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 28.20 28.94 28.20 28.91 144.7K
09:31 28.92 28.92 28.39 28.78 63.5K
09:32 28.66 28.78 28.55 28.55 18.9K
09:33 28.35 28.49 28.28 28.47 12.8K
09:34 28.46 28.46 28.17 28.19 6.3K
09:35 28.30 28.47 28.27 28.47 17.5K
09:36 28.48 28.61 28.30 28.46 26.0K
09:37 28.54 28.57 28.38 28.43 26.6K
09:38 28.10 28.10 27.93 28.00 20.5K
09:39 27.99 28.08 27.93 28.03 11.3K
09:40 28.04 28.10 27.86 27.87 21.9K
09:41 27.88 27.91 27.71 27.86 19.4K
09:42 27.84 27.96 27.81 27.81 19.3K
09:43 27.84 27.87 27.76 27.86 6.5K
09:44 27.91 27.96 27.84 27.84 29.0K
09:45 27.80 27.93 27.80 27.81 5.9K
09:46 27.84 27.97 27.84 27.88 5.2K
09:47 27.82 27.85 27.74 27.78 70.6K
09:48 27.41 27.70 27.41 27.61 54.4K
09:49 27.57 27.59 27.45 27.58 14.9K
09:50 27.58 27.59 27.56 27.59 8.1K
09:51 27.56 27.56 27.34 27.34 19.7K
09:52 27.36 27.57 27.33 27.45 29.7K
09:53 27.46 27.46 27.14 27.22 28.9K
09:54 27.32 27.37 27.29 27.34 6.9K
09:55 27.42 27.42 27.29 27.30 23.8K
09:56 27.26 27.31 27.26 27.27 10.1K
09:57 27.33 27.46 27.33 27.45 23.1K
09:58 27.45 27.60 27.41 27.47 14.1K
09:59 27.47 27.51 27.42 27.46 4.6K
10:00 27.46 27.61 27.46 27.61 6.6K
10:01 27.56 27.62 27.56 27.62 7.2K
10:02 27.69 27.83 27.58 27.83 14.3K
10:03 27.76 27.85 27.76 27.85 4.6K
10:04 27.90 28.18 27.90 28.14 37.5K
10:05 28.19 28.28 28.10 28.23 23.0K
10:06 28.25 28.41 28.24 28.34 13.6K
10:07 28.35 28.40 28.21 28.24 17.8K
10:08 28.24 28.24 28.04 28.04 11.9K
10:09 28.04 28.08 28.00 28.02 25.6K
10:10 28.01 28.27 28.00 28.15 13.3K
10:11 28.20 28.50 28.20 28.49 19.5K
10:12 28.49 28.58 28.49 28.58 15.7K
10:13 28.59 28.88 28.59 28.70 63.5K
10:14 28.70 28.80 28.60 28.61 14.2K
10:15 28.60 28.70 28.56 28.63 2.1K
10:16 28.58 28.68 28.58 28.61 7.3K
10:17 28.63 28.76 28.60 28.71 28.8K
10:18 28.68 28.85 28.68 28.85 8.2K
10:19 28.84 28.95 28.82 28.86 28.7K
10:20 28.84 28.90 28.76 28.83 20.5K
10:21 28.84 28.84 28.77 28.84 4.2K
10:22 28.82 28.82 28.75 28.79 4.6K
10:23 28.80 28.80 28.68 28.68 3.8K
10:24 28.70 28.78 28.69 28.75 3.8K
10:25 28.79 28.80 28.56 28.58 13.7K
10:26 28.61 28.62 28.60 28.60 4.1K
10:27 28.56 28.70 28.56 28.70 14.8K
10:28 28.67 28.71 28.59 28.59 27.4K
10:29 28.61 28.62 28.61 28.61 5.2K
10:30 28.60 28.69 28.60 28.69 4.5K
10:31 28.61 28.69 28.60 28.64 5.5K
10:32 28.60 28.60 28.45 28.58 11.6K
10:33 28.57 28.63 28.48 28.48 3.2K
10:34 28.50 28.51 28.49 28.49 2.2K
10:35 28.30 28.42 28.30 28.40 9.8K
10:36 28.44 28.47 28.40 28.43 3.6K
10:37 28.44 28.47 28.44 28.47 3.4K
10:38 28.48 28.48 28.43 28.46 9.3K
10:39 28.46 28.48 28.45 28.45 3.6K
10:40 28.40 28.44 28.40 28.43 3.0K
10:41 28.41 28.45 28.36 28.44 12.2K
10:42 28.45 28.58 28.44 28.47 6.0K
10:43 28.55 28.55 28.46 28.50 18.3K
10:44 28.46 28.46 28.39 28.39 11.5K
10:45 28.51 28.72 28.51 28.60 39.2K
10:46 28.60 28.60 28.60 28.60 6.9K
10:47 28.65 28.68 28.59 28.64 9.8K
10:48 28.56 28.59 28.56 28.59 2.0K
10:49 28.66 28.66 28.59 28.59 3.1K
10:50 28.55 28.71 28.55 28.61 56.3K
10:51 28.63 28.72 28.60 28.72 4.5K
10:52 28.76 28.84 28.76 28.79 8.2K
10:53 28.82 28.82 28.73 28.82 4.3K
10:54 28.85 28.85 28.79 28.81 4.7K
10:55 28.79 28.79 28.76 28.76 2.9K
10:56 28.78 28.78 28.67 28.67 5.0K
10:57 28.69 28.73 28.69 28.72 5.4K
10:58 28.73 28.77 28.73 28.77 2.7K
10:59 28.77 28.77 28.74 28.77 2.9K
11:00 28.74 28.79 28.72 28.79 3.8K
11:01 28.74 28.87 28.74 28.74 6.1K
11:02 28.71 28.72 28.68 28.72 4.9K
11:03 28.76 28.78 28.76 28.76 1.7K
11:04 28.80 28.80 28.53 28.53 4.6K
11:05 28.53 28.61 28.53 28.54 4.4K
11:06 28.57 28.57 28.57 28.57 0.3K
11:07 28.58 28.66 28.55 28.55 3.3K
11:09 28.65 28.65 28.65 28.65 5.2K
11:10 28.60 28.60 28.59 28.59 1.8K
11:11 28.64 28.64 28.60 28.60 2.9K
11:12 28.63 28.66 28.58 28.58 3.9K
11:13 28.57 28.65 28.57 28.64 2.3K
11:14 28.61 28.70 28.61 28.68 2.6K
11:15 28.72 28.72 28.60 28.60 6.6K
11:16 28.55 28.57 28.53 28.53 5.2K
11:17 28.52 28.53 28.50 28.50 0.8K
11:18 28.50 28.53 28.50 28.53 1.2K
11:19 28.53 28.56 28.53 28.53 3.4K
11:20 28.50 28.50 28.42 28.42 3.5K
11:21 28.39 28.40 28.34 28.38 6.3K
11:22 28.39 28.40 28.27 28.27 10.2K
11:23 28.27 28.28 28.27 28.28 3.7K
11:24 28.25 28.30 28.23 28.30 2.9K
11:25 28.28 28.38 28.28 28.36 9.9K
11:26 28.34 28.37 28.31 28.31 8.9K
11:27 28.32 28.32 28.28 28.28 1.8K
11:28 28.28 28.30 28.28 28.30 2.7K
11:29 28.38 28.38 28.37 28.37 4.6K
11:30 28.37 28.37 28.28 28.28 2.8K
11:31 28.30 28.35 28.30 28.34 4.3K
11:32 28.38 28.39 28.32 28.32 0.9K
11:33 28.38 28.38 28.34 28.34 1.4K
11:34 28.34 28.34 28.26 28.31 2.5K
11:35 28.36 28.36 28.33 28.35 5.0K
11:36 28.39 28.42 28.38 28.42 5.2K
11:37 28.38 28.42 28.35 28.42 4.9K
11:38 28.43 28.44 28.43 28.44 2.7K
11:39 28.45 28.49 28.45 28.48 2.7K
11:40 28.46 28.54 28.46 28.52 9.9K
11:41 28.53 28.53 28.52 28.52 3.1K
11:42 28.53 28.53 28.50 28.50 1.9K
11:43 28.49 28.51 28.49 28.50 1.6K
11:44 28.50 28.50 28.47 28.49 3.0K
11:45 28.53 28.53 28.51 28.51 3.0K
11:46 28.53 28.56 28.53 28.56 3.3K
11:47 28.55 28.71 28.55 28.70 9.0K
11:48 28.65 28.67 28.65 28.67 5.6K
11:49 28.67 28.67 28.62 28.64 2.1K
11:50 28.67 28.69 28.67 28.69 2.8K
11:51 28.71 28.74 28.68 28.74 8.0K
11:52 28.71 28.90 28.71 28.90 13.1K
11:53 28.90 28.90 28.77 28.83 7.1K
11:54 28.77 28.77 28.65 28.65 7.6K
11:55 28.68 28.68 28.63 28.63 1.7K
11:56 28.64 28.64 28.61 28.61 2.6K
11:57 28.61 28.61 28.56 28.60 3.7K
11:58 28.59 28.63 28.59 28.63 5.4K
11:59 28.64 28.64 28.63 28.63 2.1K
12:01 28.66 28.66 28.66 28.66 1.5K
12:02 28.63 28.64 28.59 28.59 1.8K
12:03 28.54 28.57 28.54 28.57 2.1K
12:04 28.57 28.57 28.57 28.57 1.3K
12:05 28.55 28.62 28.52 28.62 4.8K
12:06 28.63 28.69 28.57 28.69 17.9K
12:07 28.69 28.73 28.67 28.73 3.3K
12:08 28.75 29.01 28.74 29.00 72.4K
12:09 28.95 28.95 28.90 28.92 10.1K
12:10 28.95 28.98 28.90 28.90 16.0K
12:11 28.84 28.88 28.84 28.84 4.7K
12:12 28.82 28.82 28.75 28.75 16.3K
12:13 28.77 28.85 28.77 28.84 31.8K
12:14 28.86 28.86 28.82 28.82 17.0K
12:15 28.78 28.78 28.61 28.61 22.6K
12:16 28.60 28.72 28.60 28.63 16.6K
12:17 28.66 28.73 28.66 28.69 30.1K
12:18 28.74 28.75 28.73 28.74 14.3K
12:19 28.70 28.77 28.70 28.76 5.4K
12:20 28.80 28.83 28.73 28.73 16.7K
12:21 28.79 28.87 28.73 28.87 17.6K
12:22 28.87 28.90 28.87 28.89 4.6K
12:23 28.88 28.96 28.88 28.96 8.2K
12:24 28.91 28.94 28.91 28.91 2.4K
12:25 28.92 28.98 28.90 28.98 10.0K
12:26 28.93 28.98 28.92 28.95 41.3K
12:27 28.97 28.97 28.92 28.92 4.8K
12:28 28.93 29.03 28.92 28.97 16.2K
12:29 28.97 28.97 28.93 28.94 10.6K
12:30 28.95 28.97 28.92 28.92 4.3K
12:31 28.89 28.96 28.88 28.88 7.4K
12:32 28.87 28.91 28.86 28.90 8.6K
12:33 28.87 28.88 28.78 28.78 13.0K
12:34 28.82 28.86 28.76 28.81 4.8K
12:35 28.77 28.78 28.72 28.73 57.0K
12:36 28.71 28.71 28.63 28.63 8.5K
12:37 28.63 28.67 28.62 28.62 3.2K
12:38 28.60 28.62 28.59 28.62 3.0K
12:39 28.60 28.61 28.57 28.57 4.1K
12:40 28.57 28.70 28.57 28.66 3.6K
12:41 28.68 28.68 28.68 28.68 0.4K
12:42 28.68 28.72 28.68 28.72 4.2K
12:43 28.72 28.79 28.72 28.75 7.6K
12:44 28.76 28.76 28.76 28.76 2.6K
12:45 28.76 28.76 28.73 28.73 1.3K
12:46 28.73 28.73 28.73 28.73 2.7K
12:47 28.74 28.75 28.73 28.73 4.0K
12:48 28.75 28.80 28.74 28.80 3.7K
12:49 28.84 28.84 28.83 28.83 0.6K
12:50 28.81 28.87 28.80 28.87 6.4K
12:51 28.87 28.89 28.86 28.89 4.6K
12:52 28.90 28.96 28.90 28.92 4.1K
12:53 28.93 28.98 28.93 28.98 3.4K
12:54 28.96 28.96 28.94 28.96 4.4K
12:55 28.92 28.92 28.92 28.92 0.5K
12:56 28.92 29.08 28.92 29.08 39.0K
12:57 29.07 29.18 29.04 29.17 30.3K
12:58 29.16 29.21 29.09 29.11 30.1K
12:59 29.12 29.12 29.09 29.10 5.1K
13:00 29.10 29.15 29.06 29.15 16.2K
13:01 29.14 29.17 29.06 29.06 11.5K
13:02 29.02 29.06 29.02 29.05 7.3K
13:03 29.03 29.08 29.03 29.08 4.4K
13:04 29.11 29.12 29.05 29.05 10.7K
13:05 29.01 29.03 29.01 29.02 6.2K
13:06 29.02 29.05 29.02 29.05 6.1K
13:07 29.05 29.11 29.05 29.11 2.7K
13:08 29.12 29.14 29.12 29.14 1.9K
13:09 29.08 29.08 29.04 29.04 3.1K
13:10 29.04 29.06 29.04 29.06 7.6K
13:11 29.14 29.14 29.12 29.14 11.9K
13:12 29.14 29.15 29.10 29.14 23.1K
13:13 29.14 29.14 29.11 29.11 3.3K
13:14 29.09 29.09 29.09 29.09 2.6K
13:15 29.07 29.07 29.00 29.00 6.7K
13:16 29.03 29.05 29.01 29.01 5.4K
13:17 29.01 29.03 29.01 29.01 0.4K
13:18 29.05 29.11 28.99 29.11 13.9K
13:19 29.12 29.12 29.01 29.01 7.3K
13:20 29.01 29.01 28.95 29.01 16.1K
13:21 28.97 29.03 28.97 29.00 7.7K
13:22 29.03 29.05 29.02 29.04 3.0K
13:23 29.04 29.04 29.04 29.04 0.8K
13:24 29.04 29.04 29.02 29.04 6.7K
13:25 29.05 29.05 29.01 29.03 0.5K
13:26 29.03 29.06 29.03 29.06 2.5K
13:27 29.03 29.09 29.03 29.09 7.4K
13:28 29.05 29.05 29.05 29.05 0.6K
13:29 29.03 29.03 29.03 29.03 0.1K
13:30 29.03 29.06 29.03 29.06 3.4K
13:31 29.07 29.08 29.07 29.08 2.0K
13:32 29.12 29.15 29.12 29.15 7.1K
13:33 29.16 29.16 29.15 29.15 1.5K
13:34 29.16 29.33 29.16 29.23 59.1K
13:35 29.25 29.26 29.08 29.08 10.1K
13:36 29.12 29.19 29.12 29.17 5.6K
13:37 29.16 29.17 29.08 29.11 6.9K
13:38 29.06 29.10 29.06 29.07 10.5K
13:39 29.07 29.09 29.07 29.07 2.6K
13:40 29.12 29.12 29.04 29.12 11.7K
13:41 29.11 29.13 29.11 29.13 2.3K
13:42 29.09 29.09 29.09 29.09 1.4K
13:43 29.06 29.06 29.06 29.06 0.3K
13:44 29.03 29.03 28.99 29.03 9.5K
13:45 29.09 29.09 29.09 29.09 2.0K
13:46 29.07 29.11 29.07 29.11 1.8K
13:47 29.15 29.15 29.14 29.14 2.8K
13:48 29.14 29.28 29.14 29.28 10.9K
13:49 29.28 29.38 29.28 29.35 12.6K
13:50 29.34 29.34 29.20 29.24 11.2K
13:51 29.24 29.39 29.24 29.39 34.1K
13:52 29.38 29.38 29.34 29.36 4.5K
13:53 29.36 29.40 29.36 29.37 6.9K
13:54 29.40 29.40 29.37 29.37 2.3K
13:55 29.34 29.50 29.34 29.50 70.2K
13:56 29.49 29.50 29.45 29.45 13.3K
13:57 29.47 29.49 29.47 29.49 6.8K
13:58 29.50 29.62 29.50 29.58 28.7K
13:59 29.52 29.57 29.52 29.57 20.5K
14:00 29.68 29.68 29.61 29.65 4.5K
14:01 29.65 29.68 29.64 29.66 3.2K
14:02 29.68 29.78 29.68 29.77 11.0K
14:03 29.77 29.78 29.73 29.78 10.2K
14:04 29.78 29.78 29.72 29.72 8.9K
14:05 29.72 29.73 29.72 29.72 10.4K
14:06 29.70 29.72 29.70 29.72 3.7K
14:07 29.72 29.72 29.62 29.62 8.2K
14:08 29.62 29.62 29.58 29.58 2.1K
14:09 29.58 29.59 29.55 29.59 8.2K
14:10 29.58 29.58 29.58 29.58 2.4K
14:11 29.58 29.61 29.55 29.55 2.0K
14:12 29.56 29.62 29.53 29.62 7.8K
14:13 29.65 29.68 29.63 29.66 5.7K
14:14 29.68 29.69 29.60 29.63 4.5K
14:15 29.63 29.63 29.59 29.59 1.1K
14:16 29.61 29.61 29.59 29.61 3.8K
14:17 29.62 29.62 29.57 29.60 5.2K
14:18 29.58 29.64 29.58 29.58 1.9K
14:19 29.60 29.64 29.60 29.64 3.7K
14:20 29.61 29.63 29.61 29.63 1.9K
14:21 29.61 29.66 29.59 29.66 9.7K
14:22 29.70 29.70 29.63 29.65 3.2K
14:23 29.63 29.65 29.63 29.65 2.8K
14:24 29.65 29.66 29.64 29.65 10.8K
14:25 29.49 29.53 29.49 29.53 176.3K
14:26 29.53 29.54 29.50 29.50 2.6K
14:27 29.53 29.53 29.50 29.52 3.6K
14:28 29.54 29.56 29.51 29.51 7.4K
14:29 29.55 29.55 29.55 29.55 11.1K
14:30 29.65 29.70 29.65 29.70 2.3K
14:31 29.70 29.72 29.68 29.68 1.2K
14:32 29.70 29.70 29.53 29.63 10.9K
14:33 29.66 29.68 29.66 29.68 2.0K
14:34 29.68 29.68 29.67 29.67 1.1K
14:35 29.67 29.67 29.65 29.65 2.6K
14:36 29.67 29.67 29.63 29.66 2.6K
14:37 29.63 29.63 29.62 29.62 1.0K
14:38 29.65 29.66 29.65 29.66 2.0K
14:39 29.66 29.69 29.66 29.66 2.4K
14:40 29.69 29.69 29.69 29.69 0.4K
14:41 29.67 29.67 29.66 29.66 6.2K
14:42 29.68 29.68 29.67 29.67 1.8K
14:43 29.69 29.69 29.65 29.69 8.2K
14:44 29.69 29.71 29.56 29.58 6.1K
14:45 29.55 29.57 29.55 29.57 1.9K
14:46 29.54 29.55 29.52 29.55 1.4K
14:47 29.56 29.58 29.54 29.58 4.9K
14:48 29.60 29.62 29.59 29.60 4.5K
14:49 29.60 29.60 29.60 29.60 0.4K
14:50 29.60 29.60 29.57 29.59 1.1K
14:51 29.61 29.61 29.58 29.58 1.9K
14:52 29.57 29.61 29.55 29.61 6.1K
14:53 29.55 29.59 29.55 29.59 1.3K
14:54 29.60 29.60 29.60 29.60 3.0K
14:55 29.59 29.64 29.59 29.62 3.4K
14:56 29.60 29.60 29.60 29.60 3.2K
14:57 29.58 29.58 29.56 29.57 0.8K
14:58 29.58 29.68 29.58 29.67 4.8K
14:59 29.67 29.67 29.67 29.67 0.5K
15:00 29.66 29.67 29.65 29.66 2.8K
15:01 29.67 29.69 29.64 29.64 1.9K
15:02 29.72 29.73 29.69 29.72 11.9K
15:03 29.71 29.71 29.67 29.67 2.3K
15:04 29.61 29.64 29.61 29.63 7.2K
15:05 29.66 29.68 29.65 29.68 3.3K
15:06 29.70 29.70 29.70 29.70 1.3K
15:07 29.69 29.69 29.67 29.69 2.4K
15:08 29.59 29.59 29.54 29.54 7.1K
15:09 29.51 29.53 29.51 29.51 1.5K
15:10 29.53 29.69 29.53 29.69 17.3K
15:11 29.65 29.69 29.65 29.69 2.8K
15:12 29.69 29.69 29.65 29.65 0.4K
15:13 29.70 29.75 29.70 29.75 13.1K
15:14 29.74 29.74 29.73 29.73 2.2K
15:15 29.72 29.72 29.64 29.66 29.2K
15:16 29.66 29.69 29.66 29.67 13.8K
15:17 29.51 29.64 29.51 29.61 44.7K
15:18 29.61 29.64 29.57 29.64 6.4K
15:19 29.62 29.65 29.62 29.65 2.3K
15:20 29.63 29.65 29.58 29.65 16.3K
15:21 29.70 29.70 29.69 29.69 3.0K
15:22 29.68 29.69 29.64 29.66 3.9K
15:23 29.65 29.65 29.60 29.65 1.0K
15:24 29.68 29.72 29.63 29.63 17.8K
15:25 29.65 29.79 29.62 29.79 9.6K
15:26 29.77 29.81 29.77 29.79 24.0K
15:27 29.81 29.81 29.67 29.76 6.6K
15:28 29.74 29.75 29.73 29.74 5.8K
15:29 29.74 29.74 29.57 29.57 13.7K
15:30 29.62 29.71 29.62 29.67 6.3K
15:31 29.67 29.70 29.67 29.67 1.5K
15:32 29.66 29.67 29.61 29.65 9.4K
15:33 29.66 29.67 29.62 29.62 3.8K
15:34 29.65 29.68 29.65 29.68 11.2K
15:35 29.63 29.64 29.61 29.63 3.2K
15:36 29.62 29.64 29.60 29.62 7.3K
15:37 29.65 29.69 29.65 29.69 4.6K
15:38 29.69 29.71 29.69 29.69 10.1K
15:39 29.67 29.73 29.65 29.73 9.2K
15:40 29.76 29.77 29.76 29.77 3.2K
15:41 29.76 29.79 29.74 29.74 5.3K
15:42 29.76 29.78 29.74 29.77 5.9K
15:43 29.76 29.79 29.66 29.73 19.6K
15:44 29.72 29.72 29.67 29.68 5.3K
15:45 29.66 29.77 29.66 29.77 7.3K
15:46 29.74 29.75 29.74 29.75 5.4K
15:47 29.71 29.71 29.61 29.69 11.6K
15:48 29.69 29.69 29.58 29.58 5.5K
15:49 29.57 29.60 29.56 29.58 9.3K
15:50 29.54 29.54 29.44 29.44 18.1K
15:51 29.43 29.43 29.36 29.39 15.1K
15:52 29.38 29.41 29.37 29.40 14.7K
15:53 29.42 29.45 29.42 29.43 10.8K
15:54 29.45 29.45 29.29 29.29 23.6K
15:55 29.31 29.32 29.30 29.32 21.1K
15:56 29.33 29.41 29.31 29.41 27.6K
15:57 29.41 29.46 29.35 29.46 25.6K
15:58 29.46 29.49 29.46 29.48 41.0K
15:59 29.49 29.51 29.49 29.50 267.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available