Applied Opt

AAOI
🏛️ usa →
28.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.36 22.36 22.01 22.10 67.7K
09:31 22.24 22.24 22.08 22.08 10.9K
09:32 22.13 22.13 22.02 22.12 18.9K
09:33 22.08 22.12 21.95 21.98 11.1K
09:34 21.97 21.97 21.93 21.94 5.2K
09:35 21.94 22.13 21.94 22.07 7.5K
09:36 22.00 22.03 21.95 21.98 5.7K
09:37 22.05 22.05 22.05 22.05 3.0K
09:38 22.10 22.15 22.06 22.15 3.9K
09:39 22.17 22.21 22.15 22.15 9.6K
09:40 22.22 22.22 22.22 22.22 0.7K
09:41 22.17 22.25 22.14 22.14 18.5K
09:42 22.14 22.15 22.08 22.15 4.9K
09:43 22.13 22.15 22.13 22.15 6.5K
09:44 22.13 22.17 22.11 22.17 7.3K
09:45 22.16 22.18 22.15 22.18 96.9K
09:46 22.16 22.18 22.12 22.18 12.2K
09:47 22.14 22.16 22.13 22.16 8.9K
09:48 22.15 22.19 22.15 22.15 8.8K
09:49 22.15 22.15 22.08 22.09 5.2K
09:50 22.10 22.10 21.99 22.05 13.1K
09:51 22.09 22.10 22.05 22.10 11.5K
09:52 22.08 22.17 22.05 22.17 9.7K
09:53 22.20 22.24 22.18 22.18 107.5K
09:54 22.15 22.15 22.10 22.11 21.9K
09:55 22.11 22.12 22.01 22.01 9.6K
09:56 22.01 22.08 22.01 22.08 11.9K
09:57 22.08 22.09 22.05 22.05 6.0K
09:58 22.08 22.11 22.08 22.11 7.0K
09:59 22.10 22.13 22.06 22.09 11.6K
10:00 22.05 22.05 21.89 21.92 17.4K
10:01 21.88 21.88 21.83 21.83 7.1K
10:02 21.79 21.87 21.79 21.85 13.9K
10:03 21.88 21.88 21.82 21.87 5.7K
10:04 21.87 21.87 21.77 21.77 11.6K
10:05 21.73 21.77 21.63 21.63 11.7K
10:06 21.59 21.67 21.59 21.67 12.4K
10:07 21.67 21.75 21.67 21.73 9.9K
10:08 21.77 21.78 21.72 21.76 18.5K
10:09 21.76 21.76 21.74 21.75 7.7K
10:10 21.76 21.84 21.72 21.82 7.6K
10:11 21.80 21.81 21.72 21.77 9.0K
10:12 21.72 21.76 21.70 21.70 6.1K
10:13 21.66 21.68 21.66 21.66 2.0K
10:14 21.69 21.73 21.69 21.71 12.6K
10:15 21.71 21.73 21.63 21.63 11.1K
10:16 21.65 21.70 21.65 21.70 5.5K
10:17 21.68 21.68 21.58 21.58 12.1K
10:18 21.56 21.58 21.54 21.55 15.4K
10:19 21.56 21.61 21.56 21.61 9.7K
10:20 21.59 21.59 21.50 21.50 9.7K
10:21 21.51 21.52 21.50 21.51 19.9K
10:22 21.50 21.50 21.46 21.48 9.6K
10:23 21.46 21.48 21.42 21.45 9.3K
10:24 21.49 21.49 21.41 21.42 12.8K
10:25 21.42 21.46 21.41 21.41 6.9K
10:26 21.40 21.43 21.38 21.41 5.8K
10:27 21.42 21.42 21.35 21.35 10.2K
10:28 21.38 21.39 21.36 21.39 6.9K
10:29 21.37 21.44 21.37 21.44 7.8K
10:30 21.42 21.43 21.40 21.42 13.8K
10:31 21.43 21.43 21.39 21.39 7.3K
10:32 21.38 21.39 21.38 21.38 3.2K
10:33 21.40 21.40 21.34 21.34 18.0K
10:34 21.33 21.33 21.30 21.32 10.5K
10:35 21.30 21.30 21.25 21.29 28.4K
10:36 21.31 21.31 21.27 21.30 10.7K
10:37 21.29 21.29 21.20 21.20 11.1K
10:38 21.20 21.20 21.14 21.14 11.7K
10:39 21.13 21.14 21.11 21.13 18.5K
10:40 21.14 21.17 21.11 21.13 15.8K
10:41 21.10 21.12 21.04 21.04 27.0K
10:42 21.02 21.06 21.00 21.04 17.0K
10:43 21.06 21.10 21.03 21.10 23.2K
10:44 21.08 21.09 21.06 21.07 12.5K
10:45 21.09 21.10 21.03 21.03 11.6K
10:46 21.03 21.06 20.98 20.98 26.3K
10:47 20.96 20.96 20.83 20.86 19.5K
10:48 20.85 20.85 20.77 20.80 37.4K
10:49 20.81 20.81 20.75 20.78 14.1K
10:50 20.76 20.82 20.71 20.72 20.4K
10:51 20.72 20.81 20.72 20.77 21.9K
10:52 20.77 20.79 20.71 20.79 28.9K
10:53 20.84 20.87 20.84 20.84 15.8K
10:54 20.82 20.82 20.76 20.76 15.4K
10:55 20.75 20.79 20.74 20.78 10.1K
10:56 20.75 20.79 20.72 20.79 11.1K
10:57 20.82 20.88 20.80 20.83 14.4K
10:58 20.84 20.91 20.82 20.91 16.1K
10:59 20.93 20.93 20.90 20.92 13.1K
11:00 20.88 20.91 20.86 20.89 12.4K
11:01 20.89 20.89 20.81 20.88 49.6K
11:02 20.92 20.92 20.86 20.90 11.6K
11:03 20.87 20.94 20.84 20.94 60.0K
11:04 20.95 21.00 20.95 20.95 13.7K
11:05 20.95 20.99 20.90 20.90 22.1K
11:06 20.89 20.91 20.88 20.88 8.5K
11:07 20.87 20.89 20.85 20.85 10.9K
11:08 20.83 20.85 20.78 20.78 13.8K
11:09 20.78 20.81 20.78 20.79 8.3K
11:10 20.79 20.79 20.69 20.69 19.8K
11:11 20.65 20.67 20.61 20.64 52.9K
11:12 20.65 20.71 20.65 20.68 12.3K
11:13 20.69 20.73 20.69 20.73 5.9K
11:14 20.74 20.78 20.74 20.74 8.0K
11:15 20.73 20.75 20.73 20.74 3.3K
11:16 20.70 20.72 20.67 20.72 10.4K
11:17 20.71 20.71 20.66 20.69 6.9K
11:18 20.71 20.71 20.66 20.71 9.0K
11:19 20.71 20.71 20.66 20.69 6.6K
11:20 20.66 20.70 20.66 20.69 4.3K
11:21 20.69 20.73 20.66 20.66 5.8K
11:22 20.66 20.68 20.64 20.68 9.7K
11:23 20.68 20.68 20.60 20.60 19.6K
11:24 20.61 20.63 20.59 20.60 26.6K
11:25 20.61 20.62 20.58 20.59 21.1K
11:26 20.58 20.63 20.58 20.61 11.4K
11:27 20.65 20.70 20.64 20.70 8.5K
11:28 20.72 20.74 20.69 20.69 17.7K
11:29 20.70 20.71 20.67 20.71 10.6K
11:30 20.73 20.74 20.71 20.73 26.2K
11:31 20.80 20.82 20.78 20.81 14.8K
11:32 20.80 20.81 20.79 20.80 9.9K
11:33 20.80 20.83 20.78 20.82 35.3K
11:34 20.82 20.83 20.78 20.79 9.8K
11:35 20.73 20.73 20.63 20.63 47.2K
11:36 20.66 20.69 20.66 20.69 4.9K
11:37 20.70 20.72 20.68 20.68 6.3K
11:38 20.69 20.69 20.66 20.66 39.4K
11:39 20.64 20.65 20.58 20.58 9.0K
11:40 20.59 20.61 20.55 20.61 15.5K
11:41 20.61 20.61 20.52 20.54 12.8K
11:42 20.55 20.58 20.55 20.57 10.2K
11:43 20.57 20.61 20.56 20.61 9.9K
11:44 20.61 20.61 20.57 20.58 4.7K
11:45 20.60 20.60 20.58 20.59 4.6K
11:46 20.60 20.60 20.57 20.60 4.7K
11:47 20.59 20.60 20.58 20.60 6.5K
11:48 20.58 20.60 20.57 20.58 7.4K
11:49 20.57 20.58 20.51 20.51 5.9K
11:50 20.52 20.52 20.50 20.50 40.7K
11:51 20.50 20.56 20.50 20.52 29.9K
11:52 20.51 20.55 20.51 20.55 8.3K
11:53 20.56 20.59 20.56 20.59 5.0K
11:54 20.59 20.60 20.57 20.58 17.1K
11:55 20.59 20.62 20.58 20.58 6.6K
11:56 20.58 20.58 20.56 20.58 4.9K
11:57 20.58 20.65 20.58 20.64 7.5K
11:58 20.64 20.65 20.61 20.63 6.1K
11:59 20.64 20.65 20.64 20.64 2.9K
12:00 20.64 20.67 20.64 20.65 4.6K
12:01 20.64 20.66 20.64 20.66 4.0K
12:02 20.67 20.70 20.66 20.70 5.0K
12:03 20.69 20.72 20.64 20.64 11.4K
12:04 20.66 20.70 20.66 20.70 4.9K
12:05 20.72 20.80 20.72 20.79 6.7K
12:06 20.80 20.82 20.76 20.78 7.9K
12:07 20.81 20.86 20.81 20.86 12.8K
12:08 20.86 20.87 20.83 20.87 9.9K
12:09 20.87 20.87 20.81 20.83 9.8K
12:10 20.82 20.85 20.82 20.85 7.4K
12:11 20.84 20.86 20.84 20.86 7.0K
12:12 20.86 20.86 20.83 20.86 6.3K
12:13 20.86 20.86 20.84 20.86 9.9K
12:14 20.87 20.89 20.85 20.89 6.8K
12:15 20.89 20.89 20.85 20.85 6.0K
12:16 20.86 20.87 20.84 20.85 8.3K
12:17 20.85 20.85 20.84 20.84 2.8K
12:18 20.86 20.86 20.86 20.86 3.7K
12:19 20.84 20.85 20.83 20.85 4.7K
12:20 20.86 20.91 20.85 20.91 7.5K
12:21 20.92 20.92 20.91 20.91 3.7K
12:22 20.91 20.91 20.87 20.90 6.8K
12:23 20.91 20.91 20.89 20.90 5.6K
12:24 20.92 20.93 20.89 20.89 22.2K
12:25 20.90 20.90 20.87 20.87 9.8K
12:26 20.87 20.87 20.84 20.84 6.1K
12:27 20.83 20.85 20.83 20.85 3.6K
12:28 20.84 20.84 20.83 20.84 3.4K
12:29 20.83 20.85 20.83 20.85 2.3K
12:30 20.85 20.95 20.84 20.89 9.8K
12:31 20.90 20.94 20.90 20.94 2.3K
12:32 20.96 20.97 20.94 20.95 4.4K
12:33 20.95 20.95 20.95 20.95 1.6K
12:34 20.95 20.95 20.94 20.94 5.2K
12:35 20.94 20.94 20.93 20.94 2.3K
12:36 20.92 20.93 20.92 20.93 5.0K
12:37 20.94 20.94 20.92 20.92 3.9K
12:38 20.94 20.94 20.93 20.94 8.8K
12:39 20.94 20.96 20.94 20.96 4.8K
12:40 20.95 20.95 20.90 20.90 9.2K
12:41 20.90 20.90 20.83 20.83 4.8K
12:42 20.81 20.85 20.80 20.82 5.5K
12:43 20.83 20.86 20.81 20.86 4.5K
12:44 20.86 20.86 20.85 20.86 4.8K
12:45 20.85 20.85 20.81 20.82 5.1K
12:46 20.81 20.87 20.81 20.86 5.8K
12:47 20.84 20.84 20.83 20.84 1.9K
12:48 20.84 20.84 20.84 20.84 3.3K
12:49 20.83 20.90 20.82 20.90 3.3K
12:50 20.87 20.90 20.87 20.89 3.5K
12:51 20.92 20.95 20.92 20.95 6.3K
12:52 20.96 20.96 20.96 20.96 5.7K
12:53 20.95 20.97 20.95 20.97 3.1K
12:54 20.96 20.96 20.95 20.96 2.3K
12:55 20.95 20.96 20.93 20.93 6.3K
12:56 20.93 20.95 20.92 20.94 2.8K
12:57 20.94 20.97 20.93 20.93 3.8K
12:58 20.93 20.93 20.91 20.91 5.5K
12:59 20.92 20.94 20.91 20.94 5.2K
13:00 20.93 20.94 20.91 20.94 12.9K
13:01 20.95 20.97 20.93 20.97 5.3K
13:02 20.96 20.96 20.93 20.95 7.5K
13:03 20.95 20.95 20.93 20.93 4.2K
13:04 20.92 20.93 20.90 20.93 5.3K
13:05 20.95 20.96 20.95 20.96 1.3K
13:06 20.98 20.98 20.94 20.94 2.6K
13:07 20.93 20.94 20.93 20.94 3.1K
13:08 20.93 20.94 20.93 20.94 3.5K
13:09 20.92 20.94 20.92 20.94 4.4K
13:10 20.94 20.94 20.94 20.94 0.2K
13:11 20.95 20.96 20.95 20.96 2.4K
13:12 20.95 20.95 20.92 20.92 5.7K
13:13 20.91 20.91 20.87 20.90 7.4K
13:14 20.91 20.91 20.91 20.91 0.8K
13:15 20.90 20.90 20.90 20.90 6.5K
13:16 20.90 20.90 20.88 20.88 5.2K
13:17 20.87 20.94 20.87 20.94 5.7K
13:18 20.94 20.94 20.94 20.94 1.4K
13:19 20.94 20.94 20.92 20.92 3.1K
13:20 20.92 20.92 20.90 20.90 6.5K
13:21 20.91 20.94 20.91 20.94 3.9K
13:22 20.95 20.95 20.92 20.93 6.6K
13:23 20.91 20.94 20.91 20.94 4.7K
13:24 20.93 20.94 20.93 20.94 2.9K
13:25 20.94 20.98 20.94 20.96 3.2K
13:26 20.98 20.99 20.97 20.99 5.7K
13:27 20.99 21.02 20.98 21.02 18.7K
13:28 21.03 21.05 21.02 21.04 4.5K
13:29 21.04 21.04 21.02 21.04 6.3K
13:30 21.04 21.04 21.03 21.03 1.8K
13:31 21.04 21.04 21.04 21.04 1.8K
13:32 21.02 21.05 21.02 21.05 2.9K
13:33 21.06 21.06 21.04 21.04 2.3K
13:34 21.04 21.04 21.02 21.02 3.3K
13:35 21.01 21.01 21.01 21.01 3.1K
13:36 21.00 21.03 21.00 21.01 5.3K
13:37 21.01 21.06 21.01 21.06 3.4K
13:38 21.05 21.06 21.05 21.06 0.7K
13:39 21.07 21.07 21.05 21.05 2.6K
13:40 21.04 21.05 21.04 21.04 1.9K
13:41 21.05 21.08 21.05 21.08 4.2K
13:42 21.07 21.08 21.05 21.08 3.6K
13:43 21.07 21.07 21.07 21.07 1.5K
13:44 21.07 21.08 21.07 21.08 2.7K
13:45 21.07 21.09 21.07 21.09 3.5K
13:46 21.08 21.10 21.08 21.10 1.5K
13:47 21.09 21.12 21.09 21.12 7.8K
13:48 21.12 21.14 21.12 21.14 2.6K
13:49 21.14 21.14 21.11 21.11 2.3K
13:50 21.11 21.12 21.11 21.11 6.1K
13:51 21.11 21.12 21.11 21.12 3.2K
13:52 21.12 21.14 21.12 21.14 3.2K
13:53 21.14 21.20 21.14 21.20 17.8K
13:54 21.21 21.21 21.20 21.21 4.5K
13:55 21.20 21.21 21.20 21.20 1.7K
13:56 21.20 21.21 21.19 21.19 10.7K
13:57 21.18 21.20 21.18 21.20 5.6K
13:58 21.20 21.22 21.20 21.21 2.8K
13:59 21.19 21.19 21.18 21.19 8.3K
14:00 21.18 21.18 21.17 21.18 4.6K
14:01 21.19 21.19 21.12 21.16 8.5K
14:02 21.16 21.16 21.16 21.16 0.3K
14:03 21.17 21.20 21.17 21.20 3.4K
14:04 21.22 21.23 21.20 21.20 7.5K
14:05 21.19 21.20 21.18 21.18 3.3K
14:06 21.17 21.18 21.17 21.17 4.7K
14:07 21.16 21.17 21.16 21.17 2.5K
14:08 21.18 21.19 21.18 21.19 3.1K
14:09 21.20 21.25 21.19 21.25 27.5K
14:10 21.25 21.27 21.25 21.27 2.6K
14:11 21.26 21.27 21.22 21.23 8.4K
14:12 21.23 21.24 21.21 21.21 3.8K
14:13 21.21 21.25 21.21 21.24 6.0K
14:14 21.24 21.24 21.22 21.22 5.2K
14:15 21.22 21.22 21.16 21.18 14.6K
14:16 21.17 21.18 21.13 21.18 12.5K
14:17 21.17 21.20 21.17 21.20 18.8K
14:18 21.19 21.20 21.19 21.19 13.0K
14:19 21.19 21.19 21.18 21.18 6.1K
14:20 21.18 21.23 21.18 21.23 6.5K
14:21 21.23 21.25 21.23 21.23 14.6K
14:22 21.23 21.24 21.23 21.24 4.4K
14:23 21.25 21.25 21.24 21.25 4.6K
14:24 21.25 21.25 21.15 21.16 9.7K
14:25 21.17 21.17 21.14 21.15 8.4K
14:26 21.14 21.14 21.10 21.10 4.5K
14:27 21.08 21.09 21.07 21.07 3.4K
14:28 21.07 21.09 21.07 21.09 2.2K
14:29 21.07 21.07 21.04 21.06 2.7K
14:30 21.05 21.05 20.99 20.99 13.3K
14:31 20.96 21.03 20.96 21.03 3.9K
14:32 21.04 21.11 21.04 21.11 6.3K
14:33 21.09 21.09 21.03 21.05 7.2K
14:34 21.05 21.05 21.04 21.04 1.3K
14:35 21.05 21.05 21.02 21.02 4.9K
14:36 21.02 21.03 21.02 21.03 2.9K
14:37 21.04 21.04 21.01 21.03 3.8K
14:38 21.01 21.03 21.01 21.03 4.7K
14:39 21.05 21.05 21.04 21.04 1.9K
14:40 21.06 21.06 21.03 21.03 3.3K
14:41 21.03 21.03 21.03 21.03 2.7K
14:42 21.01 21.03 21.01 21.03 3.7K
14:43 21.06 21.06 21.05 21.05 6.1K
14:44 21.05 21.05 21.00 21.03 6.2K
14:45 21.06 21.07 21.02 21.07 4.7K
14:46 21.07 21.07 21.04 21.04 2.1K
14:47 21.02 21.02 20.99 20.99 3.3K
14:48 20.98 20.98 20.93 20.96 3.9K
14:49 20.98 20.98 20.96 20.98 6.0K
14:50 20.98 20.98 20.96 20.97 3.9K
14:51 20.99 21.02 20.99 20.99 5.5K
14:52 20.96 20.97 20.96 20.97 4.4K
14:53 20.96 20.97 20.94 20.97 7.3K
14:54 20.97 20.97 20.97 20.97 0.8K
14:55 20.97 20.97 20.93 20.94 4.4K
14:56 20.94 20.97 20.94 20.97 5.2K
14:57 20.97 21.03 20.97 21.03 11.2K
14:58 21.03 21.05 21.03 21.05 1.8K
14:59 21.06 21.06 21.03 21.05 3.3K
15:00 21.06 21.06 21.05 21.05 3.2K
15:01 21.04 21.07 21.04 21.07 5.1K
15:02 21.06 21.06 21.04 21.05 4.5K
15:03 21.06 21.07 21.06 21.07 2.0K
15:04 21.05 21.08 21.04 21.08 5.3K
15:05 21.08 21.08 21.03 21.03 2.7K
15:06 21.03 21.05 21.03 21.05 3.5K
15:07 21.06 21.07 21.06 21.07 1.9K
15:08 21.06 21.07 21.06 21.07 3.3K
15:09 21.08 21.10 21.08 21.10 2.7K
15:10 21.10 21.10 21.06 21.08 10.1K
15:11 21.09 21.09 21.08 21.08 3.1K
15:12 21.06 21.08 21.06 21.08 5.3K
15:13 21.08 21.08 21.05 21.05 4.2K
15:14 21.05 21.06 21.05 21.06 2.9K
15:15 21.07 21.09 21.07 21.08 5.7K
15:16 21.08 21.08 21.05 21.08 5.2K
15:17 21.08 21.08 21.06 21.07 3.3K
15:18 21.06 21.10 21.06 21.10 6.1K
15:19 21.09 21.09 21.07 21.08 4.8K
15:20 21.09 21.09 21.09 21.09 2.5K
15:21 21.09 21.09 21.08 21.08 5.4K
15:22 21.09 21.12 21.09 21.12 3.4K
15:23 21.14 21.14 21.12 21.14 9.4K
15:24 21.15 21.15 21.14 21.14 4.1K
15:25 21.13 21.13 21.10 21.10 4.8K
15:26 21.10 21.16 21.10 21.16 2.9K
15:27 21.15 21.18 21.15 21.18 2.2K
15:28 21.17 21.18 21.17 21.18 2.8K
15:29 21.18 21.19 21.16 21.19 6.3K
15:30 21.19 21.23 21.19 21.23 7.4K
15:31 21.22 21.23 21.22 21.23 4.3K
15:32 21.23 21.23 21.20 21.20 6.5K
15:33 21.20 21.24 21.20 21.24 8.3K
15:34 21.24 21.24 21.22 21.22 4.6K
15:35 21.24 21.25 21.21 21.21 10.6K
15:36 21.20 21.21 21.18 21.21 8.9K
15:37 21.19 21.21 21.19 21.19 6.5K
15:38 21.20 21.22 21.20 21.22 7.6K
15:39 21.22 21.26 21.22 21.25 10.7K
15:40 21.25 21.29 21.24 21.27 6.7K
15:41 21.27 21.28 21.25 21.25 7.3K
15:42 21.25 21.26 21.25 21.26 3.1K
15:43 21.26 21.26 21.23 21.23 11.9K
15:44 21.23 21.23 21.21 21.23 6.1K
15:45 21.26 21.26 21.26 21.26 6.8K
15:46 21.25 21.25 21.24 21.24 9.6K
15:47 21.24 21.25 21.24 21.25 3.3K
15:48 21.26 21.27 21.24 21.25 6.1K
15:49 21.25 21.25 21.23 21.24 11.5K
15:50 21.23 21.27 21.22 21.26 17.4K
15:51 21.26 21.26 21.23 21.24 11.7K
15:52 21.23 21.23 21.22 21.23 14.8K
15:53 21.23 21.29 21.23 21.27 20.1K
15:54 21.26 21.29 21.24 21.29 22.0K
15:55 21.29 21.31 21.29 21.31 21.3K
15:56 21.31 21.33 21.30 21.33 22.1K
15:57 21.34 21.36 21.31 21.36 33.9K
15:58 21.36 21.38 21.36 21.38 53.4K
15:59 21.37 21.42 21.37 21.42 315.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available