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 31.19 31.36 30.70 30.71 418.4K
09:31 30.83 31.12 30.77 30.83 107.9K
09:32 30.75 30.97 30.06 30.15 78.8K
09:33 30.15 30.35 30.01 30.24 41.2K
09:34 30.25 30.29 30.15 30.21 11.4K
09:35 30.25 30.31 29.92 30.12 100.7K
09:36 30.09 30.34 30.09 30.27 31.2K
09:37 30.27 30.27 30.12 30.15 20.9K
09:38 30.16 30.16 29.96 30.03 18.9K
09:39 30.04 30.05 29.60 29.75 91.3K
09:40 29.75 29.76 29.56 29.66 31.0K
09:41 29.67 29.70 29.60 29.63 15.0K
09:42 29.69 29.75 29.60 29.60 27.4K
09:43 29.59 29.60 29.53 29.56 33.8K
09:44 29.54 29.69 29.54 29.66 33.8K
09:45 29.67 29.68 29.50 29.68 9.2K
09:46 29.78 29.78 29.61 29.64 32.7K
09:47 29.61 29.77 29.59 29.77 27.4K
09:48 29.75 29.93 29.75 29.88 37.3K
09:49 29.88 29.96 29.87 29.87 29.1K
09:50 29.84 30.02 29.83 30.02 29.5K
09:51 30.05 30.12 29.95 30.12 17.5K
09:52 30.09 30.13 29.88 30.01 32.4K
09:53 29.98 30.15 29.98 30.13 22.2K
09:54 30.13 30.16 30.00 30.01 37.0K
09:55 29.98 29.98 29.88 29.88 13.5K
09:56 29.83 29.94 29.83 29.94 9.1K
09:57 29.64 29.64 29.25 29.37 79.9K
09:58 29.13 29.27 29.07 29.27 33.2K
09:59 29.16 29.25 29.13 29.24 16.8K
10:00 29.27 29.43 29.15 29.19 40.5K
10:01 29.20 29.51 29.20 29.47 38.8K
10:02 29.46 29.46 29.32 29.32 6.5K
10:03 29.26 29.43 29.26 29.36 5.4K
10:04 29.33 29.40 29.33 29.40 4.7K
10:05 29.46 29.59 29.40 29.40 23.8K
10:06 29.41 29.59 29.41 29.59 5.8K
10:07 29.59 29.64 29.58 29.64 7.1K
10:08 29.73 29.73 29.65 29.71 10.7K
10:09 29.76 29.85 29.71 29.78 19.7K
10:10 29.78 29.78 29.60 29.61 9.8K
10:11 29.68 29.70 29.64 29.66 4.4K
10:12 29.64 29.92 29.62 29.92 15.4K
10:13 29.90 29.96 29.90 29.96 12.5K
10:14 29.91 29.91 29.82 29.82 4.0K
10:15 29.77 29.86 29.77 29.86 3.0K
10:16 29.81 29.81 29.73 29.81 21.0K
10:17 29.74 29.74 29.63 29.63 4.2K
10:18 29.63 29.67 29.63 29.66 1.7K
10:19 29.67 29.72 29.63 29.72 5.9K
10:20 29.72 29.76 29.70 29.75 4.1K
10:21 29.75 29.83 29.75 29.83 5.0K
10:22 29.81 29.81 29.75 29.78 2.9K
10:23 29.77 29.87 29.77 29.85 11.3K
10:24 29.82 29.82 29.76 29.76 4.6K
10:25 29.67 29.76 29.67 29.73 4.0K
10:26 29.77 29.95 29.77 29.94 3.1K
10:27 29.93 29.93 29.79 29.85 11.2K
10:28 29.79 29.79 29.67 29.77 21.7K
10:29 29.73 29.78 29.72 29.78 2.7K
10:30 29.70 29.84 29.70 29.84 6.1K
10:31 29.80 29.80 29.65 29.65 18.7K
10:32 29.66 29.74 29.66 29.74 6.6K
10:33 29.76 29.76 29.69 29.70 4.3K
10:34 29.73 29.76 29.73 29.74 4.9K
10:35 29.77 29.77 29.71 29.74 4.3K
10:36 29.75 29.75 29.56 29.69 14.6K
10:37 29.60 29.69 29.60 29.69 1.4K
10:38 29.69 29.75 29.62 29.75 2.5K
10:39 29.75 29.78 29.68 29.78 19.8K
10:40 29.82 29.82 29.71 29.71 15.6K
10:41 29.66 29.66 29.58 29.58 1.0K
10:42 29.64 29.64 29.63 29.63 1.2K
10:43 29.62 29.65 29.53 29.57 15.2K
10:44 29.60 29.69 29.60 29.64 5.1K
10:45 29.65 29.75 29.65 29.74 6.6K
10:46 29.78 29.79 29.75 29.77 10.5K
10:47 29.82 29.92 29.82 29.90 12.8K
10:48 29.91 29.95 29.87 29.91 5.6K
10:49 29.91 30.16 29.91 30.12 34.4K
10:50 30.16 30.16 30.07 30.13 25.8K
10:51 30.16 30.16 30.05 30.05 14.9K
10:52 30.04 30.04 29.86 29.88 42.6K
10:53 29.87 29.96 29.85 29.89 4.5K
10:54 29.95 29.95 29.85 29.89 9.6K
10:55 29.86 29.86 29.75 29.79 3.8K
10:56 29.76 29.81 29.75 29.81 5.8K
10:57 29.77 29.81 29.77 29.79 4.8K
10:58 29.73 29.78 29.71 29.78 15.7K
10:59 29.78 29.78 29.70 29.73 13.3K
11:00 29.78 29.78 29.71 29.71 4.0K
11:01 29.73 29.90 29.65 29.90 21.9K
11:02 29.95 29.98 29.87 29.97 9.2K
11:03 29.95 29.99 29.92 29.97 3.3K
11:04 29.93 29.97 29.92 29.92 6.7K
11:05 29.92 30.00 29.90 29.95 4.3K
11:06 29.94 29.94 29.89 29.92 5.2K
11:07 29.93 29.93 29.93 29.93 2.0K
11:08 30.01 30.05 30.01 30.05 1.4K
11:09 30.14 30.18 30.09 30.09 13.7K
11:10 30.09 30.09 30.01 30.03 14.2K
11:11 30.03 30.03 30.03 30.03 2.7K
11:12 30.12 30.28 30.10 30.25 15.8K
11:13 30.14 30.28 30.14 30.26 18.2K
11:14 30.26 30.28 30.09 30.11 21.8K
11:15 30.11 30.25 30.09 30.24 5.2K
11:16 30.26 30.26 30.20 30.20 10.3K
11:17 30.17 30.19 30.11 30.19 1.8K
11:18 30.20 30.25 30.20 30.20 1.5K
11:19 30.20 30.20 30.12 30.14 2.9K
11:20 30.17 30.17 30.10 30.10 10.1K
11:21 30.06 30.16 30.06 30.16 6.0K
11:22 30.15 30.20 30.15 30.16 3.9K
11:23 30.17 30.22 30.17 30.20 10.4K
11:24 30.22 30.25 30.22 30.25 5.9K
11:25 30.21 30.27 30.20 30.20 5.8K
11:26 30.26 30.26 30.18 30.18 5.1K
11:27 30.17 30.23 30.13 30.23 5.6K
11:28 30.21 30.22 30.21 30.22 0.9K
11:29 30.20 30.22 30.20 30.22 0.9K
11:30 30.22 30.29 30.20 30.28 20.4K
11:31 30.27 30.27 30.19 30.19 6.3K
11:32 30.17 30.18 29.87 29.93 72.9K
11:33 29.92 29.92 29.89 29.89 4.4K
11:34 29.81 29.84 29.80 29.84 10.7K
11:35 29.83 29.83 29.80 29.80 1.6K
11:36 29.79 29.79 29.73 29.73 3.1K
11:37 29.76 29.78 29.73 29.78 3.6K
11:38 29.76 29.80 29.75 29.80 18.3K
11:39 29.80 29.91 29.80 29.84 5.1K
11:40 29.81 29.81 29.78 29.78 11.6K
11:41 29.81 29.81 29.81 29.81 0.3K
11:42 29.84 29.92 29.84 29.92 9.4K
11:43 29.93 29.94 29.91 29.94 2.8K
11:44 29.97 29.97 29.86 29.86 5.3K
11:45 29.86 29.86 29.86 29.86 0.2K
11:46 29.87 29.87 29.86 29.86 3.6K
11:47 29.88 29.95 29.83 29.94 3.8K
11:49 29.97 29.97 29.80 29.80 8.4K
11:50 29.79 29.79 29.74 29.74 22.3K
11:51 29.73 29.73 29.70 29.72 4.0K
11:52 29.75 29.92 29.73 29.92 10.5K
11:53 29.96 29.96 29.84 29.85 8.2K
11:54 29.86 29.86 29.82 29.85 4.0K
11:55 29.85 29.88 29.85 29.88 3.4K
11:56 29.75 29.87 29.73 29.87 5.4K
11:57 29.88 29.99 29.87 29.90 9.4K
11:58 29.98 29.98 29.91 29.97 5.9K
11:59 29.97 29.97 29.87 29.87 7.3K
12:00 29.85 29.90 29.84 29.88 7.2K
12:01 29.91 29.91 29.88 29.88 3.3K
12:02 29.91 29.91 29.90 29.90 1.4K
12:03 29.90 29.97 29.90 29.96 3.0K
12:04 29.95 30.06 29.95 29.99 9.0K
12:05 30.02 30.06 30.02 30.05 2.0K
12:06 30.06 30.10 30.06 30.10 5.8K
12:07 30.11 30.13 30.11 30.11 5.3K
12:08 30.09 30.09 30.01 30.01 2.5K
12:09 29.99 30.04 29.99 30.04 3.1K
12:10 30.03 30.07 30.03 30.07 4.8K
12:11 30.04 30.07 30.04 30.06 1.4K
12:12 30.06 30.08 30.04 30.08 3.6K
12:13 30.06 30.06 30.05 30.05 2.8K
12:14 30.02 30.02 30.00 30.00 1.5K
12:15 29.97 29.97 29.89 29.89 2.9K
12:16 29.87 29.87 29.87 29.87 0.3K
12:17 29.87 29.87 29.77 29.77 1.8K
12:18 29.84 29.87 29.84 29.87 3.0K
12:19 29.86 29.86 29.84 29.84 2.1K
12:20 29.88 30.00 29.88 30.00 4.1K
12:21 30.03 30.03 30.03 30.03 0.7K
12:22 30.03 30.03 30.03 30.03 0.9K
12:23 30.01 30.02 30.01 30.02 1.6K
12:24 30.04 30.04 29.99 29.99 2.2K
12:25 29.95 29.95 29.95 29.95 1.1K
12:26 29.93 29.93 29.88 29.88 1.2K
12:27 29.87 29.90 29.87 29.90 1.2K
12:28 29.96 30.00 29.96 29.96 9.1K
12:29 29.96 29.96 29.89 29.89 5.9K
12:30 29.92 29.93 29.92 29.93 4.6K
12:31 29.94 30.00 29.94 29.99 3.9K
12:32 30.05 30.09 30.03 30.06 5.4K
12:33 30.06 30.08 30.05 30.08 3.1K
12:34 30.04 30.04 30.04 30.04 1.2K
12:35 29.99 30.02 29.97 30.02 2.6K
12:36 29.97 30.01 29.97 30.01 1.4K
12:37 30.00 30.06 30.00 30.06 6.3K
12:38 30.03 30.09 30.03 30.09 5.8K
12:39 30.09 30.09 30.09 30.09 0.3K
12:40 30.07 30.17 30.07 30.16 5.7K
12:41 30.10 30.10 30.07 30.10 3.1K
12:42 30.12 30.21 30.12 30.16 3.8K
12:43 30.15 30.16 30.10 30.10 8.1K
12:44 30.10 30.11 30.08 30.08 3.3K
12:45 30.11 30.24 30.11 30.24 3.4K
12:46 30.26 30.26 30.15 30.15 2.8K
12:47 30.17 30.18 30.13 30.18 3.8K
12:48 30.15 30.15 30.15 30.15 6.4K
12:49 30.13 30.13 30.10 30.10 0.4K
12:50 30.09 30.12 30.09 30.11 2.8K
12:51 30.11 30.11 30.11 30.11 2.5K
12:52 30.21 30.21 30.13 30.17 14.2K
12:53 30.05 30.05 30.05 30.05 0.8K
12:54 30.04 30.04 29.95 29.95 3.5K
12:55 29.96 30.04 29.96 30.04 3.2K
12:56 30.00 30.00 29.97 29.98 7.7K
12:57 29.92 29.92 29.77 29.77 17.4K
12:58 29.72 29.78 29.72 29.74 1.9K
12:59 29.77 29.84 29.76 29.84 5.2K
13:00 29.84 29.91 29.84 29.91 2.3K
13:01 29.91 29.92 29.91 29.92 0.7K
13:02 29.91 29.91 29.91 29.91 2.7K
13:03 29.90 29.90 29.90 29.90 1.2K
13:04 29.89 29.91 29.89 29.91 1.8K
13:05 29.95 29.98 29.91 29.91 7.5K
13:06 29.94 29.94 29.92 29.92 3.2K
13:07 29.91 29.91 29.91 29.91 1.1K
13:08 29.90 29.90 29.85 29.85 4.9K
13:09 29.80 29.80 29.68 29.68 14.8K
13:10 29.68 29.71 29.67 29.68 5.8K
13:11 29.67 29.67 29.62 29.63 9.6K
13:12 29.72 29.74 29.71 29.72 3.7K
13:13 29.71 29.75 29.69 29.69 0.7K
13:14 29.69 29.69 29.68 29.69 3.3K
13:15 29.71 29.76 29.71 29.74 5.9K
13:16 29.65 29.74 29.65 29.67 13.8K
13:17 29.65 29.76 29.65 29.76 3.6K
13:18 29.77 29.79 29.75 29.78 1.5K
13:19 29.79 29.79 29.76 29.76 0.3K
13:20 29.76 29.78 29.73 29.78 3.0K
13:21 29.79 29.80 29.75 29.80 3.8K
13:22 29.82 29.87 29.80 29.80 15.3K
13:23 29.76 29.77 29.62 29.63 31.0K
13:24 29.64 29.65 29.52 29.52 4.8K
13:25 29.57 29.58 29.55 29.58 5.9K
13:26 29.58 29.62 29.58 29.60 7.3K
13:27 29.61 29.63 29.60 29.63 2.3K
13:28 29.64 29.65 29.63 29.63 4.2K
13:29 29.63 29.63 29.63 29.63 2.1K
13:30 29.61 29.61 29.43 29.43 13.3K
13:31 29.40 29.57 29.40 29.57 5.5K
13:32 29.58 29.58 29.58 29.58 0.3K
13:33 29.55 29.55 29.53 29.53 2.0K
13:34 29.55 29.55 29.53 29.55 2.0K
13:36 29.59 29.60 29.59 29.60 5.3K
13:37 29.59 29.69 29.59 29.69 3.1K
13:38 29.69 29.69 29.66 29.69 2.6K
13:39 29.67 29.67 29.66 29.66 2.9K
13:40 29.65 29.65 29.65 29.65 0.5K
13:41 29.62 29.63 29.61 29.63 3.9K
13:42 29.63 29.63 29.62 29.62 7.0K
13:43 29.61 29.63 29.61 29.61 1.0K
13:44 29.61 29.65 29.61 29.65 6.9K
13:45 29.67 29.67 29.67 29.67 1.0K
13:46 29.69 29.69 29.65 29.65 2.6K
13:47 29.65 29.68 29.64 29.68 1.6K
13:48 29.66 29.70 29.66 29.66 2.1K
13:49 29.69 29.69 29.63 29.63 2.1K
13:50 29.61 29.62 29.57 29.57 12.1K
13:51 29.54 29.60 29.54 29.60 1.2K
13:52 29.57 29.57 29.57 29.57 1.8K
13:53 29.57 29.57 29.57 29.57 1.0K
13:54 29.60 29.60 29.60 29.60 1.4K
13:55 29.60 29.60 29.60 29.60 1.9K
13:56 29.60 29.63 29.60 29.62 0.9K
13:57 29.63 29.68 29.63 29.68 2.2K
13:58 29.72 29.72 29.71 29.71 0.5K
13:59 29.71 29.75 29.71 29.75 2.3K
14:00 29.78 29.78 29.69 29.69 101.8K
14:01 29.63 29.63 29.60 29.60 1.0K
14:02 29.62 29.65 29.62 29.65 1.3K
14:03 29.66 29.69 29.65 29.69 2.0K
14:05 29.71 29.71 29.68 29.70 2.3K
14:06 29.70 29.70 29.68 29.68 6.8K
14:07 29.66 29.67 29.66 29.66 0.9K
14:08 29.67 29.67 29.59 29.59 7.6K
14:09 29.58 29.58 29.52 29.52 2.8K
14:10 29.51 29.53 29.51 29.52 2.3K
14:11 29.53 29.53 29.34 29.36 31.4K
14:12 29.36 29.41 29.36 29.41 2.6K
14:13 29.39 29.41 29.39 29.41 2.2K
14:14 29.43 29.45 29.41 29.44 8.6K
14:15 29.45 29.49 29.45 29.49 2.0K
14:16 29.49 29.49 29.49 29.49 1.8K
14:17 29.48 29.52 29.48 29.49 7.4K
14:18 29.54 29.54 29.50 29.54 1.8K
14:19 29.55 29.64 29.55 29.60 6.4K
14:20 29.51 29.53 29.40 29.40 18.4K
14:21 29.36 29.42 29.36 29.42 1.1K
14:22 29.40 29.46 29.40 29.43 3.5K
14:23 29.44 29.44 29.44 29.44 1.3K
14:24 29.46 29.46 29.41 29.41 6.4K
14:25 29.39 29.39 29.31 29.32 3.2K
14:26 29.35 29.35 29.33 29.33 1.5K
14:27 29.33 29.37 29.30 29.37 7.7K
14:28 29.33 29.35 29.31 29.31 3.8K
14:29 29.34 29.34 29.31 29.33 0.6K
14:30 29.31 29.33 29.31 29.33 1.6K
14:31 29.34 29.34 29.25 29.25 2.3K
14:32 29.20 29.20 29.20 29.20 5.2K
14:33 29.20 29.20 29.19 29.19 1.6K
14:34 29.18 29.22 29.18 29.19 6.2K
14:35 29.20 29.25 29.17 29.17 10.8K
14:36 29.15 29.15 28.93 28.96 56.3K
14:37 28.84 28.97 28.82 28.97 10.2K
14:38 28.98 28.98 28.93 28.96 5.8K
14:39 28.95 28.95 28.93 28.93 1.7K
14:40 28.94 28.98 28.88 28.88 9.8K
14:41 28.84 28.84 28.76 28.80 11.4K
14:42 28.83 28.83 28.67 28.73 40.5K
14:43 28.72 28.72 28.66 28.72 18.4K
14:44 28.68 28.85 28.68 28.81 8.9K
14:45 28.84 28.95 28.81 28.95 23.2K
14:46 28.89 28.89 28.89 28.89 9.2K
14:47 28.95 29.00 28.95 29.00 3.1K
14:48 28.96 29.01 28.94 29.01 8.5K
14:49 29.03 29.04 28.94 28.94 10.9K
14:50 28.96 28.99 28.96 28.99 1.9K
14:51 29.02 29.02 28.95 28.95 5.0K
14:52 28.96 28.98 28.83 28.93 3.4K
14:53 28.95 28.95 28.90 28.90 0.8K
14:54 28.94 28.94 28.89 28.89 6.0K
14:55 28.88 28.90 28.88 28.90 1.1K
14:56 28.85 28.85 28.81 28.83 1.8K
14:57 28.86 28.86 28.74 28.77 8.6K
14:58 28.78 28.78 28.67 28.72 4.3K
14:59 28.68 28.70 28.63 28.63 16.2K
15:00 28.54 28.68 28.54 28.67 18.4K
15:01 28.70 28.79 28.70 28.76 6.6K
15:02 28.79 28.79 28.75 28.75 2.3K
15:03 28.75 28.78 28.75 28.78 1.5K
15:04 28.83 28.83 28.75 28.75 3.9K
15:05 28.77 28.80 28.77 28.80 1.1K
15:06 28.77 28.77 28.72 28.74 3.5K
15:07 28.72 28.76 28.72 28.75 7.3K
15:08 28.75 28.77 28.75 28.77 1.0K
15:09 28.78 28.85 28.77 28.84 5.9K
15:10 28.80 28.82 28.80 28.82 1.4K
15:11 28.84 28.87 28.84 28.87 3.4K
15:12 28.84 28.84 28.76 28.76 5.9K
15:13 28.80 28.85 28.80 28.85 2.8K
15:14 28.84 28.86 28.83 28.84 3.5K
15:15 28.86 28.86 28.82 28.82 2.0K
15:16 28.78 28.78 28.71 28.71 2.0K
15:17 28.74 28.74 28.70 28.70 2.3K
15:18 28.69 28.71 28.67 28.67 18.0K
15:19 28.74 28.74 28.74 28.74 7.4K
15:20 28.75 28.75 28.66 28.67 4.0K
15:21 28.59 28.59 28.46 28.49 34.6K
15:22 28.47 28.60 28.47 28.56 27.2K
15:23 28.54 28.58 28.52 28.54 9.3K
15:24 28.58 28.59 28.56 28.59 4.7K
15:25 28.62 28.62 28.55 28.55 2.8K
15:26 28.58 28.58 28.50 28.50 4.8K
15:27 28.58 28.61 28.58 28.60 8.4K
15:28 28.60 28.62 28.56 28.57 11.2K
15:29 28.57 28.58 28.55 28.57 2.5K
15:30 28.57 28.73 28.57 28.73 19.6K
15:31 28.70 28.75 28.70 28.75 5.6K
15:32 28.74 28.74 28.66 28.67 3.7K
15:33 28.68 28.68 28.64 28.66 2.7K
15:34 28.67 28.67 28.62 28.64 3.2K
15:35 28.64 28.64 28.60 28.60 5.4K
15:36 28.58 28.58 28.58 28.58 0.5K
15:37 28.58 28.58 28.55 28.55 2.8K
15:38 28.55 28.56 28.52 28.54 5.0K
15:39 28.54 28.60 28.52 28.58 12.2K
15:40 28.62 28.66 28.60 28.65 3.0K
15:41 28.65 28.71 28.65 28.69 2.6K
15:42 28.70 28.76 28.70 28.75 5.7K
15:43 28.75 28.75 28.73 28.73 3.5K
15:44 28.74 28.74 28.70 28.70 3.7K
15:45 28.73 28.74 28.72 28.72 2.9K
15:46 28.73 28.73 28.72 28.72 4.5K
15:47 28.73 28.78 28.73 28.78 4.7K
15:48 28.80 28.81 28.80 28.81 1.7K
15:49 28.81 28.83 28.81 28.82 2.9K
15:50 28.83 28.84 28.78 28.80 17.0K
15:51 28.86 28.86 28.84 28.84 9.1K
15:52 28.84 28.90 28.84 28.89 6.8K
15:53 28.90 28.94 28.89 28.91 9.9K
15:54 28.93 28.99 28.92 28.98 26.2K
15:55 29.19 29.31 29.19 29.28 74.2K
15:56 29.27 29.32 29.25 29.26 36.5K
15:57 29.26 29.28 29.21 29.26 27.9K
15:58 29.21 29.25 29.19 29.19 59.4K
15:59 29.20 29.25 29.20 29.24 326.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available