.0K
15:58 20.18 20.27 20.18 20.27 56.5K
15:59 20.26 20.30 20.26 20.29 617.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available