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 23.98 24.21 23.13 23.13 381.7K
09:31 23.05 23.47 22.55 22.79 153.5K
09:32 22.84 23.14 22.79 22.79 96.3K
09:33 23.03 23.50 22.89 22.89 473.8K
09:34 22.84 23.35 22.46 22.99 622.9K
09:35 22.97 23.10 22.75 23.10 265.8K
09:36 22.98 23.10 22.57 22.62 84.4K
09:37 22.56 22.93 22.55 22.81 41.9K
09:38 23.00 23.18 22.76 22.84 110.3K
09:39 22.78 22.97 22.78 22.96 31.5K
09:40 23.03 23.08 22.91 23.05 65.0K
09:41 22.87 23.00 22.87 23.00 30.1K
09:42 22.97 22.98 22.82 22.93 26.5K
09:43 22.83 22.94 22.83 22.88 16.5K
09:44 22.98 23.09 22.89 22.97 216.6K
09:45 22.95 23.20 22.95 23.05 355.9K
09:46 22.95 23.04 22.94 22.94 60.0K
09:47 22.90 22.90 22.81 22.85 24.5K
09:48 22.86 22.90 22.79 22.89 48.4K
09:49 22.94 22.94 22.86 22.88 24.2K
09:50 22.90 22.93 22.82 22.90 36.5K
09:51 22.92 22.92 22.85 22.85 16.6K
09:52 22.81 22.97 22.81 22.92 45.2K
09:53 22.91 23.13 22.91 22.98 98.5K
09:54 22.97 23.08 22.68 22.68 155.5K
09:55 22.73 22.73 22.60 22.64 82.6K
09:56 22.69 22.70 22.56 22.62 71.6K
09:57 22.78 22.86 22.70 22.84 13.7K
09:58 22.81 22.86 22.70 22.72 42.8K
09:59 22.72 22.72 22.54 22.54 17.3K
10:00 22.52 22.52 22.23 22.31 183.4K
10:01 22.24 22.29 21.82 21.99 267.3K
10:02 21.98 22.05 21.80 21.92 22.6K
10:03 21.89 22.01 21.85 22.01 72.0K
10:04 21.90 21.98 21.72 21.95 49.2K
10:05 22.11 22.34 22.11 22.34 28.0K
10:06 22.47 22.51 22.35 22.49 22.6K
10:07 22.38 22.68 22.38 22.60 92.1K
10:08 22.63 22.81 22.58 22.72 64.8K
10:09 22.59 22.67 22.54 22.59 16.2K
10:10 22.62 22.80 22.60 22.71 16.6K
10:11 22.87 22.87 22.63 22.68 28.2K
10:12 22.73 22.76 22.67 22.75 11.8K
10:13 22.78 22.96 22.76 22.96 20.6K
10:14 22.96 22.96 22.83 22.83 13.9K
10:15 22.75 22.75 22.53 22.58 86.1K
10:16 22.56 22.56 22.52 22.52 4.4K
10:17 22.47 22.50 22.36 22.36 10.9K
10:18 22.32 22.37 22.29 22.35 8.4K
10:19 22.39 22.39 22.35 22.35 16.1K
10:20 22.29 22.29 22.15 22.24 7.9K
10:21 22.17 22.23 22.11 22.11 23.2K
10:22 22.14 22.22 22.14 22.20 4.5K
10:23 22.22 22.29 22.20 22.26 5.4K
10:24 22.21 22.47 22.21 22.46 17.4K
10:25 22.41 22.46 22.22 22.28 16.7K
10:26 22.27 22.32 22.18 22.18 8.1K
10:27 22.19 22.20 22.10 22.10 12.8K
10:28 22.03 22.11 22.00 22.05 16.6K
10:29 22.00 22.01 21.91 21.92 13.5K
10:30 21.85 21.98 21.84 21.91 46.7K
10:31 21.97 22.02 21.84 21.86 30.0K
10:32 21.87 21.91 21.77 21.89 16.0K
10:33 21.86 21.87 21.86 21.87 8.0K
10:34 21.82 21.84 21.73 21.79 12.6K
10:35 21.77 21.87 21.77 21.86 8.3K
10:36 21.90 21.90 21.81 21.83 11.1K
10:37 21.81 21.86 21.81 21.86 8.0K
10:38 21.83 21.87 21.79 21.83 8.9K
10:39 21.85 21.87 21.80 21.80 9.7K
10:40 21.84 21.89 21.83 21.83 13.5K
10:41 21.84 21.91 21.80 21.80 18.2K
10:42 21.72 21.82 21.72 21.77 19.3K
10:43 21.80 21.80 21.62 21.62 19.8K
10:44 21.58 21.58 21.52 21.57 16.6K
10:45 21.56 21.62 21.55 21.62 13.1K
10:46 21.58 21.61 21.57 21.61 7.5K
10:47 21.61 21.61 21.55 21.57 15.0K
10:48 21.58 21.58 21.45 21.45 23.8K
10:49 21.46 21.54 21.44 21.54 18.6K
10:50 21.50 21.50 21.42 21.46 8.9K
10:51 21.43 21.44 21.39 21.43 15.8K
10:52 21.41 21.42 21.39 21.42 7.8K
10:53 21.42 21.47 21.40 21.42 10.3K
10:54 21.46 21.48 21.45 21.45 1.9K
10:55 21.45 21.45 21.32 21.38 16.1K
10:56 21.38 21.38 21.32 21.32 6.1K
10:57 21.30 21.30 21.11 21.16 31.9K
10:58 21.19 21.21 21.16 21.21 6.3K
10:59 21.23 21.27 21.15 21.15 11.9K
11:00 21.19 21.21 21.16 21.17 9.3K
11:01 21.13 21.21 20.87 20.87 238.9K
11:02 20.90 20.98 20.90 20.95 15.0K
11:03 20.96 21.04 20.95 21.01 21.6K
11:04 21.02 21.02 20.95 21.00 14.9K
11:05 21.05 21.07 20.95 20.95 624.3K
11:06 20.96 20.98 20.92 20.92 18.1K
11:07 20.90 20.97 20.90 20.97 17.5K
11:08 20.99 21.01 20.97 20.98 31.3K
11:09 20.98 21.02 20.93 20.93 46.9K
11:10 20.93 20.96 20.88 20.88 19.1K
11:11 20.87 20.87 20.69 20.70 97.4K
11:12 20.70 20.89 20.70 20.80 2,575.8K
11:13 20.84 21.35 20.83 21.35 29.0K
11:14 21.30 21.39 21.26 21.26 37.0K
11:15 21.21 21.29 21.16 21.21 16.8K
11:16 21.25 21.25 21.16 21.16 4.2K
11:17 21.13 21.30 21.13 21.30 17.9K
11:18 21.27 21.63 21.27 21.58 53.5K
11:19 21.54 21.58 21.49 21.50 21.1K
11:20 21.46 21.46 21.30 21.30 8.1K
11:21 21.30 21.36 21.26 21.26 2.1K
11:22 21.26 21.35 21.10 21.11 12.8K
11:23 21.12 21.19 21.12 21.19 5.4K
11:24 21.29 21.29 21.19 21.23 2.6K
11:25 21.25 21.25 21.18 21.23 7.1K
11:26 21.19 21.21 21.18 21.21 15.5K
11:27 21.21 21.26 21.18 21.18 6.6K
11:28 21.20 21.23 21.11 21.11 13.5K
11:29 21.07 21.13 21.07 21.12 5.0K
11:30 21.12 21.15 21.06 21.08 5.5K
11:31 21.08 21.08 21.08 21.08 8.1K
11:32 21.07 21.12 20.99 21.02 11.4K
11:33 21.06 21.08 21.02 21.03 17.7K
11:34 21.04 21.21 21.04 21.21 7.2K
11:35 21.23 21.23 21.18 21.22 11.3K
11:36 21.20 21.27 21.19 21.19 13.9K
11:37 21.18 21.27 21.18 21.25 8.0K
11:38 21.33 21.33 21.30 21.31 9.2K
11:39 21.29 21.35 21.29 21.33 6.4K
11:40 21.33 21.44 21.33 21.39 25.1K
11:41 21.40 21.46 21.40 21.44 10.7K
11:42 21.45 21.49 21.39 21.39 7.5K
11:43 21.37 21.43 21.36 21.38 13.0K
11:44 21.38 21.42 21.37 21.39 5.5K
11:45 21.44 21.50 21.44 21.45 8.3K
11:46 21.45 21.48 21.45 21.48 3.9K
11:47 21.57 21.65 21.53 21.53 13.2K
11:48 21.52 21.52 21.52 21.52 1.5K
11:49 21.50 21.52 21.47 21.49 6.8K
11:50 21.53 21.61 21.52 21.61 7.1K
11:51 21.58 21.58 21.47 21.50 27.5K
11:52 21.43 21.53 21.43 21.53 4.5K
11:53 21.54 21.59 21.54 21.57 4.9K
11:54 21.58 21.66 21.58 21.66 4.5K
11:55 21.63 21.66 21.60 21.63 5.9K
11:56 21.58 21.63 21.58 21.63 4.2K
11:57 21.60 21.60 21.55 21.55 31.0K
11:58 21.55 21.55 21.49 21.52 5.3K
11:59 21.53 21.54 21.53 21.54 1.7K
12:00 21.52 21.52 21.48 21.49 22.2K
12:01 21.51 21.51 21.45 21.46 2.1K
12:02 21.52 21.56 21.52 21.52 11.1K
12:03 21.51 21.56 21.47 21.56 4.7K
12:04 21.63 21.69 21.60 21.68 6.2K
12:05 21.64 21.71 21.64 21.71 1.6K
12:06 21.66 21.70 21.64 21.67 7.9K
12:07 21.70 21.90 21.67 21.90 25.3K
12:08 21.87 21.89 21.83 21.84 6.5K
12:09 21.86 21.86 21.86 21.86 0.1K
12:10 21.88 21.92 21.88 21.88 20.4K
12:11 21.89 21.89 21.77 21.77 6.8K
12:12 21.72 21.77 21.70 21.70 18.7K
12:13 21.69 21.69 21.60 21.69 14.4K
12:14 21.72 21.72 21.72 21.72 4.2K
12:15 21.85 21.85 21.77 21.77 4.1K
12:16 21.82 21.87 21.82 21.86 3.6K
12:17 21.86 21.90 21.82 21.82 5.5K
12:18 21.87 21.87 21.80 21.80 6.9K
12:19 21.83 21.83 21.83 21.83 0.5K
12:20 21.85 21.90 21.85 21.86 5.9K
12:21 21.95 21.95 21.82 21.82 9.8K
12:22 21.86 21.90 21.86 21.87 2.4K
12:23 21.87 21.87 21.86 21.86 2.3K
12:24 21.84 21.92 21.84 21.90 4.5K
12:25 21.93 21.98 21.93 21.97 4.2K
12:26 21.96 22.04 21.96 22.04 11.5K
12:27 22.04 22.05 22.02 22.04 4.6K
12:28 22.01 22.03 21.90 21.91 6.7K
12:29 21.90 21.98 21.88 21.90 11.4K
12:30 21.91 21.91 21.72 21.73 17.8K
12:31 21.78 21.78 21.76 21.77 6.6K
12:32 21.77 21.82 21.77 21.82 3.0K
12:33 21.83 21.86 21.83 21.86 4.6K
12:34 21.86 21.90 21.81 21.90 7.1K
12:35 21.92 21.93 21.91 21.93 0.9K
12:36 21.94 21.94 21.84 21.84 13.8K
12:37 21.85 21.94 21.85 21.85 8.9K
12:38 21.84 21.84 21.81 21.83 2.3K
12:39 21.81 21.82 21.81 21.82 0.9K
12:40 21.82 21.82 21.74 21.74 4.5K
12:41 21.77 21.78 21.77 21.78 6.1K
12:42 21.81 21.82 21.78 21.78 2.7K
12:43 21.76 21.79 21.75 21.77 13.4K
12:44 21.75 21.75 21.68 21.68 7.1K
12:45 21.68 21.73 21.68 21.72 4.5K
12:46 21.72 21.78 21.72 21.75 4.6K
12:47 21.75 21.75 21.70 21.74 6.0K
12:48 21.74 21.76 21.69 21.69 4.7K
12:49 21.69 21.69 21.66 21.69 3.8K
12:50 21.73 21.73 21.73 21.73 1.8K
12:51 21.72 21.72 21.72 21.72 3.3K
12:52 21.74 21.78 21.74 21.76 4.3K
12:53 21.74 21.74 21.71 21.71 4.7K
12:54 21.70 21.71 21.69 21.71 7.3K
12:55 21.74 21.76 21.74 21.76 1.6K
12:56 21.74 21.74 21.66 21.66 7.5K
12:57 21.68 21.69 21.68 21.68 6.9K
12:58 21.66 21.70 21.66 21.70 4.3K
12:59 21.70 21.70 21.54 21.54 10.8K
13:00 21.56 21.56 21.45 21.45 8.3K
13:01 21.42 21.42 21.37 21.37 9.3K
13:02 21.36 21.44 21.36 21.44 12.7K
13:03 21.52 21.52 21.50 21.50 3.1K
13:04 21.53 21.57 21.53 21.55 2.8K
13:05 21.57 21.61 21.57 21.61 3.9K
13:06 21.61 21.63 21.60 21.63 9.0K
13:07 21.62 21.64 21.59 21.62 2.5K
13:08 21.62 21.62 21.55 21.55 3.0K
13:09 21.53 21.53 21.47 21.53 3.0K
13:10 21.52 21.55 21.52 21.53 10.1K
13:11 21.50 21.56 21.50 21.50 10.0K
13:12 21.52 21.63 21.52 21.63 2.7K
13:13 21.60 21.61 21.57 21.61 2.4K
13:14 21.61 21.64 21.61 21.64 0.8K
13:15 21.64 21.71 21.63 21.69 13.6K
13:16 21.65 21.68 21.64 21.68 7.1K
13:17 21.68 21.70 21.60 21.70 6.3K
13:18 21.70 21.70 21.70 21.70 1.6K
13:19 21.65 21.65 21.61 21.63 3.3K
13:20 21.68 21.68 21.66 21.68 2.1K
13:21 21.67 21.67 21.67 21.67 1.1K
13:22 21.71 21.80 21.71 21.80 3.6K
13:23 21.83 21.83 21.80 21.83 4.4K
13:24 21.82 21.83 21.79 21.81 4.8K
13:25 21.81 21.85 21.81 21.85 6.5K
13:26 21.85 21.95 21.85 21.93 8.4K
13:27 21.94 21.94 21.94 21.94 1.7K
13:28 22.00 22.08 22.00 22.08 14.3K
13:29 22.06 22.06 22.01 22.03 6.1K
13:30 22.05 22.09 22.04 22.09 18.3K
13:31 22.09 22.23 22.08 22.23 6.8K
13:32 22.22 22.22 22.18 22.18 4.4K
13:33 22.21 22.21 22.08 22.08 22.6K
13:34 22.05 22.05 22.05 22.05 0.7K
13:35 22.06 22.06 22.06 22.06 0.8K
13:36 22.09 22.17 22.06 22.17 6.3K
13:37 22.28 22.28 22.19 22.21 12.8K
13:38 22.19 22.21 22.19 22.20 3.2K
13:39 22.21 22.22 22.19 22.22 3.1K
13:40 22.20 22.21 22.15 22.19 6.0K
13:41 22.21 22.21 22.21 22.21 3.8K
13:42 22.20 22.20 22.13 22.15 3.6K
13:43 22.16 22.16 22.12 22.12 3.2K
13:44 22.11 22.14 22.08 22.12 7.6K
13:45 22.10 22.12 22.09 22.12 4.4K
13:46 22.12 22.12 22.07 22.07 5.4K
13:47 22.10 22.11 22.10 22.11 3.3K
13:48 22.11 22.14 22.11 22.14 4.3K
13:49 22.19 22.19 22.11 22.11 3.4K
13:50 22.10 22.11 22.07 22.09 6.3K
13:51 22.04 22.04 22.01 22.02 3.5K
13:53 22.05 22.05 22.04 22.04 1.8K
13:54 22.04 22.04 22.01 22.01 1.7K
13:55 22.02 22.04 22.00 22.00 6.6K
13:56 21.99 22.03 21.99 22.03 5.1K
13:57 22.02 22.02 22.00 22.02 2.5K
13:58 22.02 22.02 21.99 22.01 4.2K
13:59 22.01 22.01 21.97 21.99 3.5K
14:00 22.00 22.05 21.98 22.05 8.3K
14:01 22.08 22.08 22.03 22.05 11.8K
14:02 22.02 22.03 21.97 22.00 6.7K
14:03 22.02 22.16 22.02 22.08 16.2K
14:04 22.08 22.12 22.04 22.04 5.4K
14:05 22.03 22.03 21.99 21.99 8.5K
14:06 21.94 21.98 21.94 21.98 8.2K
14:07 22.00 22.00 21.97 22.00 6.2K
14:08 22.02 22.02 22.01 22.01 2.3K
14:09 22.02 22.02 22.01 22.01 1.6K
14:10 22.01 22.02 21.98 21.99 6.1K
14:11 21.97 22.03 21.97 22.02 8.2K
14:12 22.05 22.07 22.05 22.07 2.8K
14:13 22.06 22.08 22.06 22.07 6.2K
14:14 22.07 22.08 22.07 22.07 7.5K
14:15 22.07 22.07 22.01 22.02 6.1K
14:16 22.03 22.13 22.03 22.10 10.8K
14:17 22.09 22.09 22.04 22.06 6.0K
14:18 22.09 22.10 22.08 22.10 6.4K
14:19 22.11 22.13 22.11 22.13 1.7K
14:20 22.09 22.09 22.07 22.08 3.9K
14:22 22.10 22.10 22.08 22.08 3.2K
14:23 22.10 22.12 22.10 22.12 3.1K
14:24 22.11 22.11 22.09 22.10 3.0K
14:25 22.08 22.08 22.03 22.03 5.2K
14:26 22.02 22.02 21.98 22.01 3.9K
14:27 22.04 22.04 22.02 22.02 2.3K
14:28 22.03 22.03 22.03 22.03 3.0K
14:29 22.05 22.17 22.05 22.17 5.7K
14:30 22.18 22.18 22.10 22.10 5.5K
14:31 22.10 22.13 22.10 22.13 2.2K
14:32 22.14 22.15 22.14 22.14 1.1K
14:33 22.15 22.15 22.14 22.14 5.1K
14:34 22.13 22.17 22.13 22.17 7.7K
14:35 22.18 22.20 22.18 22.20 2.9K
14:36 22.22 22.22 22.22 22.22 3.4K
14:37 22.20 22.21 22.17 22.18 5.6K
14:38 22.17 22.17 22.10 22.10 3.7K
14:39 22.07 22.10 22.06 22.09 3.9K
14:40 22.11 22.13 22.10 22.13 5.3K
14:41 22.13 22.13 22.13 22.13 3.0K
14:43 22.20 22.28 22.20 22.27 3.4K
14:44 22.25 22.28 22.23 22.28 7.2K
14:45 22.25 22.25 22.22 22.22 3.0K
14:46 22.19 22.20 22.19 22.20 1.9K
14:47 22.20 22.20 22.20 22.20 2.2K
14:48 22.22 22.22 22.22 22.22 4.2K
14:49 22.23 22.24 22.20 22.20 8.4K
14:50 22.17 22.19 22.17 22.18 2.9K
14:51 22.18 22.23 22.18 22.21 7.1K
14:52 22.22 22.28 22.22 22.22 14.8K
14:53 22.21 22.22 22.13 22.13 16.6K
14:54 22.16 22.16 22.14 22.14 3.1K
14:55 22.10 22.17 22.10 22.15 13.5K
14:56 22.17 22.17 22.17 22.17 2.1K
14:57 22.18 22.20 22.18 22.20 2.1K
14:58 22.21 22.21 22.18 22.18 4.1K
14:59 22.17 22.17 22.15 22.16 10.1K
15:00 22.22 22.29 22.22 22.29 8.4K
15:01 22.20 22.23 22.19 22.23 21.0K
15:02 22.22 22.22 22.19 22.19 10.2K
15:03 22.20 22.21 22.20 22.21 1.3K
15:04 22.23 22.23 22.21 22.21 2.6K
15:05 22.21 22.21 22.14 22.14 5.6K
15:06 22.12 22.12 22.12 22.12 2.0K
15:07 22.13 22.14 22.13 22.14 2.5K
15:08 22.14 22.14 22.12 22.12 3.3K
15:09 22.12 22.12 22.06 22.06 4.4K
15:10 22.09 22.13 22.09 22.10 7.0K
15:11 22.12 22.16 22.11 22.11 9.5K
15:12 22.11 22.14 22.11 22.11 2.7K
15:13 22.08 22.09 22.02 22.04 36.2K
15:14 22.03 22.07 22.03 22.06 6.7K
15:15 22.04 22.09 22.02 22.08 3.9K
15:16 22.06 22.06 22.01 22.01 8.4K
15:17 22.01 22.02 21.97 21.97 3.2K
15:18 21.97 21.97 21.95 21.96 6.2K
15:19 21.96 21.96 21.89 21.89 11.9K
15:20 21.90 21.90 21.85 21.85 10.5K
15:21 21.83 21.83 21.80 21.80 6.6K
15:22 21.80 21.83 21.80 21.83 8.9K
15:23 21.81 21.81 21.75 21.75 3.9K
15:24 21.70 21.73 21.68 21.73 8.6K
15:25 21.71 21.71 21.69 21.69 6.0K
15:26 21.71 21.71 21.69 21.70 5.9K
15:27 21.67 21.68 21.62 21.63 10.8K
15:28 21.61 21.63 21.57 21.57 6.9K
15:29 21.58 21.63 21.55 21.63 18.7K
15:30 21.61 21.64 21.58 21.63 41.1K
15:31 21.65 21.65 21.64 21.64 5.9K
15:32 21.63 21.70 21.63 21.70 7.4K
15:33 21.72 21.72 21.64 21.64 11.7K
15:34 21.64 21.64 21.63 21.63 10.6K
15:35 21.62 21.65 21.61 21.65 7.6K
15:36 21.64 21.64 21.58 21.58 6.0K
15:37 21.60 21.61 21.60 21.61 7.8K
15:38 21.60 21.61 21.59 21.61 7.7K
15:39 21.60 21.63 21.58 21.63 19.6K
15:40 21.60 21.64 21.60 21.62 8.0K
15:41 21.60 21.66 21.59 21.63 24.5K
15:42 21.62 21.62 21.57 21.61 9.8K
15:43 21.62 21.62 21.58 21.58 12.1K
15:44 21.58 21.58 21.53 21.54 11.3K
15:45 21.53 21.55 21.53 21.54 14.7K
15:46 21.51 21.53 21.48 21.48 24.8K
15:47 21.48 21.48 21.42 21.46 8.4K
15:48 21.45 21.57 21.45 21.57 13.4K
15:49 21.58 21.61 21.58 21.60 19.0K
15:50 21.61 21.71 21.61 21.71 13.5K
15:51 21.71 21.75 21.67 21.75 15.1K
15:52 21.74 21.79 21.74 21.75 17.5K
15:53 21.75 21.84 21.75 21.83 40.6K
15:54 21.83 21.89 21.81 21.81 35.6K
15:55 21.77 21.80 21.72 21.79 60.2K
15:56 21.79 21.87 21.79 21.84 38.6K
15:57 21.82 21.84 21.69 21.69 46.9K
15:58 21.69 21.71 21.62 21.66 95.6K
15:59 21.67 21.67 21.51 21.59 686.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available