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 27.46 27.54 27.39 27.50 141.8K
09:31 27.75 27.94 27.42 27.72 69.5K
09:32 27.66 27.88 27.61 27.68 24.0K
09:33 27.56 27.73 27.40 27.67 26.9K
09:34 27.67 27.78 27.64 27.66 21.5K
09:35 27.65 27.91 27.65 27.71 51.5K
09:36 27.80 27.80 27.61 27.61 26.3K
09:37 27.79 27.79 27.60 27.62 12.8K
09:38 27.74 27.84 27.72 27.83 12.3K
09:39 27.80 27.90 27.75 27.90 11.2K
09:40 27.86 27.86 27.75 27.84 16.0K
09:41 27.79 27.85 27.66 27.72 15.4K
09:42 27.69 27.93 27.69 27.90 13.8K
09:43 27.92 27.97 27.89 27.95 22.8K
09:44 27.91 27.97 27.90 27.97 22.8K
09:45 28.00 28.19 28.00 28.12 61.8K
09:46 28.13 28.48 28.13 28.21 123.7K
09:47 28.27 28.48 28.27 28.48 86.6K
09:48 28.49 28.49 28.31 28.42 41.4K
09:49 28.44 28.47 28.41 28.44 26.1K
09:50 28.50 28.57 28.47 28.53 25.0K
09:51 28.50 28.68 28.50 28.68 42.8K
09:52 28.67 28.73 28.60 28.67 31.8K
09:53 28.62 28.69 28.57 28.65 21.2K
09:54 28.62 28.63 28.45 28.54 18.2K
09:55 28.56 28.56 28.32 28.32 26.8K
09:56 28.32 28.44 28.14 28.14 48.5K
09:57 28.17 28.37 28.17 28.34 16.9K
09:58 28.34 28.44 28.24 28.27 45.0K
09:59 28.30 28.40 28.30 28.38 53.1K
10:00 28.43 28.61 28.43 28.61 102.6K
10:01 28.59 28.82 28.57 28.82 33.9K
10:02 28.84 28.84 28.45 28.47 41.6K
10:03 28.49 28.50 28.44 28.49 22.2K
10:04 28.50 28.50 28.23 28.29 29.1K
10:05 28.29 28.39 28.29 28.30 43.4K
10:06 28.25 28.27 28.09 28.10 20.8K
10:07 28.11 28.11 28.05 28.05 11.3K
10:08 28.00 28.00 27.86 27.91 42.1K
10:09 27.96 27.96 27.82 27.87 34.7K
10:10 27.87 27.98 27.83 27.98 14.5K
10:11 27.95 27.95 27.87 27.93 10.7K
10:12 27.77 27.85 27.74 27.85 22.7K
10:13 27.81 27.81 27.62 27.63 21.1K
10:14 27.58 27.70 27.58 27.66 23.7K
10:15 27.66 27.66 27.48 27.50 42.7K
10:16 27.55 27.55 27.04 27.14 218.6K
10:17 27.08 27.29 27.07 27.20 17.1K
10:18 27.21 27.24 27.06 27.23 41.6K
10:19 27.24 27.29 27.22 27.22 10.8K
10:20 27.18 27.23 26.98 26.98 30.3K
10:21 27.00 27.03 26.80 26.81 15.1K
10:22 26.81 26.88 26.72 26.83 23.0K
10:23 26.85 27.03 26.84 26.97 30.3K
10:24 26.94 26.95 26.89 26.95 9.5K
10:25 26.93 27.01 26.91 27.01 9.5K
10:26 27.09 27.14 26.94 26.94 22.7K
10:27 26.93 26.94 26.76 26.76 44.9K
10:28 26.72 26.73 26.68 26.68 19.6K
10:29 26.66 26.78 26.66 26.77 30.3K
10:30 26.69 26.80 26.69 26.80 20.6K
10:31 26.72 26.76 26.60 26.67 28.8K
10:32 26.59 26.63 26.50 26.50 94.9K
10:33 26.52 26.56 26.49 26.51 15.9K
10:34 26.53 26.53 26.48 26.52 14.0K
10:35 26.56 26.56 26.44 26.52 20.1K
10:36 26.51 26.51 26.40 26.51 19.0K
10:37 26.49 26.69 26.49 26.61 9.1K
10:38 26.59 26.68 26.56 26.68 11.9K
10:39 26.68 26.91 26.68 26.91 19.8K
10:40 26.95 26.98 26.89 26.97 20.0K
10:41 26.91 26.91 26.80 26.80 6.8K
10:42 26.80 26.87 26.80 26.87 5.5K
10:43 26.84 26.84 26.84 26.84 1.7K
10:44 26.87 26.89 26.82 26.82 10.0K
10:45 26.84 26.84 26.70 26.80 15.5K
10:46 26.80 26.80 26.75 26.75 6.4K
10:47 26.77 26.94 26.77 26.80 6.7K
10:48 26.76 26.82 26.71 26.82 2.5K
10:49 26.77 26.77 26.74 26.76 2.3K
10:50 26.76 26.80 26.72 26.72 2.3K
10:51 26.76 26.76 26.70 26.70 2.4K
10:52 26.75 26.75 26.69 26.69 2.8K
10:53 26.69 26.78 26.69 26.78 4.6K
10:54 26.75 26.75 26.71 26.71 13.3K
10:55 26.72 26.76 26.72 26.75 4.8K
10:56 26.77 26.78 26.75 26.75 3.4K
10:57 26.78 26.78 26.69 26.76 5.7K
10:58 26.76 26.78 26.76 26.78 2.4K
10:59 26.74 26.74 26.71 26.72 1.6K
11:00 26.68 26.71 26.62 26.62 27.1K
11:01 26.68 26.68 26.57 26.60 8.5K
11:02 26.58 26.64 26.57 26.62 6.5K
11:03 26.63 26.73 26.61 26.73 13.3K
11:04 26.68 26.73 26.65 26.65 4.0K
11:05 26.66 26.66 26.51 26.51 14.5K
11:06 26.52 26.53 26.47 26.47 24.6K
11:07 26.46 26.48 26.40 26.48 12.8K
11:08 26.46 26.49 26.40 26.43 4.4K
11:09 26.46 26.52 26.46 26.51 18.9K
11:10 26.46 26.47 26.44 26.44 6.0K
11:11 26.44 26.50 26.44 26.45 6.0K
11:12 26.45 26.49 26.45 26.47 12.7K
11:13 26.45 26.46 26.40 26.41 4.7K
11:14 26.40 26.46 26.40 26.43 8.8K
11:15 26.43 26.44 26.40 26.43 9.7K
11:16 26.36 26.40 26.32 26.32 24.1K
11:17 26.32 26.40 26.31 26.40 10.1K
11:18 26.39 26.39 26.21 26.24 40.3K
11:19 26.26 26.33 26.26 26.28 18.1K
11:20 26.31 26.47 26.28 26.47 9.2K
11:21 26.49 26.54 26.49 26.54 4.6K
11:22 26.58 26.65 26.56 26.63 4.3K
11:23 26.61 26.64 26.61 26.62 1.7K
11:24 26.63 26.63 26.60 26.62 0.9K
11:25 26.64 26.67 26.64 26.67 3.6K
11:26 26.63 26.68 26.63 26.67 8.2K
11:27 26.70 26.77 26.68 26.77 7.0K
11:28 26.77 26.77 26.69 26.69 2.6K
11:29 26.73 26.77 26.72 26.77 3.2K
11:30 26.79 26.79 26.75 26.77 5.3K
11:31 26.79 26.79 26.76 26.76 1.7K
11:32 26.70 26.70 26.70 26.70 2.1K
11:33 26.69 26.74 26.69 26.69 4.0K
11:34 26.65 26.66 26.65 26.66 1.7K
11:35 26.66 26.67 26.66 26.67 2.4K
11:36 26.71 26.73 26.71 26.73 1.2K
11:37 26.69 26.87 26.69 26.87 3.2K
11:38 26.87 26.91 26.82 26.82 7.0K
11:39 26.85 26.98 26.85 26.98 4.1K
11:40 26.95 26.96 26.91 26.91 9.4K
11:41 26.92 26.92 26.88 26.88 2.5K
11:42 26.86 26.90 26.86 26.89 7.3K
11:43 26.93 26.93 26.93 26.93 1.5K
11:44 26.96 27.03 26.96 27.03 18.8K
11:45 27.03 27.03 27.02 27.03 2.1K
11:46 27.04 27.18 27.04 27.18 20.4K
11:47 27.18 27.18 27.15 27.15 4.8K
11:48 27.15 27.34 27.15 27.34 22.7K
11:49 27.34 27.37 27.31 27.35 16.8K
11:50 27.35 27.40 27.27 27.31 23.3K
11:51 27.31 27.31 27.15 27.15 26.9K
11:52 27.16 27.16 27.12 27.12 3.4K
11:54 27.14 27.18 27.14 27.14 8.9K
11:55 27.14 27.19 27.14 27.19 4.7K
11:57 27.10 27.10 27.00 27.00 23.7K
11:58 27.07 27.07 27.07 27.07 1.3K
11:59 27.13 27.15 27.13 27.15 1.8K
12:00 27.05 27.05 27.05 27.05 0.8K
12:01 27.04 27.09 27.04 27.09 1.5K
12:02 27.10 27.16 27.10 27.10 6.4K
12:03 27.16 27.16 27.09 27.09 4.6K
12:04 27.09 27.09 27.06 27.06 1.7K
12:05 27.05 27.05 27.04 27.04 2.4K
12:06 27.03 27.15 27.03 27.15 2.9K
12:07 27.06 27.12 27.06 27.12 3.4K
12:08 27.11 27.11 27.11 27.11 1.6K
12:09 27.17 27.17 27.12 27.17 2.8K
12:11 27.12 27.12 27.11 27.11 0.2K
12:12 27.11 27.11 27.10 27.10 1.1K
12:13 27.10 27.14 27.10 27.14 2.9K
12:14 27.17 27.17 27.17 27.17 1.0K
12:15 27.19 27.27 27.19 27.26 10.5K
12:16 27.23 27.25 27.22 27.22 1.1K
12:17 27.27 27.29 27.25 27.28 2.5K
12:18 27.28 27.30 27.28 27.29 3.9K
12:19 27.27 27.30 27.27 27.30 1.7K
12:20 27.30 27.30 27.27 27.30 2.3K
12:21 27.25 27.25 27.25 27.25 1.3K
12:22 27.29 27.31 27.29 27.31 3.2K
12:23 27.30 27.42 27.30 27.42 9.3K
12:24 27.43 27.44 27.43 27.43 1.6K
12:25 27.43 27.43 27.42 27.43 5.0K
12:26 27.44 27.49 27.44 27.49 7.9K
12:27 27.50 27.56 27.50 27.56 15.5K
12:28 27.54 27.63 27.54 27.61 12.3K
12:29 27.63 27.65 27.61 27.61 5.3K
12:30 27.62 27.69 27.55 27.55 14.3K
12:31 27.58 27.58 27.53 27.53 12.4K
12:32 27.54 27.57 27.54 27.55 1.9K
12:33 27.55 27.55 27.51 27.54 2.4K
12:34 27.55 27.55 27.46 27.52 20.4K
12:35 27.46 27.49 27.46 27.47 3.9K
12:36 27.49 27.53 27.47 27.47 6.9K
12:37 27.49 27.49 27.40 27.40 13.9K
12:38 27.39 27.39 27.29 27.35 24.8K
12:39 27.35 27.37 27.35 27.37 0.9K
12:41 27.34 27.36 27.34 27.36 3.5K
12:42 27.35 27.36 27.35 27.36 1.0K
12:43 27.35 27.36 27.32 27.32 1.5K
12:44 27.32 27.32 27.31 27.31 1.2K
12:45 27.31 27.37 27.31 27.37 2.5K
12:46 27.39 27.61 27.39 27.61 22.1K
12:47 27.62 27.67 27.62 27.67 2.9K
12:48 27.67 27.76 27.65 27.76 14.9K
12:49 27.85 27.85 27.75 27.77 48.0K
12:50 27.77 27.86 27.74 27.84 24.5K
12:51 27.87 27.95 27.85 27.95 27.6K
12:52 27.95 28.05 27.95 28.03 31.8K
12:53 28.06 28.07 28.00 28.07 29.5K
12:54 28.05 28.08 28.05 28.06 4.4K
12:55 28.04 28.13 28.04 28.11 10.4K
12:56 28.12 28.12 28.12 28.12 1.7K
12:57 28.15 28.15 28.12 28.12 7.3K
12:58 28.10 28.14 28.08 28.10 4.9K
12:59 28.05 28.06 27.79 27.79 35.9K
13:00 27.81 27.82 27.61 27.62 14.5K
13:01 27.68 27.68 27.59 27.60 27.5K
13:02 27.64 27.64 27.57 27.60 29.7K
13:03 27.60 27.64 27.59 27.63 10.9K
13:04 27.67 27.67 27.64 27.65 1.7K
13:05 27.71 27.77 27.71 27.77 1.9K
13:06 27.74 27.77 27.69 27.69 6.1K
13:07 27.73 27.73 27.73 27.73 2.7K
13:08 27.76 27.76 27.69 27.69 1.0K
13:09 27.75 27.75 27.64 27.74 9.4K
13:10 27.82 27.82 27.69 27.69 12.4K
13:11 27.70 27.72 27.69 27.69 8.4K
13:12 27.67 27.67 27.67 27.67 0.5K
13:13 27.67 27.67 27.60 27.60 6.6K
13:14 27.64 27.64 27.64 27.64 0.9K
13:15 27.60 27.60 27.54 27.54 0.7K
13:16 27.59 27.64 27.59 27.63 6.4K
13:17 27.63 27.66 27.62 27.65 3.1K
13:18 27.65 27.65 27.62 27.62 3.1K
13:19 27.65 27.65 27.53 27.53 27.6K
13:20 27.60 27.60 27.50 27.50 7.6K
13:21 27.51 27.51 27.50 27.50 0.4K
13:22 27.52 27.89 27.52 27.85 36.2K
13:23 27.74 27.80 27.66 27.78 20.2K
13:24 27.78 27.83 27.77 27.77 4.0K
13:25 27.90 27.95 27.88 27.95 24.4K
13:26 27.95 27.95 27.93 27.93 4.0K
13:27 27.94 27.94 27.91 27.91 6.1K
13:28 27.91 27.92 27.89 27.89 2.4K
13:29 27.92 27.94 27.92 27.94 1.2K
13:30 27.92 27.92 27.92 27.92 1.6K
13:31 27.98 28.04 27.95 28.04 4.1K
13:32 28.09 28.09 28.01 28.01 39.4K
13:33 28.02 28.05 28.02 28.03 3.2K
13:34 27.97 27.98 27.95 27.98 1.9K
13:35 27.96 28.13 27.96 28.08 12.0K
13:36 28.07 28.10 28.07 28.10 3.0K
13:37 28.05 28.08 28.03 28.03 2.6K
13:38 27.99 28.07 27.99 28.07 3.8K
13:39 28.10 28.10 28.04 28.04 7.7K
13:40 28.06 28.09 28.03 28.03 1.9K
13:41 28.05 28.05 27.89 27.89 6.0K
13:42 27.85 27.86 27.81 27.81 30.2K
13:43 27.87 27.87 27.80 27.80 4.7K
13:44 27.81 27.89 27.81 27.88 2.0K
13:45 27.86 27.88 27.86 27.88 0.7K
13:46 27.86 27.98 27.86 27.98 27.3K
13:47 28.03 28.12 28.03 28.08 18.5K
13:48 28.06 28.06 28.00 28.00 48.2K
13:49 27.93 27.93 27.93 27.93 1.6K
13:50 27.98 28.02 27.98 28.02 2.5K
13:51 28.01 28.01 27.98 27.99 2.7K
13:52 28.02 28.03 28.01 28.02 2.9K
13:53 27.96 28.00 27.96 28.00 1.2K
13:54 28.01 28.01 28.01 28.01 1.3K
13:55 27.98 28.02 27.98 28.02 1.4K
13:56 27.99 28.00 27.99 28.00 0.6K
13:57 27.97 28.01 27.97 27.99 3.0K
13:58 28.02 28.02 27.99 27.99 3.4K
13:59 28.04 28.04 27.99 28.01 1.7K
14:00 28.04 28.07 28.04 28.07 2.2K
14:01 28.15 28.15 28.15 28.15 12.7K
14:02 28.14 28.20 28.14 28.19 15.9K
14:03 28.19 28.19 28.16 28.16 5.6K
14:04 28.20 28.20 28.20 28.20 5.4K
14:05 28.25 28.41 28.25 28.39 35.8K
14:06 28.39 28.39 28.35 28.35 5.0K
14:07 28.36 28.40 28.35 28.40 9.1K
14:08 28.43 28.52 28.43 28.46 23.2K
14:09 28.45 28.46 28.43 28.43 12.4K
14:10 28.43 28.43 28.36 28.38 15.0K
14:11 28.36 28.36 28.34 28.36 5.8K
14:12 28.35 28.36 28.35 28.35 2.9K
14:13 28.34 28.35 28.31 28.31 130.8K
14:14 28.33 28.34 28.33 28.34 1.2K
14:15 28.34 28.34 28.21 28.21 6.0K
14:16 28.23 28.23 28.14 28.17 4.4K
14:17 28.16 28.16 28.16 28.16 1.1K
14:18 28.17 28.17 28.06 28.09 5.9K
14:19 28.08 28.09 28.07 28.09 3.5K
14:20 28.05 28.07 27.93 27.98 21.4K
14:21 27.97 28.00 27.92 28.00 5.2K
14:22 28.00 28.02 27.97 28.00 4.4K
14:23 27.98 28.00 27.98 27.98 1.6K
14:24 27.98 28.04 27.98 28.03 22.3K
14:25 28.04 28.04 28.02 28.02 0.7K
14:26 28.00 28.00 27.99 27.99 2.1K
14:27 28.01 28.01 28.01 28.01 1.2K
14:28 28.03 28.03 28.01 28.01 5.3K
14:29 28.01 28.01 28.01 28.01 2.2K
14:30 27.98 27.98 27.85 27.85 4.4K
14:31 27.86 27.86 27.85 27.85 2.7K
14:32 27.85 27.87 27.84 27.87 3.4K
14:33 27.88 27.88 27.87 27.87 2.1K
14:34 27.88 27.94 27.88 27.94 2.4K
14:35 27.93 27.95 27.91 27.94 0.7K
14:36 27.94 27.94 27.94 27.94 1.8K
14:37 27.92 27.94 27.86 27.86 5.9K
14:38 27.85 27.90 27.85 27.90 2.5K
14:39 27.97 27.97 27.95 27.95 6.8K
14:40 27.92 27.92 27.90 27.90 2.5K
14:41 27.92 27.95 27.91 27.95 1.8K
14:42 27.95 27.95 27.92 27.92 2.6K
14:43 27.90 27.90 27.81 27.81 11.3K
14:44 27.82 27.82 27.82 27.82 1.2K
14:45 27.84 27.86 27.82 27.82 2.5K
14:46 27.86 27.86 27.86 27.86 0.1K
14:47 27.84 27.85 27.83 27.85 2.4K
14:48 27.87 27.87 27.85 27.85 2.3K
14:49 27.86 27.90 27.86 27.88 4.4K
14:50 27.88 27.88 27.88 27.88 0.7K
14:51 27.91 27.92 27.88 27.88 4.3K
14:52 27.90 27.91 27.89 27.91 1.7K
14:53 27.90 27.92 27.90 27.91 2.7K
14:54 27.91 27.94 27.91 27.94 2.1K
14:55 27.94 27.96 27.93 27.96 5.3K
14:56 27.96 27.96 27.96 27.96 1.4K
14:57 27.96 27.98 27.96 27.98 2.5K
14:58 27.99 27.99 27.93 27.93 4.5K
14:59 27.95 27.96 27.95 27.96 3.9K
15:00 27.95 28.03 27.95 28.03 3.7K
15:01 28.04 28.04 28.03 28.03 2.3K
15:02 28.01 28.01 27.99 27.99 0.9K
15:03 28.00 28.02 28.00 28.02 1.9K
15:04 28.00 28.04 27.99 28.04 7.6K
15:05 28.08 28.08 27.98 27.98 6.7K
15:06 27.96 27.97 27.96 27.97 2.1K
15:07 27.92 27.97 27.92 27.97 3.8K
15:08 27.94 27.94 27.88 27.88 2.4K
15:09 27.92 27.92 27.89 27.89 2.9K
15:10 27.89 27.91 27.89 27.91 3.7K
15:11 27.92 27.92 27.92 27.92 5.0K
15:12 27.87 27.87 27.82 27.82 3.2K
15:13 27.79 27.79 27.79 27.79 0.1K
15:14 27.81 27.81 27.79 27.81 1.7K
15:15 27.82 27.82 27.75 27.78 3.4K
15:16 27.74 27.74 27.74 27.74 1.2K
15:17 27.74 27.74 27.74 27.74 0.8K
15:18 27.74 27.74 27.74 27.74 0.7K
15:19 27.78 27.80 27.77 27.77 7.4K
15:20 27.76 27.77 27.76 27.77 2.8K
15:21 27.80 27.81 27.77 27.81 12.7K
15:22 27.82 27.83 27.82 27.83 1.7K
15:23 27.86 27.86 27.85 27.85 6.0K
15:24 27.85 27.89 27.85 27.88 7.3K
15:25 27.91 27.91 27.90 27.90 4.3K
15:26 27.89 27.89 27.85 27.85 6.7K
15:27 27.84 27.85 27.76 27.81 10.9K
15:28 27.82 27.83 27.79 27.79 1.6K
15:29 27.79 27.81 27.79 27.79 3.3K
15:30 27.82 27.82 27.82 27.82 1.0K
15:31 27.95 27.95 27.90 27.90 21.2K
15:32 27.89 27.92 27.89 27.91 4.3K
15:33 27.91 27.95 27.90 27.90 14.4K
15:34 27.91 27.91 27.87 27.87 3.2K
15:35 27.87 27.87 27.83 27.85 7.7K
15:36 27.82 27.82 27.79 27.81 5.5K
15:37 27.81 27.82 27.80 27.80 0.8K
15:38 27.82 27.83 27.82 27.83 5.7K
15:39 27.84 27.84 27.82 27.82 6.4K
15:40 27.83 27.84 27.83 27.84 1.7K
15:41 27.86 27.86 27.84 27.85 1.9K
15:42 27.84 27.84 27.80 27.82 10.4K
15:43 27.82 27.82 27.82 27.82 3.9K
15:44 27.79 27.80 27.79 27.80 1.3K
15:45 27.79 27.79 27.78 27.78 3.2K
15:46 27.79 27.79 27.79 27.79 2.4K
15:47 27.80 27.82 27.80 27.81 5.3K
15:48 27.81 27.81 27.76 27.76 6.8K
15:49 27.78 27.82 27.78 27.81 15.5K
15:50 27.66 27.82 27.61 27.76 31.9K
15:51 27.72 27.72 27.72 27.72 4.4K
15:52 27.72 27.72 27.72 27.72 2.1K
15:53 27.72 27.73 27.67 27.68 40.2K
15:54 27.66 27.81 27.63 27.81 64.0K
15:55 27.83 27.83 27.79 27.79 11.4K
15:56 27.79 27.79 27.77 27.77 17.7K
15:57 27.76 27.80 27.76 27.80 24.8K
15:58 27.81 27.82 27.80 27.82 35.8K
15:59 27.82 27.92 27.82 27.92 426.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available