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 27.91 28.09 27.91 27.94 66.0K
09:31 27.94 28.05 27.93 28.05 8.3K
09:32 27.78 27.92 27.77 27.83 17.2K
09:33 27.89 27.97 27.88 27.94 3.3K
09:34 27.93 27.94 27.64 27.64 4.1K
09:35 27.64 27.79 27.64 27.79 13.4K
09:36 27.69 27.81 27.69 27.76 5.4K
09:37 27.80 27.81 27.68 27.75 6.3K
09:38 27.75 27.75 27.54 27.65 31.9K
09:39 27.65 27.86 27.65 27.86 18.4K
09:40 27.86 27.89 27.72 27.72 5.8K
09:41 27.72 27.85 27.72 27.85 3.4K
09:42 27.88 27.99 27.86 27.99 10.9K
09:43 27.87 27.87 27.77 27.87 5.9K
09:44 27.87 27.90 27.77 27.89 2.2K
09:45 27.89 27.90 27.89 27.90 7.2K
09:46 27.90 27.98 27.83 27.83 4.4K
09:47 27.81 27.81 27.66 27.69 6.1K
09:48 27.68 27.71 27.58 27.71 9.6K
09:49 27.66 27.70 27.61 27.64 4.2K
09:50 27.58 27.58 27.43 27.50 18.4K
09:51 27.50 27.55 27.49 27.55 5.8K
09:52 27.62 27.62 27.55 27.55 3.4K
09:53 27.50 27.55 27.50 27.55 7.8K
09:54 27.56 27.57 27.56 27.57 1.7K
09:55 27.60 27.61 27.55 27.59 3.2K
09:56 27.55 27.59 27.55 27.59 3.8K
09:57 27.55 27.59 27.51 27.51 10.2K
09:58 27.45 27.45 27.32 27.33 22.8K
09:59 27.41 27.41 27.30 27.39 7.5K
10:00 27.39 27.42 26.96 26.96 22.8K
10:01 26.99 27.10 26.92 27.10 20.9K
10:02 27.15 27.25 27.06 27.11 4.2K
10:03 26.98 26.98 26.68 26.68 34.3K
10:04 26.68 26.85 26.68 26.81 19.7K
10:05 26.82 27.00 26.82 26.93 9.1K
10:06 26.94 27.05 26.90 27.04 17.2K
10:07 27.04 27.05 27.00 27.05 9.8K
10:08 27.08 27.21 27.08 27.19 7.5K
10:09 27.20 27.20 27.03 27.03 3.3K
10:10 27.04 27.15 27.04 27.07 5.7K
10:11 27.03 27.15 26.94 26.96 12.6K
10:12 26.94 26.97 26.81 26.81 63.9K
10:13 26.83 27.03 26.81 27.03 18.5K
10:14 27.04 27.07 26.92 26.95 26.1K
10:15 26.95 27.08 26.95 27.08 7.2K
10:16 27.12 27.14 27.12 27.13 4.2K
10:17 27.11 27.24 27.11 27.24 14.0K
10:18 27.25 27.40 27.25 27.40 5.6K
10:19 27.35 27.37 27.32 27.37 7.5K
10:20 27.38 27.38 27.25 27.25 4.4K
10:21 27.22 27.27 27.22 27.27 2.2K
10:22 27.31 27.48 27.31 27.32 116.8K
10:23 27.36 27.48 27.36 27.48 15.9K
10:24 27.46 27.61 27.44 27.47 60.6K
10:25 27.49 27.49 27.23 27.23 11.7K
10:26 27.21 27.21 27.15 27.15 9.6K
10:27 27.21 27.52 27.21 27.44 18.2K
10:28 27.37 27.38 27.21 27.27 5.4K
10:29 27.36 27.43 27.36 27.43 1.2K
10:30 27.39 27.44 27.38 27.38 26.5K
10:31 27.40 27.47 27.40 27.47 2.3K
10:32 27.44 27.48 27.39 27.39 6.7K
10:33 27.35 27.35 27.32 27.32 2.5K
10:34 27.26 27.32 27.26 27.27 4.9K
10:35 27.25 27.25 27.23 27.23 1.8K
10:36 27.23 27.28 27.23 27.27 2.7K
10:37 27.27 27.27 27.08 27.16 17.4K
10:38 27.15 27.15 27.03 27.04 11.0K
10:39 27.06 27.12 27.06 27.12 5.4K
10:40 27.22 27.22 27.15 27.16 2.3K
10:41 27.15 27.20 27.12 27.20 7.9K
10:42 27.23 27.33 27.23 27.31 25.8K
10:43 27.29 27.29 27.26 27.26 3.6K
10:44 27.25 27.30 27.23 27.29 6.9K
10:45 27.23 27.35 27.23 27.32 3.2K
10:46 27.27 27.33 27.27 27.32 4.7K
10:47 27.34 27.38 27.34 27.34 3.9K
10:48 27.35 27.35 27.31 27.31 0.6K
10:49 27.36 27.46 27.34 27.46 9.6K
10:50 27.39 27.43 27.39 27.42 1.1K
10:51 27.46 27.53 27.46 27.53 9.0K
10:52 27.54 27.55 27.54 27.55 23.4K
10:53 27.57 27.57 27.45 27.46 6.8K
10:54 27.47 27.47 27.40 27.43 15.6K
10:55 27.46 27.48 27.46 27.48 2.5K
10:56 27.45 27.49 27.45 27.49 3.8K
10:57 27.45 27.49 27.45 27.45 5.0K
10:58 27.44 27.47 27.44 27.47 0.8K
10:59 27.49 27.49 27.45 27.45 7.7K
11:00 27.45 27.53 27.45 27.53 7.5K
11:01 27.51 27.52 27.50 27.50 3.6K
11:02 27.50 27.50 27.43 27.43 1.9K
11:03 27.42 27.42 27.37 27.37 1.6K
11:04 27.35 27.35 27.35 27.35 0.6K
11:05 27.39 27.39 27.35 27.35 3.6K
11:06 27.32 27.33 27.30 27.30 6.2K
11:07 27.26 27.26 27.26 27.26 0.9K
11:08 27.26 27.27 27.25 27.25 2.0K
11:09 27.24 27.27 27.24 27.26 3.5K
11:10 27.24 27.24 27.22 27.22 1.4K
11:11 27.21 27.22 27.20 27.20 4.0K
11:12 27.18 27.21 27.18 27.20 2.9K
11:13 27.19 27.19 27.13 27.13 3.9K
11:14 27.14 27.22 27.14 27.22 3.3K
11:15 27.24 27.26 27.23 27.23 1.3K
11:16 27.26 27.29 27.26 27.29 2.0K
11:17 27.29 27.36 27.29 27.36 2.9K
11:18 27.37 27.41 27.37 27.40 4.4K
11:19 27.37 27.37 27.33 27.33 2.7K
11:20 27.32 27.32 27.29 27.29 1.5K
11:21 27.27 27.30 27.26 27.26 1.6K
11:22 27.33 27.33 27.33 27.33 0.8K
11:23 27.34 27.40 27.34 27.40 1.8K
11:24 27.43 27.52 27.43 27.52 1.7K
11:25 27.52 27.55 27.48 27.55 6.8K
11:26 27.54 27.54 27.54 27.54 1.7K
11:27 27.62 27.66 27.62 27.65 46.8K
11:28 27.63 27.63 27.60 27.63 4.8K
11:29 27.70 27.83 27.69 27.83 14.1K
11:30 27.83 27.87 27.83 27.84 4.4K
11:31 27.88 27.88 27.81 27.87 8.3K
11:32 27.88 27.88 27.85 27.85 4.3K
11:33 27.83 27.88 27.83 27.88 5.6K
11:34 27.90 27.92 27.86 27.86 23.2K
11:35 27.89 27.94 27.89 27.94 4.7K
11:36 27.95 27.95 27.90 27.90 2.9K
11:37 27.92 27.92 27.89 27.89 4.0K
11:38 27.87 27.89 27.86 27.88 5.3K
11:39 27.87 27.92 27.84 27.92 6.4K
11:40 27.90 27.96 27.90 27.96 5.9K
11:41 27.92 27.94 27.90 27.94 1.6K
11:42 27.92 27.92 27.90 27.92 8.5K
11:43 27.90 27.93 27.90 27.93 4.5K
11:44 27.97 28.15 27.94 28.13 30.7K
11:45 28.16 28.19 28.03 28.06 16.6K
11:46 28.05 28.09 27.94 27.94 5.2K
11:47 27.92 28.01 27.92 28.00 8.3K
11:48 28.00 28.03 28.00 28.03 8.0K
11:49 28.09 28.11 28.09 28.11 1.5K
11:50 28.12 28.18 28.12 28.16 7.6K
11:51 28.24 28.30 28.19 28.27 13.2K
11:52 28.29 28.31 28.26 28.26 10.3K
11:53 28.35 28.43 28.35 28.38 7.3K
11:54 28.33 28.33 28.27 28.27 4.8K
11:55 28.28 28.33 28.28 28.33 2.4K
11:56 28.34 28.34 28.30 28.33 1.4K
11:57 28.33 28.33 28.24 28.24 4.2K
11:58 28.26 28.31 28.24 28.24 1.7K
11:59 28.28 28.28 28.24 28.26 6.2K
12:00 28.27 28.37 28.24 28.37 20.4K
12:01 28.37 28.43 28.37 28.43 25.0K
12:02 28.46 28.48 28.41 28.41 2.9K
12:03 28.42 28.42 28.40 28.41 3.9K
12:04 28.38 28.38 28.38 28.38 1.5K
12:05 28.38 28.38 28.34 28.34 3.2K
12:06 28.38 28.38 28.31 28.36 5.8K
12:07 28.36 28.38 28.36 28.36 1.8K
12:08 28.32 28.35 28.30 28.35 8.7K
12:09 28.35 28.35 28.35 28.35 0.8K
12:10 28.36 28.39 28.36 28.37 1.4K
12:11 28.39 28.43 28.39 28.43 1.4K
12:12 28.42 28.42 28.30 28.30 4.5K
12:13 28.34 28.38 28.34 28.36 2.3K
12:14 28.36 28.36 28.32 28.32 1.7K
12:15 28.32 28.37 28.32 28.37 2.1K
12:16 28.34 28.34 28.31 28.31 1.9K
12:17 28.29 28.29 28.29 28.29 0.4K
12:18 28.27 28.32 28.27 28.30 8.3K
12:19 28.31 28.31 28.31 28.31 0.6K
12:20 28.28 28.28 28.25 28.26 2.0K
12:21 28.26 28.26 28.26 28.26 1.4K
12:22 28.26 28.28 28.26 28.28 2.4K
12:23 28.31 28.31 28.31 28.31 3.1K
12:24 28.32 28.33 28.32 28.33 2.6K
12:25 28.33 28.37 28.33 28.35 2.5K
12:26 28.33 28.33 28.30 28.32 3.5K
12:27 28.30 28.32 28.30 28.32 0.8K
12:28 28.28 28.28 28.18 28.18 4.5K
12:29 28.17 28.18 28.12 28.12 2.6K
12:30 28.14 28.14 28.12 28.13 1.7K
12:31 28.14 28.15 28.13 28.13 2.3K
12:32 28.16 28.16 28.14 28.14 2.8K
12:33 28.13 28.13 28.10 28.13 5.4K
12:34 28.11 28.11 28.11 28.11 0.6K
12:35 28.10 28.10 28.05 28.05 4.6K
12:36 28.03 28.08 28.03 28.08 2.5K
12:37 28.05 28.10 28.05 28.10 2.4K
12:38 28.08 28.10 28.06 28.10 6.7K
12:39 28.12 28.18 28.12 28.18 3.2K
12:40 28.18 28.18 28.15 28.18 4.0K
12:41 28.17 28.20 28.16 28.20 6.2K
12:42 28.16 28.16 28.16 28.16 2.1K
12:43 28.18 28.18 28.16 28.16 1.3K
12:45 28.18 28.20 28.18 28.20 3.3K
12:46 28.16 28.17 28.10 28.10 2.0K
12:47 28.09 28.09 28.04 28.05 3.3K
12:48 28.06 28.10 28.06 28.08 6.7K
12:50 28.08 28.11 28.06 28.11 2.3K
12:51 28.12 28.17 28.12 28.17 2.5K
12:52 28.14 28.18 28.14 28.15 1.6K
12:53 28.10 28.11 28.10 28.11 4.4K
12:54 28.08 28.09 28.08 28.09 1.9K
12:55 28.13 28.13 28.10 28.12 1.3K
12:56 28.10 28.13 28.07 28.08 4.2K
12:57 28.10 28.18 28.10 28.16 3.0K
12:58 28.16 28.16 28.16 28.16 1.0K
12:59 28.19 28.19 28.16 28.18 3.1K
13:00 28.20 28.22 28.20 28.22 1.7K
13:01 28.21 28.21 28.21 28.21 0.9K
13:02 28.18 28.18 28.09 28.09 2.8K
13:03 28.10 28.12 28.09 28.12 6.2K
13:04 28.15 28.15 28.12 28.15 2.4K
13:05 28.17 28.17 28.13 28.14 3.0K
13:06 28.14 28.14 28.13 28.13 1.1K
13:07 28.12 28.13 28.10 28.10 1.1K
13:08 28.15 28.20 28.15 28.17 3.8K
13:09 28.15 28.15 28.12 28.12 2.2K
13:10 28.10 28.16 28.10 28.16 4.5K
13:11 28.16 28.16 28.14 28.14 0.3K
13:12 28.14 28.17 28.13 28.16 1.3K
13:13 28.17 28.17 28.15 28.16 2.2K
13:14 28.15 28.15 28.13 28.14 5.2K
13:15 28.13 28.13 28.09 28.09 4.4K
13:16 28.08 28.08 28.04 28.08 4.5K
13:17 28.07 28.07 28.04 28.04 1.7K
13:18 28.05 28.06 28.05 28.06 6.8K
13:19 28.06 28.06 28.03 28.03 2.8K
13:20 28.06 28.08 28.06 28.08 2.0K
13:21 28.07 28.11 28.07 28.11 0.3K
13:22 28.12 28.17 28.12 28.17 4.0K
13:23 28.16 28.16 28.16 28.16 1.0K
13:24 28.18 28.19 28.17 28.19 1.6K
13:25 28.20 28.23 28.17 28.23 8.0K
13:26 28.24 28.24 28.21 28.24 1.7K
13:27 28.22 28.22 28.22 28.22 0.2K
13:28 28.25 28.29 28.25 28.27 6.0K
13:29 28.25 28.26 28.23 28.26 8.6K
13:30 28.26 28.33 28.26 28.33 3.8K
13:31 28.33 28.33 28.33 28.33 3.4K
13:32 28.33 28.33 28.33 28.33 2.7K
13:33 28.34 28.36 28.33 28.35 4.1K
13:34 28.38 28.40 28.38 28.40 5.2K
13:35 28.42 28.52 28.42 28.47 33.7K
13:36 28.43 28.50 28.43 28.48 7.6K
13:37 28.54 28.54 28.51 28.53 8.7K
13:38 28.52 28.69 28.52 28.69 53.4K
13:39 28.68 28.71 28.64 28.70 7.8K
13:40 28.71 28.79 28.68 28.77 21.7K
13:41 28.77 28.78 28.70 28.72 16.4K
13:42 28.73 28.76 28.73 28.74 9.4K
13:43 28.70 28.75 28.70 28.75 9.5K
13:44 28.76 28.76 28.76 28.76 1.8K
13:45 28.78 28.80 28.76 28.80 4.4K
13:46 28.78 28.80 28.65 28.68 6.4K
13:47 28.65 28.65 28.62 28.64 4.1K
13:48 28.65 28.71 28.65 28.71 5.3K
13:49 28.77 28.86 28.77 28.83 12.9K
13:50 28.84 28.84 28.78 28.78 1.3K
13:51 28.78 28.78 28.73 28.73 1.2K
13:52 28.75 28.76 28.74 28.76 2.2K
13:53 28.80 28.85 28.80 28.85 3.3K
13:54 28.82 28.95 28.82 28.90 14.6K
13:55 28.93 28.98 28.93 28.94 7.8K
13:56 28.95 28.95 28.92 28.95 0.7K
13:57 28.93 28.94 28.84 28.84 11.4K
13:58 28.86 28.92 28.85 28.88 25.7K
13:59 28.88 28.90 28.88 28.90 4.6K
14:00 28.88 28.88 28.85 28.85 7.4K
14:01 28.85 28.87 28.85 28.87 4.4K
14:02 28.86 28.86 28.83 28.83 18.8K
14:03 28.84 28.86 28.84 28.86 3.1K
14:04 28.88 28.90 28.83 28.88 9.6K
14:05 28.88 28.88 28.88 28.88 3.3K
14:06 28.88 28.97 28.84 28.94 19.4K
14:07 28.97 28.97 28.95 28.96 3.3K
14:08 28.98 28.98 28.94 28.97 1.9K
14:09 28.96 28.96 28.90 28.90 6.7K
14:10 28.93 28.94 28.87 28.90 55.0K
14:11 28.91 28.99 28.91 28.96 68.7K
14:12 28.97 28.97 28.79 28.81 293.9K
14:13 28.79 28.79 28.75 28.75 0.9K
14:14 28.78 28.84 28.78 28.84 2.4K
14:15 28.83 28.83 28.80 28.80 1.3K
14:16 28.80 28.80 28.75 28.75 31.5K
14:17 28.75 28.75 28.73 28.74 4.7K
14:18 28.77 28.87 28.77 28.87 4.9K
14:19 28.84 28.84 28.71 28.71 4.0K
14:20 28.75 28.75 28.72 28.72 2.0K
14:21 28.76 28.76 28.76 28.76 0.1K
14:22 28.70 28.74 28.66 28.74 3.9K
14:23 28.73 28.73 28.72 28.72 0.4K
14:24 28.74 28.75 28.72 28.75 2.0K
14:25 28.75 28.77 28.75 28.77 4.6K
14:26 28.77 28.77 28.77 28.77 1.1K
14:27 28.76 28.76 28.72 28.72 5.4K
14:28 28.66 28.66 28.65 28.66 3.2K
14:29 28.64 28.67 28.62 28.62 2.4K
14:30 28.62 28.62 28.58 28.58 7.1K
14:31 28.61 28.62 28.61 28.62 0.8K
14:32 28.60 28.60 28.52 28.52 1.7K
14:33 28.54 28.54 28.48 28.50 15.0K
14:34 28.51 28.51 28.49 28.50 3.1K
14:35 28.51 28.60 28.51 28.60 4.4K
14:36 28.61 28.63 28.60 28.63 1.1K
14:37 28.61 28.62 28.61 28.62 8.9K
14:38 28.58 28.59 28.58 28.59 3.2K
14:39 28.61 28.64 28.61 28.64 1.4K
14:41 28.60 28.64 28.60 28.61 4.1K
14:42 28.64 28.64 28.60 28.60 1.0K
14:43 28.63 28.66 28.63 28.65 1.6K
14:44 28.62 28.62 28.61 28.61 2.1K
14:45 28.59 28.59 28.55 28.55 18.7K
14:46 28.55 28.58 28.55 28.55 2.8K
14:47 28.58 28.58 28.56 28.56 1.5K
14:48 28.58 28.58 28.56 28.57 1.7K
14:49 28.54 28.55 28.52 28.52 1.5K
14:50 28.52 28.52 28.51 28.51 1.8K
14:51 28.52 28.53 28.52 28.53 2.6K
14:52 28.52 28.54 28.52 28.54 2.1K
14:53 28.49 28.49 28.49 28.49 7.3K
14:54 28.48 28.51 28.47 28.50 6.6K
14:55 28.47 28.47 28.43 28.43 2.4K
14:56 28.45 28.45 28.42 28.45 3.3K
14:57 28.43 28.43 28.42 28.42 1.3K
14:58 28.42 28.44 28.42 28.43 1.9K
14:59 28.46 28.46 28.42 28.42 1.6K
15:00 28.42 28.42 28.42 28.42 0.8K
15:01 28.44 28.52 28.44 28.48 4.8K
15:02 28.52 28.52 28.50 28.50 2.9K
15:03 28.53 28.54 28.52 28.52 4.0K
15:04 28.55 28.56 28.54 28.55 2.8K
15:05 28.50 28.50 28.44 28.44 4.5K
15:06 28.42 28.42 28.42 28.42 1.4K
15:07 28.44 28.44 28.43 28.43 2.8K
15:08 28.43 28.43 28.43 28.43 2.6K
15:09 28.43 28.48 28.43 28.47 12.7K
15:10 28.44 28.44 28.44 28.44 1.7K
15:11 28.43 28.43 28.41 28.42 1.6K
15:12 28.39 28.41 28.39 28.41 4.2K
15:13 28.40 28.42 28.40 28.42 1.1K
15:14 28.45 28.45 28.43 28.43 3.9K
15:15 28.45 28.45 28.43 28.43 1.2K
15:16 28.41 28.46 28.41 28.46 3.8K
15:17 28.45 28.49 28.45 28.49 1.3K
15:18 28.48 28.50 28.48 28.50 2.1K
15:19 28.50 28.60 28.50 28.60 4.8K
15:20 28.60 28.66 28.60 28.65 5.9K
15:21 28.66 28.67 28.66 28.67 1.0K
15:22 28.66 28.66 28.62 28.62 3.9K
15:23 28.63 28.64 28.63 28.63 1.8K
15:24 28.61 28.65 28.61 28.65 2.1K
15:25 28.64 28.65 28.54 28.54 6.5K
15:26 28.57 28.57 28.53 28.53 2.5K
15:27 28.55 28.55 28.53 28.53 2.1K
15:28 28.55 28.55 28.53 28.55 3.6K
15:29 28.56 28.56 28.54 28.54 4.7K
15:30 28.52 28.52 28.39 28.39 7.9K
15:31 28.41 28.42 28.36 28.36 4.2K
15:32 28.36 28.41 28.36 28.39 8.3K
15:33 28.39 28.39 28.37 28.38 5.5K
15:34 28.37 28.38 28.36 28.38 2.4K
15:35 28.40 28.41 28.38 28.41 5.6K
15:36 28.45 28.52 28.45 28.46 11.3K
15:37 28.43 28.43 28.33 28.33 3.3K
15:38 28.30 28.32 28.30 28.32 1.4K
15:39 28.33 28.35 28.33 28.35 10.4K
15:40 28.35 28.37 28.35 28.36 2.7K
15:41 28.37 28.43 28.37 28.43 6.4K
15:42 28.43 28.43 28.42 28.42 5.3K
15:43 28.44 28.44 28.39 28.39 5.7K
15:44 28.38 28.40 28.38 28.39 4.8K
15:45 28.34 28.34 28.23 28.26 7.2K
15:46 28.26 28.29 28.26 28.29 7.1K
15:47 28.30 28.30 28.26 28.26 10.9K
15:48 28.31 28.32 28.30 28.31 26.7K
15:49 28.31 28.35 28.31 28.33 4.6K
15:50 28.28 28.33 28.28 28.29 9.1K
15:51 28.29 28.29 28.25 28.26 13.1K
15:52 28.26 28.31 28.26 28.29 8.0K
15:53 28.30 28.33 28.30 28.33 6.4K
15:54 28.33 28.33 28.20 28.20 21.1K
15:55 28.21 28.28 28.21 28.23 28.8K
15:56 28.22 28.27 28.22 28.26 24.5K
15:57 28.23 28.24 28.22 28.23 19.1K
15:58 28.23 28.26 28.21 28.25 37.8K
15:59 28.26 28.28 28.25 28.25 256.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available