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 27.71 28.23 27.71 28.23 96.3K
09:31 28.17 28.45 28.17 28.45 8.3K
09:32 28.44 28.61 28.40 28.45 13.3K
09:33 28.46 28.46 28.27 28.30 13.1K
09:34 28.23 28.28 28.10 28.26 2.3K
09:35 28.14 28.35 28.11 28.16 10.9K
09:36 28.25 28.29 28.18 28.26 2.5K
09:37 28.26 28.26 28.10 28.21 18.6K
09:38 28.24 28.25 28.08 28.08 7.5K
09:39 28.08 28.15 28.07 28.15 8.1K
09:40 28.09 28.13 28.07 28.13 3.1K
09:41 28.16 28.16 28.09 28.09 1.7K
09:42 28.08 28.16 28.08 28.15 2.8K
09:43 28.18 28.18 28.07 28.11 3.0K
09:44 28.02 28.02 27.97 28.00 8.2K
09:45 28.00 28.00 27.82 27.90 3.5K
09:46 27.89 27.96 27.85 27.96 8.3K
09:47 27.95 27.97 27.91 27.93 6.4K
09:48 27.93 28.00 27.90 28.00 2.7K
09:49 28.02 28.07 28.01 28.07 3.5K
09:50 28.07 28.13 28.00 28.07 7.3K
09:51 28.10 28.10 27.97 27.99 9.9K
09:52 28.00 28.00 27.97 27.98 2.8K
09:53 27.96 28.00 27.96 28.00 1.5K
09:54 27.96 27.96 27.81 27.88 5.9K
09:55 27.92 27.94 27.92 27.94 0.7K
09:56 27.99 28.08 27.99 28.08 4.8K
09:57 28.09 28.09 28.02 28.03 10.3K
09:58 28.03 28.05 28.03 28.03 1.4K
09:59 28.05 28.05 28.00 28.00 1.8K
10:00 27.98 28.05 27.98 28.05 3.1K
10:01 28.21 28.26 28.16 28.21 9.7K
10:02 28.22 28.22 28.14 28.14 2.8K
10:03 28.20 28.34 28.18 28.26 5.9K
10:04 28.32 28.39 28.27 28.32 11.7K
10:05 28.41 28.41 28.30 28.35 17.6K
10:06 28.35 28.35 28.09 28.09 42.4K
10:07 28.08 28.18 28.07 28.15 18.4K
10:08 28.15 28.15 28.13 28.14 2.4K
10:09 28.15 28.15 28.12 28.12 2.3K
10:10 28.21 28.21 28.15 28.16 3.3K
10:11 28.16 28.16 28.16 28.16 3.9K
10:12 28.20 28.20 28.14 28.17 3.9K
10:13 28.17 28.32 28.17 28.30 8.3K
10:14 28.31 28.31 28.25 28.28 3.3K
10:15 28.23 28.37 28.23 28.37 2.0K
10:16 28.41 28.43 28.35 28.37 15.2K
10:17 28.37 28.37 28.29 28.29 6.7K
10:18 28.33 28.40 28.30 28.35 6.2K
10:19 28.36 28.37 28.34 28.34 3.8K
10:20 28.34 28.36 28.30 28.30 9.7K
10:21 28.25 28.26 28.20 28.25 3.9K
10:22 28.25 28.37 28.25 28.37 2.2K
10:23 28.41 28.41 28.26 28.36 4.7K
10:24 28.46 28.46 28.33 28.35 14.5K
10:25 28.31 28.33 28.31 28.33 1.6K
10:26 28.39 28.46 28.32 28.38 4.2K
10:27 28.41 28.42 28.40 28.40 1.3K
10:28 28.41 28.48 28.37 28.37 29.6K
10:29 28.35 28.37 28.35 28.37 3.4K
10:30 28.34 28.50 28.30 28.50 11.5K
10:31 28.53 28.63 28.52 28.63 11.1K
10:32 28.55 28.60 28.52 28.54 5.4K
10:33 28.56 28.77 28.56 28.76 20.9K
10:34 28.83 28.88 28.69 28.69 17.0K
10:35 28.71 28.71 28.66 28.67 5.3K
10:36 28.70 28.73 28.66 28.72 6.0K
10:37 28.71 28.75 28.71 28.75 3.0K
10:38 28.70 28.72 28.68 28.72 9.8K
10:39 28.73 28.73 28.57 28.58 10.0K
10:40 28.59 28.59 28.58 28.58 1.2K
10:41 28.61 28.61 28.59 28.60 3.3K
10:42 28.54 28.59 28.52 28.59 25.6K
10:43 28.60 28.61 28.57 28.59 3.2K
10:44 28.59 28.61 28.57 28.59 2.4K
10:45 28.53 28.65 28.53 28.63 12.7K
10:46 28.67 28.72 28.60 28.60 3.3K
10:47 28.65 28.65 28.58 28.58 3.0K
10:48 28.56 28.56 28.46 28.48 9.2K
10:49 28.47 28.51 28.47 28.50 4.8K
10:50 28.46 28.50 28.45 28.45 0.7K
10:51 28.59 28.69 28.52 28.65 6.4K
10:52 28.63 28.67 28.54 28.54 12.1K
10:53 28.54 28.54 28.38 28.44 6.4K
10:54 28.40 28.40 28.30 28.38 3.2K
10:55 28.38 28.40 28.34 28.39 20.3K
10:56 28.46 28.46 28.41 28.44 9.2K
10:57 28.45 28.45 28.45 28.45 0.9K
10:58 28.49 28.56 28.49 28.56 8.1K
10:59 28.52 28.52 28.51 28.51 6.6K
11:00 28.51 28.51 28.34 28.34 6.7K
11:01 28.34 28.46 28.33 28.46 2.8K
11:02 28.46 28.46 28.44 28.45 27.7K
11:03 28.45 28.45 28.37 28.37 4.9K
11:04 28.35 28.36 28.34 28.34 1.6K
11:05 28.35 28.35 28.19 28.31 15.9K
11:06 28.24 28.24 28.20 28.20 1.2K
11:07 28.21 28.26 28.10 28.12 29.9K
11:08 28.14 28.14 28.11 28.11 9.8K
11:09 28.09 28.16 28.09 28.14 5.1K
11:11 28.19 28.24 28.19 28.22 7.3K
11:12 28.26 28.26 28.10 28.10 8.1K
11:13 28.09 28.09 27.93 27.99 10.1K
11:14 28.00 28.00 27.86 27.93 15.6K
11:15 27.95 28.08 27.95 28.08 6.4K
11:16 28.13 28.15 28.13 28.15 0.9K
11:17 28.14 28.16 28.13 28.16 0.8K
11:18 28.15 28.21 28.15 28.21 33.2K
11:19 28.18 28.18 28.13 28.15 5.9K
11:20 28.20 28.23 28.13 28.19 3.3K
11:21 28.23 28.25 28.20 28.25 1.9K
11:22 28.21 28.25 28.20 28.20 7.4K
11:23 28.28 28.34 28.27 28.34 12.4K
11:24 28.36 28.41 28.36 28.41 2.1K
11:25 28.48 28.53 28.45 28.48 5.0K
11:26 28.45 28.48 28.44 28.48 7.6K
11:27 28.45 28.49 28.45 28.46 20.4K
11:28 28.43 28.46 28.43 28.46 6.5K
11:29 28.52 28.54 28.51 28.54 4.1K
11:30 28.55 28.59 28.55 28.56 11.7K
11:31 28.59 28.59 28.54 28.54 7.0K
11:32 28.56 28.56 28.39 28.39 12.1K
11:33 28.40 28.44 28.40 28.44 1.9K
11:34 28.44 28.48 28.44 28.48 1.7K
11:35 28.47 28.52 28.47 28.52 1.2K
11:36 28.56 28.61 28.56 28.57 4.8K
11:37 28.52 28.52 28.48 28.49 3.4K
11:38 28.50 28.50 28.46 28.49 2.1K
11:39 28.51 28.64 28.51 28.61 11.7K
11:40 28.73 28.77 28.73 28.77 14.0K
11:41 28.76 28.76 28.68 28.71 8.6K
11:42 28.73 28.88 28.73 28.88 54.5K
11:43 28.94 29.07 28.85 28.89 45.8K
11:44 28.85 28.87 28.85 28.86 9.2K
11:45 28.82 28.84 28.75 28.81 29.7K
11:46 28.82 28.87 28.82 28.83 32.4K
11:47 28.77 28.81 28.76 28.76 3.8K
11:48 28.74 28.74 28.68 28.72 3.0K
11:49 28.73 28.75 28.69 28.69 23.4K
11:50 28.70 28.70 28.55 28.56 10.6K
11:51 28.54 28.59 28.54 28.59 3.9K
11:52 28.54 28.57 28.47 28.54 29.2K
11:53 28.54 28.54 28.44 28.49 12.3K
11:54 28.53 28.57 28.50 28.57 3.3K
11:55 28.54 28.57 28.54 28.54 4.6K
11:56 28.48 28.48 28.43 28.47 4.2K
11:57 28.45 28.49 28.43 28.47 5.9K
11:58 28.51 28.51 28.50 28.50 17.5K
11:59 28.49 28.60 28.47 28.60 3.4K
12:00 28.57 28.70 28.57 28.70 2.9K
12:01 28.73 28.78 28.67 28.78 11.4K
12:02 28.79 28.79 28.74 28.76 28.5K
12:03 28.76 28.76 28.70 28.70 5.6K
12:04 28.74 28.75 28.74 28.74 5.0K
12:05 28.70 28.72 28.70 28.70 4.3K
12:06 28.70 28.70 28.52 28.56 11.5K
12:07 28.52 28.54 28.44 28.44 14.8K
12:08 28.53 28.58 28.45 28.58 2.2K
12:09 28.58 28.61 28.56 28.56 4.1K
12:10 28.56 28.62 28.56 28.62 0.9K
12:11 28.64 28.66 28.64 28.66 2.1K
12:12 28.65 28.65 28.62 28.62 1.2K
12:13 28.59 28.59 28.59 28.59 0.5K
12:14 28.58 28.66 28.58 28.66 1.8K
12:15 28.66 28.80 28.66 28.80 8.7K
12:16 28.79 28.82 28.79 28.82 3.2K
12:17 28.81 28.82 28.80 28.80 4.7K
12:18 28.85 28.85 28.84 28.84 3.3K
12:19 28.81 28.81 28.76 28.76 11.5K
12:20 28.70 28.74 28.70 28.74 2.1K
12:21 28.73 28.73 28.68 28.70 2.8K
12:22 28.69 28.80 28.69 28.79 3.5K
12:23 28.82 28.83 28.82 28.82 3.7K
12:24 28.80 28.84 28.80 28.84 1.6K
12:25 28.81 28.87 28.81 28.86 6.4K
12:26 28.85 28.85 28.84 28.84 1.3K
12:27 28.84 28.84 28.81 28.82 1.7K
12:28 28.84 28.87 28.82 28.82 8.0K
12:29 28.85 28.91 28.84 28.91 23.2K
12:30 28.90 28.93 28.88 28.93 9.5K
12:31 28.92 28.92 28.88 28.88 4.0K
12:32 28.91 28.98 28.86 28.94 9.2K
12:33 28.85 28.85 28.73 28.73 4.0K
12:34 28.69 28.69 28.68 28.68 2.6K
12:35 28.72 28.72 28.65 28.65 2.7K
12:36 28.65 28.65 28.53 28.59 4.3K
12:37 28.58 28.60 28.58 28.59 9.7K
12:38 28.59 28.59 28.55 28.59 4.7K
12:39 28.57 28.58 28.57 28.57 6.0K
12:40 28.60 28.60 28.52 28.56 3.9K
12:42 28.40 28.43 28.40 28.42 10.8K
12:43 28.36 28.41 28.24 28.24 18.5K
12:44 28.24 28.26 28.22 28.26 7.5K
12:45 28.21 28.21 28.10 28.15 19.5K
12:46 28.13 28.16 28.13 28.13 26.6K
12:47 28.15 28.22 28.12 28.16 10.3K
12:48 28.18 28.21 28.18 28.19 2.1K
12:49 28.23 28.23 28.20 28.20 1.2K
12:50 28.23 28.23 28.23 28.23 4.1K
12:51 28.30 28.30 28.26 28.26 1.9K
12:52 28.25 28.28 28.23 28.23 0.8K
12:53 28.29 28.29 28.25 28.27 2.1K
12:54 28.27 28.29 28.26 28.26 3.9K
12:55 28.29 28.38 28.29 28.38 4.1K
12:56 28.36 28.39 28.36 28.39 18.6K
12:57 28.38 28.39 28.37 28.39 0.7K
12:58 28.40 28.44 28.39 28.39 6.6K
12:59 28.40 28.41 28.39 28.41 11.4K
13:00 28.43 28.52 28.42 28.44 18.5K
13:01 28.47 28.53 28.47 28.53 2.8K
13:02 28.53 28.53 28.51 28.51 11.5K
13:03 28.51 28.63 28.51 28.63 22.7K
13:04 28.65 28.66 28.61 28.63 5.7K
13:05 28.65 28.65 28.59 28.62 4.8K
13:06 28.56 28.61 28.56 28.56 1.6K
13:07 28.59 28.61 28.59 28.61 1.4K
13:08 28.60 28.67 28.60 28.67 3.6K
13:09 28.71 28.71 28.68 28.68 4.9K
13:10 28.70 28.70 28.68 28.68 2.8K
13:11 28.63 28.63 28.63 28.63 0.2K
13:12 28.66 28.66 28.61 28.61 2.6K
13:13 28.62 28.62 28.58 28.58 3.6K
13:15 28.57 28.60 28.57 28.60 4.4K
13:17 28.55 28.58 28.55 28.58 4.9K
13:18 28.62 28.62 28.62 28.62 1.6K
13:20 28.66 28.66 28.63 28.63 0.4K
13:21 28.63 28.63 28.61 28.63 2.2K
13:22 28.60 28.63 28.60 28.63 2.8K
13:23 28.61 28.66 28.60 28.66 2.5K
13:24 28.64 28.64 28.64 28.64 0.7K
13:25 28.58 28.61 28.58 28.61 1.8K
13:26 28.62 28.62 28.60 28.60 0.8K
13:27 28.59 28.59 28.59 28.59 0.9K
13:29 28.59 28.63 28.59 28.63 1.9K
13:30 28.64 28.72 28.64 28.72 5.5K
13:31 28.69 28.69 28.58 28.58 3.4K
13:32 28.58 28.58 28.53 28.56 1.7K
13:33 28.58 28.58 28.57 28.57 4.4K
13:34 28.53 28.56 28.51 28.56 2.1K
13:35 28.55 28.60 28.55 28.56 13.6K
13:36 28.53 28.57 28.53 28.57 2.5K
13:37 28.57 28.57 28.45 28.47 6.8K
13:38 28.42 28.42 28.32 28.37 8.6K
13:39 28.28 28.28 28.19 28.21 24.3K
13:40 28.26 28.26 28.26 28.26 2.2K
13:41 28.20 28.20 28.20 28.20 0.9K
13:42 28.16 28.23 28.10 28.10 20.2K
13:43 28.05 28.11 28.05 28.09 30.7K
13:44 28.06 28.10 28.06 28.10 12.1K
13:45 28.08 28.12 28.07 28.10 4.8K
13:46 28.10 28.10 28.10 28.10 1.9K
13:47 28.10 28.13 28.10 28.13 10.6K
13:48 28.12 28.13 28.11 28.11 2.0K
13:49 28.12 28.17 28.08 28.17 10.0K
13:50 28.16 28.16 28.14 28.14 1.6K
13:51 28.10 28.10 28.08 28.09 2.4K
13:52 28.12 28.18 28.12 28.18 1.2K
13:53 28.18 28.18 28.18 28.18 0.8K
13:54 28.19 28.19 28.19 28.19 1.6K
13:55 28.21 28.23 28.19 28.19 3.7K
13:56 28.23 28.30 28.22 28.27 15.0K
13:57 28.26 28.28 28.26 28.26 7.5K
13:58 28.31 28.31 28.28 28.29 3.7K
13:59 28.31 28.32 28.31 28.32 3.3K
14:00 28.37 28.39 28.34 28.39 2.1K
14:01 28.45 28.54 28.40 28.54 3.9K
14:02 28.50 28.50 28.50 28.50 0.6K
14:03 28.50 28.50 28.50 28.50 2.8K
14:04 28.52 28.52 28.47 28.47 2.6K
14:05 28.46 28.46 28.42 28.42 2.6K
14:06 28.41 28.42 28.40 28.42 2.7K
14:07 28.40 28.40 28.39 28.39 3.7K
14:08 28.31 28.35 28.31 28.35 0.3K
14:09 28.35 28.35 28.34 28.34 2.1K
14:10 28.30 28.30 28.30 28.30 1.9K
14:11 28.23 28.23 28.17 28.17 6.0K
14:12 28.19 28.19 28.15 28.15 3.9K
14:13 28.13 28.15 28.11 28.14 5.9K
14:14 28.17 28.17 28.13 28.16 8.2K
14:15 28.17 28.17 28.17 28.17 1.0K
14:16 28.22 28.22 28.10 28.10 4.9K
14:17 28.10 28.10 28.08 28.08 1.3K
14:18 28.08 28.08 27.96 27.96 10.5K
14:19 28.04 28.07 28.04 28.07 1.7K
14:20 28.01 28.03 28.01 28.02 4.3K
14:21 28.02 28.04 28.00 28.04 2.5K
14:22 28.05 28.06 28.05 28.06 1.4K
14:23 28.04 28.04 28.01 28.01 1.1K
14:24 28.05 28.08 28.05 28.08 3.7K
14:25 28.11 28.12 28.11 28.12 1.9K
14:26 28.15 28.15 28.13 28.14 1.4K
14:27 28.13 28.14 27.97 28.00 9.2K
14:28 27.98 27.98 27.91 27.92 10.8K
14:29 27.92 27.98 27.92 27.98 3.9K
14:30 28.00 28.05 28.00 28.05 6.0K
14:32 28.17 28.19 28.17 28.17 3.3K
14:33 28.23 28.23 28.20 28.20 1.8K
14:34 28.25 28.26 28.25 28.26 1.9K
14:35 28.27 28.27 28.27 28.27 0.8K
14:36 28.31 28.31 28.23 28.23 2.6K
14:37 28.23 28.23 28.23 28.23 0.2K
14:38 28.19 28.20 28.19 28.20 2.5K
14:39 28.17 28.17 28.17 28.17 0.4K
14:40 28.15 28.22 28.15 28.22 1.6K
14:42 28.24 28.27 28.24 28.27 1.9K
14:44 28.30 28.30 28.30 28.30 1.1K
14:45 28.31 28.32 28.30 28.30 2.6K
14:46 28.29 28.29 28.28 28.28 1.6K
14:48 28.25 28.27 28.25 28.27 0.9K
14:49 28.28 28.29 28.28 28.28 1.4K
14:50 28.25 28.25 28.22 28.23 2.6K
14:51 28.21 28.21 28.21 28.21 0.8K
14:53 28.21 28.24 28.21 28.24 2.4K
14:54 28.24 28.24 28.24 28.24 0.8K
14:56 28.25 28.25 28.23 28.23 0.4K
14:57 28.25 28.25 28.20 28.23 6.8K
14:58 28.25 28.40 28.25 28.40 7.1K
14:59 28.42 28.51 28.42 28.51 6.7K
15:00 28.51 28.51 28.47 28.51 6.1K
15:01 28.49 28.50 28.49 28.50 1.4K
15:02 28.52 28.59 28.48 28.48 12.2K
15:03 28.49 28.49 28.37 28.37 4.6K
15:04 28.34 28.37 28.32 28.32 5.5K
15:05 28.30 28.30 28.28 28.28 16.8K
15:06 28.25 28.29 28.23 28.27 10.4K
15:07 28.27 28.33 28.25 28.33 8.0K
15:08 28.35 28.44 28.34 28.44 5.3K
15:09 28.46 28.50 28.46 28.50 2.9K
15:10 28.47 28.47 28.47 28.47 2.8K
15:11 28.47 28.55 28.45 28.55 6.2K
15:12 28.56 28.57 28.51 28.51 5.9K
15:13 28.45 28.52 28.45 28.49 8.6K
15:14 28.51 28.54 28.51 28.54 3.0K
15:15 28.54 28.54 28.51 28.53 6.7K
15:16 28.50 28.55 28.48 28.55 4.7K
15:17 28.54 28.54 28.51 28.51 4.8K
15:18 28.51 28.53 28.51 28.51 1.6K
15:19 28.53 28.55 28.53 28.53 12.7K
15:20 28.54 28.56 28.52 28.52 5.2K
15:21 28.48 28.51 28.45 28.45 9.9K
15:22 28.45 28.46 28.42 28.43 9.5K
15:23 28.43 28.45 28.39 28.41 3.7K
15:24 28.41 28.41 28.29 28.29 2.9K
15:25 28.37 28.39 28.32 28.32 9.0K
15:26 28.34 28.35 28.33 28.33 4.4K
15:27 28.33 28.33 28.29 28.29 3.8K
15:28 28.29 28.29 28.19 28.21 10.3K
15:29 28.20 28.28 28.16 28.24 14.2K
15:30 28.18 28.23 28.16 28.21 5.9K
15:31 28.21 28.24 28.21 28.22 6.7K
15:32 28.28 28.28 28.22 28.27 3.8K
15:33 28.28 28.39 28.28 28.39 12.5K
15:34 28.42 28.42 28.39 28.42 5.2K
15:35 28.42 28.42 28.36 28.36 6.8K
15:36 28.37 28.39 28.33 28.39 6.3K
15:37 28.39 28.39 28.35 28.35 4.3K
15:38 28.35 28.35 28.28 28.32 5.7K
15:39 28.33 28.35 28.28 28.28 5.7K
15:40 28.27 28.29 28.25 28.26 16.6K
15:41 28.28 28.30 28.24 28.25 8.8K
15:42 28.27 28.27 28.23 28.24 8.6K
15:43 28.22 28.26 28.21 28.26 6.6K
15:44 28.26 28.26 28.18 28.24 20.0K
15:45 28.29 28.29 28.24 28.26 9.9K
15:46 28.26 28.30 28.21 28.29 24.8K
15:47 28.28 28.34 28.28 28.31 10.4K
15:48 28.31 28.32 28.30 28.32 8.2K
15:49 28.32 28.38 28.31 28.36 43.7K
15:50 28.33 28.41 28.33 28.41 25.5K
15:51 28.44 28.48 28.42 28.45 12.9K
15:52 28.43 28.49 28.42 28.49 12.8K
15:53 28.50 28.50 28.47 28.48 17.7K
15:54 28.47 28.54 28.47 28.54 35.3K
15:55 28.56 28.56 28.50 28.50 27.4K
15:56 28.50 28.57 28.50 28.51 24.5K
15:57 28.52 28.53 28.48 28.48 30.2K
15:58 28.47 28.48 28.45 28.45 36.2K
15:59 28.45 28.45 28.39 28.40 222.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available