Applied Opt

AAOI
🏛️ usa →
27.97
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.35 21.75 21.35 21.42 263.6K
09:31 21.54 21.79 21.54 21.63 21.7K
09:32 21.44 21.76 21.30 21.76 30.4K
09:33 21.72 21.91 21.68 21.82 22.5K
09:34 21.82 21.88 21.68 21.88 21.7K
09:35 21.84 21.92 21.75 21.84 24.2K
09:36 21.84 21.89 21.73 21.73 27.0K
09:37 21.70 21.79 21.60 21.75 37.2K
09:38 21.80 21.90 21.77 21.84 20.0K
09:39 21.90 21.90 21.75 21.75 5.3K
09:40 21.75 21.82 21.62 21.62 12.6K
09:41 21.62 21.69 21.58 21.65 28.1K
09:42 21.61 21.66 21.54 21.54 17.6K
09:43 21.51 21.53 21.43 21.53 39.7K
09:44 21.51 21.51 21.43 21.43 13.2K
09:45 21.41 21.53 21.41 21.47 31.1K
09:46 21.43 21.43 21.32 21.37 107.9K
09:47 21.32 21.37 21.28 21.31 17.3K
09:48 21.31 21.31 21.20 21.21 25.8K
09:49 21.20 21.25 21.10 21.10 36.0K
09:50 21.13 21.23 21.13 21.21 24.1K
09:51 21.20 21.24 21.18 21.22 42.3K
09:52 21.20 21.20 21.08 21.08 14.2K
09:53 21.04 21.08 21.04 21.08 9.5K
09:54 21.12 21.16 21.05 21.16 17.9K
09:55 21.16 21.26 21.15 21.15 13.6K
09:56 21.21 21.24 21.16 21.24 11.6K
09:57 21.26 21.27 21.20 21.20 11.2K
09:58 21.19 21.20 21.15 21.15 8.6K
09:59 21.15 21.23 21.15 21.20 13.8K
10:00 21.25 21.25 20.98 20.98 82.3K
10:01 20.98 20.99 20.94 20.94 14.8K
10:02 20.95 21.10 20.94 21.10 35.8K
10:03 21.15 21.20 21.11 21.20 21.3K
10:04 21.21 21.41 21.21 21.35 15.6K
10:05 21.35 21.35 21.28 21.29 5.6K
10:06 21.27 21.44 21.27 21.44 7.8K
10:07 21.45 21.49 21.36 21.36 5.2K
10:08 21.34 21.40 21.34 21.38 9.1K
10:09 21.41 21.43 21.38 21.40 6.7K
10:10 21.42 21.58 21.42 21.58 46.7K
10:11 21.58 21.67 21.58 21.67 20.2K
10:12 21.64 21.81 21.63 21.80 15.8K
10:13 21.80 21.85 21.76 21.76 24.4K
10:14 21.70 21.76 21.70 21.73 14.3K
10:15 21.77 21.83 21.73 21.75 18.9K
10:16 21.80 21.88 21.80 21.84 10.3K
10:17 21.84 21.86 21.83 21.85 6.0K
10:18 21.88 21.92 21.88 21.92 9.5K
10:19 21.88 21.92 21.82 21.85 6.2K
10:20 21.87 21.90 21.86 21.90 6.3K
10:21 21.91 21.94 21.89 21.90 4.4K
10:22 21.93 21.93 21.87 21.87 6.6K
10:23 21.89 21.99 21.89 21.97 12.7K
10:24 21.89 21.97 21.89 21.89 16.6K
10:25 21.89 21.89 21.80 21.80 62.0K
10:26 21.81 21.93 21.81 21.93 22.5K
10:27 21.92 21.94 21.86 21.89 11.4K
10:28 21.89 21.96 21.89 21.96 9.0K
10:29 21.97 21.97 21.91 21.96 8.9K
10:30 21.96 22.00 21.93 21.98 8.7K
10:31 22.00 22.02 21.96 22.02 4.0K
10:32 22.03 22.06 22.02 22.05 6.8K
10:33 22.07 22.07 22.00 22.00 11.6K
10:34 22.01 22.09 22.01 22.09 17.5K
10:35 22.06 22.07 22.02 22.02 4.6K
10:36 22.02 22.04 21.95 22.04 9.0K
10:37 22.01 22.05 22.01 22.05 2.7K
10:38 22.05 22.07 22.05 22.07 12.3K
10:39 22.01 22.01 21.94 21.94 19.6K
10:40 21.91 21.97 21.91 21.95 7.6K
10:41 21.97 22.16 21.97 22.14 35.3K
10:42 22.14 22.15 22.11 22.12 10.6K
10:43 22.09 22.15 22.06 22.06 7.0K
10:44 22.07 22.11 22.06 22.07 5.5K
10:45 22.13 22.24 22.13 22.24 6.7K
10:46 22.30 22.30 22.14 22.18 3.5K
10:47 22.20 22.20 22.12 22.14 2.4K
10:48 22.14 22.14 22.06 22.07 6.9K
10:49 22.02 22.07 22.02 22.07 4.4K
10:50 22.09 22.13 22.03 22.04 14.2K
10:51 22.03 22.04 21.91 21.91 6.5K
10:52 21.92 21.95 21.92 21.95 2.7K
10:53 21.95 21.95 21.90 21.91 3.8K
10:54 21.96 21.98 21.95 21.95 3.7K
10:55 21.92 21.97 21.92 21.94 7.6K
10:56 21.94 21.94 21.86 21.86 8.4K
10:57 21.84 21.84 21.80 21.80 4.2K
10:58 21.79 21.79 21.76 21.77 3.5K
10:59 21.77 21.79 21.76 21.79 12.6K
11:00 21.76 21.78 21.75 21.75 8.6K
11:01 21.71 21.75 21.71 21.75 3.1K
11:02 21.75 21.77 21.75 21.76 1.3K
11:03 21.78 21.79 21.72 21.74 5.9K
11:04 21.76 21.77 21.75 21.75 3.3K
11:05 21.77 21.81 21.77 21.81 2.7K
11:06 21.81 21.82 21.80 21.81 4.1K
11:07 21.77 21.77 21.77 21.77 0.6K
11:08 21.76 21.77 21.75 21.75 5.0K
11:09 21.75 21.75 21.70 21.70 3.2K
11:10 21.68 21.68 21.64 21.66 4.9K
11:11 21.65 21.65 21.63 21.65 1.9K
11:12 21.65 21.65 21.63 21.64 3.1K
11:13 21.63 21.63 21.60 21.62 9.9K
11:14 21.60 21.60 21.52 21.54 6.9K
11:15 21.52 21.58 21.52 21.58 4.6K
11:16 21.59 21.62 21.56 21.56 6.7K
11:17 21.51 21.55 21.50 21.55 7.8K
11:18 21.56 21.56 21.54 21.56 4.4K
11:19 21.56 21.57 21.56 21.57 2.7K
11:20 21.54 21.62 21.54 21.60 2.8K
11:21 21.59 21.59 21.57 21.57 2.0K
11:22 21.57 21.57 21.56 21.56 7.3K
11:23 21.55 21.55 21.55 21.55 4.5K
11:24 21.57 21.58 21.56 21.56 2.7K
11:25 21.55 21.57 21.55 21.57 3.2K
11:26 21.55 21.58 21.53 21.53 6.8K
11:27 21.56 21.56 21.52 21.52 5.1K
11:28 21.51 21.52 21.50 21.50 3.6K
11:29 21.50 21.50 21.46 21.49 10.9K
11:30 21.50 21.51 21.49 21.49 7.7K
11:31 21.48 21.52 21.48 21.49 4.4K
11:32 21.50 21.55 21.50 21.55 3.2K
11:33 21.53 21.54 21.53 21.54 2.9K
11:34 21.55 21.56 21.53 21.55 6.7K
11:35 21.56 21.57 21.53 21.57 4.9K
11:36 21.58 21.58 21.56 21.57 6.0K
11:37 21.56 21.59 21.56 21.59 4.5K
11:38 21.59 21.62 21.59 21.62 2.5K
11:39 21.65 21.68 21.62 21.68 3.2K
11:40 21.68 21.74 21.68 21.68 10.6K
11:41 21.70 21.70 21.65 21.65 1.8K
11:42 21.67 21.69 21.67 21.67 5.7K
11:43 21.70 21.73 21.70 21.73 1.3K
11:44 21.75 21.78 21.75 21.78 5.1K
11:45 21.79 21.80 21.78 21.78 5.6K
11:46 21.80 21.80 21.75 21.75 3.5K
11:47 21.73 21.76 21.70 21.72 2.6K
11:48 21.71 21.76 21.71 21.76 2.0K
11:49 21.75 21.76 21.75 21.76 3.2K
11:50 21.77 21.77 21.73 21.75 1.4K
11:51 21.75 21.76 21.73 21.75 1.5K
11:52 21.77 21.78 21.73 21.75 2.7K
11:53 21.75 21.75 21.73 21.73 3.8K
11:54 21.63 21.67 21.63 21.65 14.5K
11:55 21.65 21.66 21.62 21.66 2.4K
11:56 21.63 21.66 21.62 21.65 6.0K
11:57 21.63 21.65 21.63 21.65 4.8K
11:58 21.66 21.67 21.64 21.64 6.5K
11:59 21.65 21.65 21.63 21.63 1.6K
12:00 21.60 21.72 21.60 21.71 10.3K
12:01 21.68 21.69 21.66 21.66 13.2K
12:02 21.65 21.72 21.65 21.72 9.7K
12:03 21.72 21.75 21.71 21.75 5.8K
12:04 21.75 21.78 21.75 21.78 2.0K
12:05 21.81 21.81 21.80 21.80 2.6K
12:06 21.82 21.82 21.81 21.81 1.4K
12:07 21.82 21.82 21.77 21.77 4.8K
12:08 21.77 21.77 21.71 21.72 15.5K
12:09 21.72 21.75 21.72 21.73 5.3K
12:10 21.73 21.73 21.70 21.70 3.9K
12:11 21.69 21.70 21.69 21.70 1.9K
12:12 21.71 21.72 21.69 21.69 5.8K
12:13 21.67 21.75 21.67 21.75 8.3K
12:14 21.74 21.75 21.74 21.75 3.9K
12:15 21.74 21.74 21.74 21.74 0.7K
12:16 21.72 21.72 21.69 21.70 5.9K
12:17 21.74 21.76 21.74 21.76 3.0K
12:18 21.76 21.76 21.72 21.72 1.1K
12:19 21.72 21.74 21.72 21.74 6.5K
12:20 21.74 21.78 21.74 21.78 4.4K
12:21 21.77 21.77 21.70 21.75 7.6K
12:22 21.75 21.76 21.75 21.76 3.0K
12:23 21.77 21.78 21.77 21.78 3.8K
12:24 21.78 21.85 21.78 21.83 4.2K
12:25 21.81 21.89 21.81 21.89 5.3K
12:26 21.88 21.91 21.88 21.91 14.6K
12:27 21.91 21.91 21.85 21.85 11.9K
12:28 21.88 21.88 21.85 21.86 6.2K
12:29 21.89 21.90 21.89 21.90 6.1K
12:30 21.91 21.97 21.89 21.96 4.8K
12:31 21.93 21.93 21.89 21.90 25.7K
12:32 21.89 21.90 21.85 21.85 3.7K
12:33 21.88 21.88 21.85 21.86 16.2K
12:34 21.87 21.90 21.85 21.88 12.4K
12:35 21.88 21.90 21.88 21.90 3.0K
12:36 21.87 21.90 21.87 21.90 4.0K
12:37 21.91 21.91 21.90 21.90 5.7K
12:38 21.88 21.88 21.82 21.85 14.1K
12:39 21.85 21.87 21.85 21.87 9.4K
12:40 21.86 21.86 21.77 21.77 21.2K
12:41 21.79 21.80 21.75 21.77 9.0K
12:42 21.77 21.77 21.71 21.71 3.2K
12:43 21.74 21.78 21.73 21.76 7.5K
12:44 21.75 21.76 21.75 21.75 3.0K
12:45 21.78 21.80 21.77 21.80 5.1K
12:46 21.80 21.80 21.76 21.77 5.8K
12:47 21.75 21.75 21.68 21.68 7.2K
12:48 21.68 21.71 21.68 21.69 3.9K
12:49 21.70 21.70 21.69 21.69 10.9K
12:50 21.70 21.70 21.66 21.67 7.0K
12:51 21.68 21.68 21.65 21.65 9.0K
12:52 21.67 21.75 21.66 21.75 10.8K
12:53 21.77 21.82 21.71 21.71 8.2K
12:54 21.69 21.69 21.67 21.68 5.1K
12:55 21.69 21.69 21.67 21.67 5.3K
12:56 21.66 21.67 21.64 21.64 4.7K
12:57 21.63 21.67 21.63 21.67 5.9K
12:58 21.68 21.68 21.68 21.68 5.7K
12:59 21.66 21.74 21.66 21.74 6.1K
13:00 21.75 21.76 21.71 21.71 12.3K
13:01 21.68 21.72 21.67 21.69 5.8K
13:02 21.65 21.65 21.60 21.60 8.0K
13:03 21.59 21.63 21.59 21.63 2.5K
13:04 21.64 21.68 21.64 21.68 3.1K
13:05 21.67 21.70 21.65 21.65 8.7K
13:06 21.64 21.66 21.64 21.66 3.6K
13:07 21.66 21.68 21.66 21.68 5.0K
13:08 21.67 21.74 21.67 21.74 10.7K
13:09 21.75 21.79 21.73 21.75 4.4K
13:10 21.74 21.75 21.74 21.75 3.7K
13:11 21.75 21.75 21.71 21.71 6.0K
13:12 21.71 21.73 21.71 21.72 4.8K
13:13 21.72 21.72 21.71 21.71 4.9K
13:14 21.71 21.75 21.71 21.71 8.8K
13:15 21.72 21.72 21.71 21.72 4.3K
13:16 21.72 21.74 21.67 21.67 9.6K
13:17 21.65 21.67 21.64 21.64 4.8K
13:18 21.62 21.63 21.62 21.63 2.1K
13:19 21.61 21.61 21.59 21.59 2.4K
13:20 21.60 21.60 21.55 21.55 7.2K
13:21 21.58 21.62 21.58 21.60 8.1K
13:22 21.59 21.63 21.59 21.63 9.4K
13:23 21.63 21.63 21.61 21.61 3.9K
13:24 21.62 21.63 21.61 21.61 3.3K
13:25 21.60 21.60 21.59 21.59 2.3K
13:26 21.59 21.59 21.55 21.55 11.9K
13:27 21.53 21.54 21.52 21.54 6.0K
13:28 21.55 21.55 21.51 21.54 2.7K
13:29 21.54 21.56 21.54 21.56 4.1K
13:30 21.57 21.60 21.57 21.58 4.8K
13:31 21.58 21.58 21.52 21.52 4.3K
13:32 21.50 21.53 21.50 21.53 8.0K
13:33 21.50 21.50 21.47 21.49 50.8K
13:34 21.52 21.52 21.49 21.49 5.8K
13:35 21.48 21.48 21.48 21.48 1.4K
13:36 21.47 21.47 21.43 21.43 5.2K
13:37 21.40 21.40 21.39 21.39 2.3K
13:38 21.40 21.41 21.38 21.38 5.3K
13:39 21.37 21.41 21.37 21.40 17.3K
13:40 21.39 21.41 21.38 21.41 7.4K
13:41 21.38 21.41 21.36 21.40 16.5K
13:42 21.39 21.42 21.39 21.42 3.9K
13:43 21.43 21.43 21.38 21.38 2.0K
13:44 21.38 21.44 21.38 21.44 5.5K
13:45 21.43 21.44 21.43 21.43 2.1K
13:46 21.42 21.42 21.40 21.40 3.7K
13:47 21.39 21.39 21.36 21.37 4.2K
13:48 21.37 21.40 21.37 21.39 4.4K
13:49 21.38 21.41 21.38 21.41 3.9K
13:50 21.42 21.44 21.42 21.44 1.8K
13:51 21.44 21.44 21.39 21.40 2.8K
13:52 21.40 21.41 21.38 21.38 3.8K
13:53 21.37 21.37 21.28 21.30 6.4K
13:54 21.29 21.31 21.25 21.31 13.7K
13:55 21.30 21.31 21.26 21.28 11.6K
13:56 21.28 21.28 21.27 21.28 2.7K
13:57 21.28 21.29 21.28 21.28 4.9K
13:58 21.27 21.28 21.27 21.27 1.0K
13:59 21.25 21.27 21.25 21.26 4.1K
14:00 21.30 21.36 21.30 21.35 8.2K
14:01 21.35 21.35 21.29 21.29 4.2K
14:02 21.26 21.26 21.25 21.26 6.9K
14:03 21.23 21.23 21.20 21.20 6.9K
14:04 21.19 21.19 21.15 21.17 14.8K
14:05 21.14 21.14 21.11 21.14 4.4K
14:06 21.15 21.15 21.14 21.15 3.4K
14:07 21.16 21.16 21.14 21.16 7.1K
14:08 21.14 21.14 21.12 21.14 2.6K
14:09 21.11 21.12 21.04 21.04 8.8K
14:10 21.07 21.08 21.07 21.08 4.3K
14:11 21.06 21.06 21.04 21.04 3.8K
14:12 21.05 21.05 21.01 21.01 15.6K
14:13 21.00 21.02 20.98 21.01 69.4K
14:14 21.00 21.02 20.99 21.00 19.9K
14:15 21.01 21.05 21.01 21.03 5.9K
14:16 21.09 21.12 21.07 21.10 21.9K
14:17 21.09 21.09 21.07 21.07 5.4K
14:18 21.09 21.09 21.07 21.09 4.9K
14:19 21.10 21.13 21.09 21.13 12.0K
14:20 21.11 21.13 21.10 21.11 7.0K
14:21 21.09 21.09 21.04 21.05 5.5K
14:22 21.09 21.15 21.09 21.15 6.5K
14:23 21.14 21.20 21.13 21.20 6.6K
14:24 21.19 21.25 21.19 21.24 4.7K
14:25 21.23 21.27 21.23 21.27 10.5K
14:26 21.28 21.30 21.28 21.30 2.6K
14:27 21.31 21.36 21.31 21.36 4.6K
14:28 21.37 21.37 21.34 21.34 6.0K
14:29 21.35 21.35 21.33 21.33 5.1K
14:30 21.34 21.38 21.34 21.38 5.0K
14:31 21.39 21.39 21.34 21.36 9.6K
14:32 21.36 21.42 21.36 21.41 4.5K
14:33 21.42 21.42 21.39 21.39 4.8K
14:34 21.40 21.40 21.37 21.37 6.5K
14:35 21.37 21.43 21.36 21.43 8.5K
14:36 21.45 21.45 21.41 21.42 17.7K
14:37 21.44 21.47 21.44 21.46 22.6K
14:38 21.47 21.51 21.46 21.51 11.7K
14:39 21.52 21.52 21.51 21.52 3.9K
14:40 21.52 21.52 21.51 21.52 3.9K
14:41 21.52 21.55 21.52 21.55 6.1K
14:42 21.54 21.54 21.51 21.51 23.4K
14:43 21.53 21.53 21.50 21.51 8.8K
14:44 21.51 21.52 21.50 21.50 4.4K
14:45 21.49 21.52 21.46 21.46 8.9K
14:46 21.46 21.46 21.42 21.43 3.5K
14:47 21.41 21.41 21.39 21.40 3.5K
14:48 21.40 21.41 21.39 21.39 5.8K
14:49 21.37 21.38 21.36 21.37 9.0K
14:50 21.38 21.39 21.33 21.33 11.4K
14:51 21.29 21.29 21.24 21.26 9.5K
14:52 21.26 21.27 21.24 21.24 4.0K
14:53 21.24 21.26 21.24 21.25 7.3K
14:54 21.28 21.29 21.27 21.27 8.1K
14:55 21.27 21.31 21.27 21.29 5.0K
14:56 21.30 21.30 21.27 21.27 9.2K
14:57 21.26 21.26 21.25 21.25 7.9K
14:58 21.28 21.30 21.27 21.30 6.5K
14:59 21.30 21.32 21.27 21.29 3.9K
15:00 21.30 21.35 21.30 21.32 15.4K
15:01 21.31 21.33 21.31 21.32 3.4K
15:02 21.31 21.31 21.29 21.29 4.4K
15:03 21.27 21.32 21.27 21.31 4.5K
15:04 21.30 21.30 21.26 21.26 1.7K
15:05 21.26 21.29 21.26 21.29 4.6K
15:06 21.29 21.31 21.29 21.31 5.1K
15:07 21.32 21.39 21.32 21.38 30.8K
15:08 21.38 21.46 21.38 21.46 16.3K
15:09 21.45 21.45 21.42 21.43 13.5K
15:10 21.44 21.45 21.44 21.45 6.6K
15:11 21.47 21.47 21.41 21.44 125.0K
15:12 21.39 21.41 21.38 21.38 32.0K
15:13 21.38 21.44 21.38 21.44 26.2K
15:14 21.44 21.44 21.37 21.37 8.8K
15:15 21.39 21.44 21.39 21.41 8.0K
15:16 21.42 21.46 21.42 21.46 6.4K
15:17 21.43 21.48 21.43 21.44 20.0K
15:18 21.45 21.45 21.43 21.43 2.8K
15:19 21.46 21.48 21.45 21.48 6.9K
15:20 21.53 21.53 21.49 21.49 20.9K
15:21 21.46 21.48 21.46 21.48 10.5K
15:22 21.49 21.51 21.49 21.50 11.3K
15:23 21.50 21.58 21.50 21.58 7.5K
15:24 21.58 21.58 21.55 21.55 14.0K
15:25 21.54 21.54 21.45 21.45 38.0K
15:26 21.46 21.48 21.45 21.47 4.3K
15:27 21.50 21.50 21.45 21.47 12.6K
15:28 21.50 21.50 21.45 21.45 4.6K
15:29 21.45 21.47 21.45 21.47 10.1K
15:30 21.46 21.53 21.35 21.43 92.8K
15:31 21.42 21.48 21.42 21.47 8.5K
15:32 21.46 21.51 21.46 21.51 9.1K
15:33 21.51 21.53 21.51 21.51 7.3K
15:34 21.51 21.51 21.50 21.51 6.5K
15:35 21.55 21.59 21.54 21.54 21.2K
15:36 21.54 21.57 21.53 21.57 8.6K
15:37 21.59 21.61 21.58 21.61 21.6K
15:38 21.60 21.68 21.60 21.65 68.0K
15:39 21.64 21.68 21.64 21.66 28.0K
15:40 21.66 21.67 21.63 21.64 23.8K
15:41 21.66 21.72 21.66 21.72 23.5K
15:42 21.71 21.71 21.69 21.69 28.5K
15:43 21.69 21.70 21.69 21.70 48.8K
15:44 21.70 21.71 21.70 21.71 7.4K
15:45 21.71 21.77 21.71 21.77 22.8K
15:46 21.76 21.77 21.74 21.77 26.1K
15:47 21.77 21.83 21.77 21.81 12.1K
15:48 21.81 21.85 21.78 21.78 10.9K
15:49 21.78 21.79 21.78 21.79 9.0K
15:50 21.79 21.79 21.74 21.74 28.0K
15:51 21.73 21.74 21.66 21.66 701.3K
15:52 21.62 21.62 21.58 21.59 19.3K
15:53 21.57 21.57 21.53 21.53 13.9K
15:54 21.52 21.59 21.51 21.59 25.7K
15:55 21.55 21.55 21.49 21.55 29.8K
15:56 21.55 21.57 21.54 21.57 32.7K
15:57 21.58 21.60 21.57 21.60 44.6K
15:58 21.60 21.61 21.56 21.57 65.5K
15:59 21.57 21.57 21.53 21.53 589.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available