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 22.10 22.11 21.90 21.90 162.7K
09:31 21.81 21.91 21.81 21.88 17.3K
09:32 21.88 22.11 21.87 22.02 18.8K
09:33 22.05 22.21 22.04 22.19 13.9K
09:34 22.11 22.32 22.11 22.27 44.8K
09:35 22.25 22.39 22.19 22.34 56.4K
09:36 22.34 22.49 22.34 22.41 11.4K
09:37 22.44 22.44 22.28 22.35 60.0K
09:38 22.40 22.50 22.22 22.33 16.4K
09:39 22.29 22.29 22.20 22.22 4.3K
09:40 22.24 22.25 22.16 22.17 14.9K
09:41 22.17 22.23 22.17 22.21 6.7K
09:42 22.18 22.18 22.09 22.16 22.0K
09:43 22.16 22.21 22.10 22.13 12.1K
09:44 22.15 22.17 22.12 22.15 3.2K
09:45 22.12 22.12 21.99 22.02 19.8K
09:46 22.02 22.03 21.91 21.91 11.4K
09:47 21.93 22.09 21.91 22.06 8.0K
09:48 22.09 22.09 21.99 21.99 6.7K
09:49 21.98 22.04 21.97 22.00 9.4K
09:50 21.98 22.11 21.98 22.11 22.0K
09:51 22.13 22.15 22.03 22.10 3.8K
09:52 22.13 22.18 22.11 22.18 7.4K
09:53 22.23 22.32 22.20 22.20 4.8K
09:54 22.16 22.22 22.16 22.17 5.9K
09:55 22.17 22.18 22.13 22.13 6.6K
09:56 22.07 22.07 22.04 22.07 2.5K
09:57 22.05 22.06 22.01 22.02 30.8K
09:58 22.03 22.07 22.03 22.07 3.6K
09:59 22.06 22.06 21.98 22.04 7.3K
10:00 22.01 22.03 22.01 22.03 10.7K
10:01 22.05 22.10 22.05 22.10 1.7K
10:02 22.08 22.12 22.04 22.12 8.4K
10:03 22.09 22.09 22.09 22.09 1.0K
10:04 22.06 22.11 22.04 22.11 9.6K
10:05 22.09 22.11 21.79 21.79 63.2K
10:06 21.75 21.84 21.73 21.82 29.1K
10:07 21.82 21.82 21.71 21.79 28.5K
10:08 21.79 21.81 21.79 21.79 1.9K
10:09 21.80 21.80 21.72 21.74 28.1K
10:10 21.70 21.70 21.61 21.65 48.4K
10:11 21.66 21.66 21.53 21.53 26.9K
10:12 21.51 21.56 21.49 21.55 65.1K
10:13 21.55 21.58 21.54 21.54 36.0K
10:14 21.53 21.60 21.51 21.51 21.6K
10:15 21.50 21.54 21.50 21.52 11.2K
10:16 21.55 21.55 21.51 21.51 5.1K
10:17 21.54 21.60 21.52 21.53 12.2K
10:18 21.59 21.70 21.59 21.70 8.2K
10:19 21.70 21.72 21.65 21.65 10.6K
10:20 21.66 21.66 21.60 21.60 2.4K
10:21 21.60 21.66 21.59 21.63 8.1K
10:22 21.58 21.59 21.56 21.58 6.0K
10:23 21.59 21.64 21.57 21.62 19.4K
10:24 21.60 21.65 21.60 21.65 8.6K
10:25 21.63 21.63 21.54 21.54 6.1K
10:26 21.52 21.58 21.52 21.58 18.8K
10:27 21.59 21.59 21.52 21.55 6.3K
10:28 21.57 21.59 21.56 21.56 4.5K
10:29 21.59 21.60 21.56 21.59 2.4K
10:30 21.55 21.55 21.45 21.51 47.0K
10:31 21.48 21.49 21.43 21.49 7.7K
10:32 21.47 21.50 21.42 21.45 8.0K
10:33 21.44 21.45 21.41 21.42 8.3K
10:34 21.43 21.43 21.41 21.41 3.4K
10:35 21.40 21.40 21.36 21.36 10.4K
10:36 21.36 21.42 21.36 21.41 8.2K
10:37 21.42 21.42 21.40 21.42 4.7K
10:38 21.42 21.42 21.41 21.41 2.0K
10:39 21.41 21.48 21.41 21.48 4.4K
10:40 21.47 21.52 21.46 21.52 19.6K
10:41 21.53 21.59 21.53 21.59 11.8K
10:42 21.60 21.60 21.55 21.59 3.9K
10:43 21.58 21.58 21.47 21.50 55.0K
10:44 21.52 21.52 21.40 21.41 28.8K
10:45 21.39 21.41 21.39 21.40 5.0K
10:46 21.40 21.46 21.40 21.42 13.9K
10:47 21.39 21.43 21.39 21.41 5.7K
10:48 21.42 21.43 21.39 21.43 4.9K
10:49 21.46 21.50 21.46 21.48 44.2K
10:50 21.44 21.44 21.40 21.40 11.2K
10:51 21.38 21.41 21.33 21.33 41.7K
10:52 21.33 21.36 21.33 21.35 37.3K
10:53 21.35 21.36 21.35 21.35 5.5K
10:54 21.34 21.35 21.29 21.29 12.4K
10:55 21.28 21.30 21.28 21.29 8.1K
10:56 21.28 21.29 21.22 21.22 13.9K
10:57 21.28 21.28 21.23 21.23 30.3K
10:58 21.23 21.26 21.22 21.26 21.7K
10:59 21.26 21.29 21.26 21.28 11.1K
11:00 21.28 21.32 21.27 21.29 16.7K
11:01 21.30 21.31 21.28 21.31 7.1K
11:02 21.30 21.31 21.30 21.31 2.0K
11:03 21.31 21.34 21.30 21.34 18.7K
11:04 21.35 21.35 21.33 21.33 2.7K
11:05 21.33 21.34 21.29 21.29 9.9K
11:06 21.28 21.28 21.22 21.22 6.4K
11:07 21.22 21.30 21.22 21.27 12.8K
11:08 21.27 21.27 21.23 21.23 17.1K
11:09 21.22 21.25 21.21 21.21 7.0K
11:10 21.24 21.24 21.17 21.17 10.6K
11:11 21.12 21.12 21.10 21.12 23.7K
11:12 21.12 21.15 21.12 21.12 10.5K
11:13 21.13 21.13 21.04 21.04 42.4K
11:14 21.04 21.06 21.02 21.06 11.1K
11:15 21.05 21.07 21.01 21.06 17.2K
11:16 21.08 21.08 21.06 21.06 10.1K
11:17 21.04 21.05 20.94 20.97 64.3K
11:18 20.97 20.97 20.97 20.97 5.6K
11:19 20.98 20.98 20.93 20.93 11.7K
11:20 20.94 20.94 20.89 20.89 17.3K
11:21 20.89 20.90 20.87 20.87 11.7K
11:22 20.88 20.88 20.85 20.87 10.0K
11:23 20.85 20.86 20.84 20.84 10.9K
11:24 20.85 20.91 20.84 20.88 19.5K
11:25 20.88 20.88 20.84 20.87 24.7K
11:26 20.84 20.85 20.75 20.75 55.8K
11:27 20.73 20.78 20.73 20.74 11.1K
11:28 20.78 20.78 20.75 20.76 24.0K
11:29 20.77 20.78 20.77 20.78 5.3K
11:30 20.80 20.82 20.78 20.82 15.4K
11:31 20.82 20.84 20.80 20.80 15.0K
11:32 20.78 20.82 20.78 20.82 11.4K
11:33 20.82 20.83 20.81 20.81 8.1K
11:34 20.82 20.82 20.76 20.77 9.3K
11:35 20.74 20.78 20.71 20.77 50.8K
11:36 20.80 20.86 20.80 20.85 13.2K
11:37 20.83 20.87 20.82 20.82 13.0K
11:38 20.81 20.86 20.81 20.84 13.2K
11:39 20.86 20.92 20.86 20.92 21.4K
11:40 20.90 20.91 20.89 20.89 24.0K
11:41 20.89 20.90 20.89 20.90 15.0K
11:42 20.89 20.89 20.86 20.86 5.9K
11:43 20.84 20.87 20.82 20.87 10.6K
11:44 20.87 20.90 20.87 20.89 7.2K
11:45 20.89 20.92 20.89 20.91 6.7K
11:46 20.92 20.94 20.91 20.94 13.2K
11:47 20.91 20.93 20.91 20.92 5.2K
11:48 20.92 20.92 20.88 20.90 4.7K
11:49 20.88 20.89 20.87 20.88 8.3K
11:50 20.89 20.91 20.88 20.91 3.9K
11:51 20.90 20.93 20.90 20.92 6.9K
11:52 20.91 20.92 20.91 20.92 6.1K
11:53 20.92 20.95 20.92 20.94 7.9K
11:54 20.94 20.96 20.93 20.94 11.9K
11:55 20.94 20.96 20.94 20.96 3.2K
11:56 20.95 20.95 20.92 20.94 6.7K
11:57 20.93 20.93 20.91 20.91 7.6K
11:58 20.92 20.94 20.91 20.94 8.2K
11:59 20.95 20.95 20.94 20.94 14.5K
12:00 20.96 20.96 20.94 20.95 5.6K
12:01 20.94 20.94 20.93 20.93 3.6K
12:02 20.91 20.91 20.86 20.88 25.3K
12:03 20.89 20.89 20.86 20.86 7.3K
12:04 20.86 20.86 20.84 20.84 21.5K
12:05 20.84 20.85 20.76 20.76 27.1K
12:06 20.76 20.76 20.71 20.71 18.6K
12:07 20.71 20.72 20.71 20.72 9.0K
12:08 20.73 20.73 20.71 20.71 17.9K
12:09 20.73 20.75 20.73 20.74 6.5K
12:10 20.72 20.72 20.71 20.71 6.8K
12:11 20.70 20.70 20.66 20.67 25.6K
12:12 20.65 20.65 20.63 20.63 3.7K
12:13 20.63 20.65 20.62 20.65 23.1K
12:14 20.64 20.64 20.58 20.58 10.3K
12:15 20.58 20.63 20.58 20.61 6.5K
12:16 20.61 20.65 20.59 20.65 8.5K
12:17 20.60 20.62 20.60 20.62 36.4K
12:18 20.62 20.62 20.59 20.61 11.6K
12:19 20.60 20.62 20.60 20.61 4.9K
12:20 20.60 20.62 20.60 20.62 4.3K
12:21 20.62 20.66 20.62 20.66 5.5K
12:22 20.66 20.68 20.66 20.67 1.5K
12:23 20.68 20.68 20.61 20.61 8.3K
12:24 20.61 20.62 20.61 20.62 3.9K
12:25 20.62 20.62 20.53 20.53 13.6K
12:26 20.50 20.50 20.46 20.50 46.8K
12:27 20.50 20.50 20.47 20.48 13.7K
12:28 20.48 20.48 20.48 20.48 0.5K
12:29 20.48 20.48 20.48 20.48 3.1K
12:30 20.48 20.56 20.48 20.56 39.5K
12:31 20.57 20.58 20.56 20.57 4.3K
12:32 20.59 20.63 20.59 20.63 4.5K
12:33 20.66 20.68 20.66 20.67 2.1K
12:34 20.68 20.74 20.68 20.74 7.8K
12:35 20.68 20.68 20.64 20.66 11.9K
12:36 20.65 20.65 20.65 20.65 3.6K
12:37 20.67 20.68 20.67 20.67 4.5K
12:38 20.68 20.68 20.65 20.65 10.5K
12:39 20.66 20.68 20.65 20.68 4.6K
12:40 20.70 20.70 20.66 20.68 2.4K
12:41 20.66 20.66 20.66 20.66 5.2K
12:42 20.67 20.67 20.65 20.65 7.8K
12:43 20.65 20.70 20.64 20.70 11.1K
12:44 20.71 20.73 20.69 20.73 1.3K
12:45 20.72 20.74 20.72 20.73 6.9K
12:46 20.72 20.73 20.72 20.73 4.0K
12:47 20.74 20.74 20.74 20.74 1.7K
12:48 20.74 20.75 20.73 20.75 7.2K
12:49 20.75 20.75 20.75 20.75 2.6K
12:50 20.75 20.75 20.73 20.73 10.2K
12:51 20.73 20.73 20.73 20.73 2.5K
12:52 20.73 20.74 20.73 20.74 5.2K
12:53 20.76 20.79 20.76 20.77 11.3K
12:54 20.77 20.77 20.76 20.77 9.3K
12:55 20.76 20.76 20.75 20.76 6.3K
12:56 20.76 20.77 20.76 20.77 4.0K
12:57 20.79 20.80 20.78 20.78 5.6K
12:58 20.76 20.77 20.76 20.77 2.1K
12:59 20.78 20.80 20.78 20.80 4.8K
13:00 20.78 20.80 20.78 20.80 2.9K
13:01 20.80 20.80 20.78 20.79 2.7K
13:02 20.79 20.79 20.79 20.79 1.0K
13:03 20.80 20.80 20.79 20.79 1.5K
13:04 20.78 20.78 20.78 20.78 3.3K
13:05 20.78 20.78 20.77 20.78 2.8K
13:06 20.79 20.79 20.77 20.78 3.6K
13:07 20.78 20.78 20.76 20.76 7.2K
13:08 20.77 20.77 20.70 20.71 24.3K
13:09 20.75 20.78 20.75 20.78 8.9K
13:10 20.77 20.77 20.77 20.77 0.9K
13:11 20.77 20.79 20.77 20.79 2.7K
13:12 20.81 20.83 20.81 20.83 10.1K
13:13 20.82 20.83 20.82 20.83 3.1K
13:14 20.82 20.84 20.82 20.84 6.3K
13:15 20.85 20.86 20.84 20.86 13.4K
13:16 20.85 20.86 20.85 20.86 4.3K
13:17 20.86 20.86 20.82 20.82 7.9K
13:18 20.78 20.89 20.78 20.85 31.7K
13:19 20.82 20.84 20.82 20.84 11.6K
13:20 20.84 20.84 20.81 20.81 4.0K
13:21 20.81 20.81 20.80 20.81 2.6K
13:22 20.82 20.88 20.82 20.88 4.7K
13:23 20.87 20.91 20.87 20.87 8.7K
13:24 20.87 20.88 20.87 20.88 2.1K
13:25 20.87 20.93 20.87 20.93 4.1K
13:26 20.92 20.94 20.90 20.94 2.8K
13:27 20.92 20.94 20.92 20.94 7.7K
13:28 20.94 20.95 20.94 20.94 3.8K
13:29 20.94 20.95 20.94 20.94 9.0K
13:30 20.96 20.96 20.94 20.94 6.2K
13:31 20.95 20.95 20.91 20.91 8.2K
13:32 20.92 20.92 20.90 20.90 2.8K
13:33 20.90 20.90 20.90 20.90 2.9K
13:34 20.89 20.91 20.88 20.88 17.8K
13:35 20.89 20.91 20.88 20.89 11.0K
13:36 20.88 20.88 20.86 20.86 2.0K
13:37 20.87 20.87 20.87 20.87 0.9K
13:38 20.87 20.87 20.87 20.87 1.4K
13:39 20.87 20.87 20.87 20.87 2.0K
13:40 20.86 20.86 20.74 20.76 14.7K
13:41 20.76 20.77 20.76 20.77 4.1K
13:42 20.76 20.76 20.76 20.76 3.1K
13:43 20.77 20.77 20.77 20.77 2.6K
13:44 20.77 20.78 20.77 20.78 2.2K
13:45 20.79 20.79 20.77 20.77 2.3K
13:46 20.78 20.78 20.75 20.75 9.0K
13:47 20.76 20.76 20.74 20.74 2.3K
13:48 20.74 20.75 20.74 20.75 8.3K
13:49 20.76 20.76 20.76 20.76 1.6K
13:50 20.76 20.77 20.75 20.77 1.9K
13:51 20.76 20.76 20.74 20.74 4.7K
13:52 20.75 20.75 20.74 20.74 1.6K
13:53 20.76 20.77 20.74 20.77 8.6K
13:54 20.80 20.83 20.80 20.83 14.3K
13:55 20.82 20.82 20.82 20.82 1.9K
13:56 20.82 20.85 20.82 20.85 3.9K
13:57 20.87 20.88 20.87 20.88 1.6K
13:58 20.87 20.88 20.86 20.86 4.2K
13:59 20.88 20.89 20.87 20.87 3.4K
14:00 20.87 20.87 20.87 20.87 2.4K
14:01 20.87 20.88 20.87 20.87 2.4K
14:02 20.87 20.93 20.87 20.92 12.4K
14:03 20.92 20.93 20.92 20.92 1.7K
14:04 20.93 20.93 20.91 20.92 4.0K
14:05 20.92 20.92 20.92 20.92 1.6K
14:06 20.92 20.92 20.92 20.92 2.1K
14:07 20.92 20.97 20.92 20.96 6.7K
14:08 20.96 20.96 20.95 20.95 2.2K
14:09 20.96 20.96 20.94 20.94 2.5K
14:10 20.95 21.01 20.95 21.01 12.3K
14:11 21.00 21.03 21.00 21.03 2.9K
14:12 21.03 21.06 21.03 21.06 5.5K
14:13 21.05 21.05 21.04 21.05 2.6K
14:14 21.05 21.05 20.97 20.98 14.9K
14:15 21.01 21.01 21.01 21.01 1.5K
14:16 21.01 21.02 21.01 21.01 4.4K
14:17 21.04 21.11 21.04 21.10 5.2K
14:18 21.10 21.10 21.08 21.09 4.7K
14:19 21.10 21.12 21.10 21.12 2.5K
14:20 21.13 21.14 21.13 21.14 6.9K
14:21 21.13 21.14 21.13 21.14 3.9K
14:22 21.13 21.15 21.13 21.15 1.7K
14:23 21.15 21.15 21.14 21.15 5.8K
14:24 21.14 21.14 21.14 21.14 3.2K
14:25 21.15 21.15 21.10 21.11 6.2K
14:26 21.11 21.14 21.11 21.14 5.6K
14:27 21.14 21.14 21.12 21.12 4.6K
14:28 21.13 21.13 21.12 21.12 3.7K
14:29 21.13 21.14 21.13 21.13 3.6K
14:30 21.12 21.23 21.12 21.23 7.1K
14:31 21.23 21.23 21.19 21.23 20.6K
14:32 21.23 21.28 21.23 21.26 4.4K
14:33 21.26 21.27 21.26 21.27 6.1K
14:34 21.25 21.25 21.22 21.25 5.5K
14:35 21.25 21.25 21.24 21.24 4.5K
14:36 21.26 21.34 21.26 21.34 11.2K
14:37 21.33 21.33 21.31 21.32 7.7K
14:38 21.31 21.31 21.31 21.31 4.0K
14:39 21.31 21.35 21.31 21.35 12.3K
14:40 21.35 21.35 21.25 21.31 51.0K
14:41 21.31 21.32 21.31 21.31 1.8K
14:42 21.31 21.34 21.31 21.33 7.8K
14:43 21.35 21.36 21.35 21.36 3.1K
14:44 21.36 21.36 21.35 21.36 2.6K
14:45 21.37 21.37 21.33 21.33 33.8K
14:46 21.32 21.32 21.31 21.31 4.5K
14:47 21.31 21.32 21.31 21.32 7.0K
14:48 21.32 21.33 21.32 21.33 4.0K
14:49 21.34 21.36 21.34 21.36 4.3K
14:50 21.37 21.39 21.37 21.39 5.7K
14:51 21.40 21.41 21.39 21.40 7.1K
14:52 21.40 21.40 21.39 21.39 4.8K
14:53 21.40 21.41 21.40 21.40 3.1K
14:54 21.42 21.42 21.42 21.42 3.5K
14:55 21.42 21.43 21.42 21.43 3.6K
14:56 21.44 21.44 21.42 21.42 7.9K
14:57 21.41 21.43 21.40 21.43 4.0K
14:58 21.43 21.44 21.43 21.44 2.0K
14:59 21.44 21.45 21.44 21.45 8.4K
15:00 21.45 21.48 21.44 21.48 3.8K
15:01 21.48 21.50 21.47 21.50 3.5K
15:02 21.49 21.50 21.49 21.50 4.6K
15:03 21.50 21.50 21.50 21.50 2.1K
15:04 21.50 21.51 21.49 21.49 5.5K
15:05 21.50 21.50 21.49 21.50 5.2K
15:06 21.50 21.51 21.50 21.50 3.8K
15:07 21.51 21.51 21.41 21.41 19.6K
15:08 21.41 21.41 21.40 21.40 2.3K
15:09 21.38 21.38 21.36 21.38 8.3K
15:10 21.38 21.38 21.38 21.38 0.2K
15:11 21.39 21.40 21.39 21.39 3.7K
15:12 21.39 21.39 21.38 21.39 4.9K
15:13 21.39 21.39 21.37 21.37 9.7K
15:14 21.36 21.37 21.35 21.36 4.9K
15:15 21.38 21.40 21.38 21.40 4.9K
15:16 21.40 21.40 21.37 21.37 4.9K
15:17 21.37 21.39 21.37 21.39 5.1K
15:18 21.39 21.41 21.39 21.41 4.8K
15:19 21.44 21.44 21.44 21.44 4.5K
15:20 21.43 21.44 21.41 21.41 9.8K
15:21 21.41 21.44 21.41 21.44 4.7K
15:22 21.45 21.46 21.45 21.46 1.4K
15:23 21.45 21.45 21.43 21.43 8.7K
15:24 21.43 21.43 21.42 21.42 3.4K
15:25 21.42 21.42 21.37 21.37 17.1K
15:26 21.36 21.36 21.35 21.36 1.7K
15:27 21.36 21.36 21.35 21.36 12.1K
15:28 21.37 21.37 21.37 21.37 1.8K
15:29 21.37 21.37 21.34 21.34 7.3K
15:30 21.33 21.34 21.31 21.31 12.8K
15:31 21.31 21.31 21.28 21.29 13.0K
15:32 21.29 21.29 21.29 21.29 4.7K
15:33 21.29 21.30 21.29 21.29 4.0K
15:34 21.29 21.29 21.23 21.24 11.6K
15:35 21.24 21.25 21.24 21.25 8.6K
15:36 21.25 21.33 21.25 21.29 8.0K
15:37 21.29 21.30 21.29 21.30 8.1K
15:38 21.28 21.28 21.27 21.28 6.1K
15:39 21.27 21.36 21.27 21.36 13.3K
15:40 21.33 21.33 21.32 21.32 5.1K
15:41 21.33 21.36 21.33 21.34 17.8K
15:42 21.34 21.35 21.34 21.35 8.4K
15:43 21.34 21.35 21.34 21.35 3.0K
15:44 21.34 21.34 21.30 21.31 15.2K
15:45 21.30 21.31 21.30 21.31 8.2K
15:46 21.31 21.31 21.27 21.27 12.3K
15:47 21.26 21.27 21.26 21.27 12.2K
15:48 21.27 21.27 21.13 21.15 41.2K
15:49 21.15 21.15 21.14 21.14 30.5K
15:50 21.15 21.15 21.08 21.08 20.4K
15:51 21.08 21.08 20.97 20.98 76.0K
15:52 20.99 21.04 20.99 20.99 47.7K
15:53 21.01 21.01 21.00 21.00 20.9K
15:54 21.00 21.02 21.00 21.02 29.1K
15:55 20.99 20.99 20.97 20.97 23.4K
15:56 20.97 20.97 20.83 20.84 69.5K
15:57 20.79 20.81 20.78 20.81 56.3K
15:58 20.81 20.92 20.81 20.92 56.6K
15:59 20.92 21.04 20.92 21.01 324.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available