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 22.41 22.47 22.40 22.40 113.0K
09:31 22.40 22.56 22.35 22.47 27.9K
09:32 22.49 22.60 22.13 22.13 15.3K
09:33 22.16 22.28 22.07 22.28 21.0K
09:34 22.33 22.41 22.33 22.39 6.0K
09:35 22.38 22.38 22.25 22.25 18.6K
09:36 22.24 22.24 22.19 22.20 11.8K
09:37 22.20 22.27 22.20 22.21 15.0K
09:38 22.21 22.21 22.07 22.09 22.8K
09:39 22.09 22.11 21.95 21.99 40.4K
09:40 21.98 22.06 21.94 21.94 14.8K
09:41 21.94 22.01 21.94 22.00 26.9K
09:42 22.02 22.05 21.97 22.05 10.6K
09:43 22.05 22.06 21.99 22.00 21.6K
09:44 22.00 22.00 21.84 21.84 17.0K
09:45 21.84 21.86 21.54 21.54 68.5K
09:46 21.50 21.57 21.49 21.49 35.4K
09:47 21.48 21.50 21.34 21.34 43.5K
09:48 21.30 21.40 21.30 21.38 49.8K
09:49 21.38 21.40 21.36 21.36 20.7K
09:50 21.31 21.36 21.31 21.36 15.9K
09:51 21.32 21.32 21.17 21.20 45.1K
09:52 21.20 21.28 21.19 21.21 16.9K
09:53 21.18 21.22 21.16 21.21 11.7K
09:54 21.20 21.20 21.06 21.15 24.0K
09:55 21.14 21.30 21.14 21.26 28.5K
09:56 21.33 21.33 21.20 21.32 13.8K
09:57 21.32 21.46 21.32 21.42 11.7K
09:58 21.39 21.46 21.37 21.40 12.1K
09:59 21.38 21.38 21.26 21.26 12.3K
10:00 21.23 21.31 21.23 21.27 75.0K
10:01 21.27 21.43 21.27 21.43 47.3K
10:02 21.50 21.64 21.50 21.64 36.8K
10:03 21.64 21.66 21.61 21.61 16.0K
10:04 21.60 21.61 21.52 21.52 36.0K
10:05 21.45 21.45 21.34 21.34 71.1K
10:06 21.34 21.35 21.30 21.31 26.2K
10:07 21.28 21.30 21.28 21.30 1.0K
10:08 21.28 21.30 21.17 21.17 18.7K
10:09 21.17 21.19 21.12 21.17 12.9K
10:10 21.18 21.23 21.17 21.19 10.1K
10:11 21.17 21.26 21.17 21.22 9.3K
10:12 21.21 21.23 21.19 21.20 11.4K
10:13 21.20 21.20 21.17 21.19 23.8K
10:14 21.19 21.19 21.10 21.11 61.4K
10:15 21.09 21.13 21.08 21.08 16.0K
10:16 21.06 21.07 20.95 20.95 81.0K
10:17 20.93 21.03 20.91 21.03 44.1K
10:18 21.00 21.05 21.00 21.01 81.4K
10:19 21.04 21.20 21.04 21.20 26.2K
10:20 21.19 21.24 21.19 21.23 18.1K
10:21 21.23 21.25 21.19 21.25 40.6K
10:22 21.26 21.27 21.20 21.23 10.2K
10:23 21.22 21.29 21.22 21.29 7.5K
10:24 21.28 21.35 21.28 21.33 12.9K
10:25 21.33 21.38 21.33 21.34 24.3K
10:26 21.35 21.35 21.26 21.27 13.0K
10:27 21.27 21.30 21.25 21.25 9.2K
10:28 21.25 21.25 21.16 21.16 17.2K
10:29 21.13 21.13 21.08 21.12 10.1K
10:30 21.11 21.15 21.11 21.11 6.5K
10:31 21.10 21.16 21.10 21.16 5.6K
10:32 21.18 21.19 21.11 21.12 19.1K
10:33 21.12 21.12 21.10 21.12 8.3K
10:34 21.11 21.20 21.11 21.20 12.7K
10:35 21.20 21.20 21.14 21.15 26.0K
10:36 21.14 21.15 21.02 21.02 12.6K
10:37 21.03 21.05 21.03 21.04 7.1K
10:38 21.04 21.06 20.96 20.97 51.5K
10:39 20.97 20.98 20.92 20.92 5.8K
10:40 20.92 20.93 20.90 20.91 4.9K
10:41 20.90 20.90 20.83 20.87 28.3K
10:42 20.85 20.89 20.84 20.89 3.5K
10:43 20.88 20.88 20.82 20.83 6.0K
10:44 20.84 20.89 20.84 20.84 30.4K
10:45 20.85 20.91 20.85 20.91 30.2K
10:46 20.89 20.89 20.86 20.86 4.2K
10:47 20.87 20.88 20.86 20.88 9.9K
10:48 20.90 20.90 20.83 20.83 28.1K
10:49 20.85 20.85 20.76 20.76 24.7K
10:50 20.75 20.83 20.74 20.79 19.5K
10:51 20.80 20.83 20.80 20.80 4.6K
10:52 20.81 20.81 20.73 20.75 11.0K
10:53 20.74 20.75 20.73 20.73 5.1K
10:54 20.75 20.76 20.74 20.74 4.7K
10:55 20.76 20.79 20.75 20.78 5.4K
10:56 20.78 20.81 20.78 20.81 5.6K
10:57 20.80 20.80 20.79 20.79 9.1K
10:58 20.82 20.93 20.81 20.92 31.2K
10:59 20.90 20.97 20.90 20.97 5.2K
11:00 20.98 21.04 20.98 21.04 6.9K
11:01 21.03 21.05 21.02 21.04 6.8K
11:02 21.04 21.04 20.95 20.95 7.8K
11:03 20.91 20.96 20.91 20.95 6.1K
11:04 20.95 20.96 20.93 20.96 5.4K
11:05 20.99 21.01 20.99 21.00 6.1K
11:06 21.00 21.06 21.00 21.06 18.1K
11:07 21.12 21.12 21.08 21.11 4.7K
11:08 21.10 21.10 21.07 21.07 4.1K
11:09 21.07 21.12 21.07 21.12 14.2K
11:10 21.11 21.12 21.04 21.09 5.6K
11:11 21.12 21.13 21.12 21.12 6.8K
11:12 21.12 21.14 21.12 21.14 2.8K
11:13 21.15 21.16 21.12 21.15 3.5K
11:14 21.16 21.19 21.14 21.19 4.9K
11:15 21.17 21.21 21.17 21.17 13.7K
11:16 21.20 21.27 21.20 21.27 6.7K
11:17 21.23 21.27 21.23 21.27 18.3K
11:18 21.26 21.29 21.26 21.29 23.5K
11:19 21.32 21.32 21.29 21.32 22.3K
11:20 21.32 21.36 21.32 21.35 8.9K
11:21 21.36 21.40 21.34 21.40 10.3K
11:22 21.42 21.44 21.40 21.43 13.6K
11:23 21.43 21.46 21.43 21.46 9.5K
11:24 21.48 21.53 21.46 21.53 10.8K
11:25 21.53 21.57 21.52 21.56 19.4K
11:26 21.56 21.58 21.55 21.58 19.2K
11:27 21.59 21.64 21.54 21.54 35.1K
11:28 21.52 21.52 21.48 21.48 17.1K
11:29 21.53 21.58 21.53 21.58 21.2K
11:30 21.59 21.59 21.54 21.54 12.2K
11:31 21.55 21.62 21.55 21.61 8.5K
11:32 21.63 21.69 21.63 21.69 7.1K
11:33 21.68 21.75 21.68 21.71 14.3K
11:34 21.71 21.75 21.71 21.74 6.9K
11:35 21.73 21.73 21.67 21.67 5.8K
11:36 21.66 21.66 21.61 21.65 10.7K
11:37 21.65 21.69 21.65 21.66 2.2K
11:38 21.70 21.70 21.68 21.68 6.9K
11:39 21.65 21.67 21.55 21.55 3.7K
11:40 21.52 21.59 21.52 21.59 10.1K
11:41 21.61 21.62 21.59 21.59 2.8K
11:42 21.62 21.62 21.59 21.62 2.9K
11:43 21.60 21.60 21.60 21.60 2.7K
11:44 21.55 21.58 21.55 21.58 3.4K
11:45 21.55 21.60 21.55 21.59 4.0K
11:46 21.59 21.59 21.59 21.59 0.3K
11:47 21.59 21.63 21.59 21.62 3.7K
11:48 21.60 21.60 21.57 21.57 3.4K
11:49 21.55 21.57 21.53 21.57 2.2K
11:50 21.55 21.55 21.47 21.47 38.4K
11:51 21.44 21.48 21.44 21.47 1.0K
11:52 21.47 21.47 21.41 21.41 3.3K
11:53 21.39 21.40 21.39 21.40 6.9K
11:54 21.40 21.44 21.40 21.44 4.6K
11:55 21.42 21.44 21.42 21.44 3.7K
11:56 21.42 21.42 21.36 21.36 2.9K
11:57 21.38 21.38 21.38 21.38 1.7K
11:58 21.40 21.40 21.39 21.39 1.0K
11:59 21.39 21.39 21.39 21.39 1.9K
12:00 21.39 21.39 21.35 21.38 4.4K
12:01 21.38 21.44 21.38 21.44 4.0K
12:02 21.50 21.54 21.50 21.54 26.8K
12:03 21.52 21.54 21.50 21.50 22.4K
12:04 21.50 21.53 21.50 21.52 5.3K
12:05 21.53 21.54 21.51 21.51 2.5K
12:06 21.51 21.51 21.50 21.50 2.6K
12:07 21.51 21.54 21.50 21.54 6.6K
12:08 21.51 21.59 21.51 21.59 5.3K
12:09 21.59 21.59 21.55 21.56 3.9K
12:10 21.56 21.61 21.55 21.61 4.0K
12:11 21.61 21.61 21.59 21.59 2.0K
12:12 21.61 21.63 21.60 21.61 4.1K
12:13 21.61 21.62 21.61 21.61 3.4K
12:14 21.59 21.61 21.59 21.59 2.6K
12:15 21.60 21.60 21.60 21.60 1.8K
12:16 21.62 21.63 21.62 21.63 4.2K
12:17 21.67 21.71 21.67 21.71 17.3K
12:18 21.73 21.79 21.73 21.76 12.5K
12:19 21.75 21.79 21.75 21.79 13.8K
12:20 21.80 21.84 21.80 21.84 41.6K
12:21 21.85 21.85 21.84 21.85 10.9K
12:22 21.85 21.85 21.85 21.85 3.2K
12:23 21.84 21.86 21.84 21.86 5.8K
12:24 21.86 21.86 21.86 21.86 9.6K
12:25 21.86 21.90 21.85 21.85 11.6K
12:26 21.85 21.87 21.85 21.87 2.4K
12:27 21.85 21.85 21.85 21.85 1.2K
12:28 21.88 21.88 21.86 21.86 3.9K
12:29 21.87 21.89 21.87 21.88 8.8K
12:30 21.89 21.92 21.89 21.92 6.1K
12:31 21.90 21.90 21.86 21.86 3.1K
12:32 21.86 21.89 21.86 21.88 13.6K
12:33 21.88 21.88 21.86 21.86 2.5K
12:34 21.86 21.86 21.83 21.83 2.5K
12:35 21.84 21.86 21.84 21.84 2.4K
12:36 21.86 21.86 21.78 21.78 4.4K
12:37 21.80 21.84 21.80 21.84 2.2K
12:38 21.84 21.86 21.84 21.86 1.5K
12:39 21.88 21.90 21.87 21.90 7.7K
12:40 21.90 21.90 21.86 21.86 1.7K
12:41 21.87 21.90 21.87 21.88 4.0K
12:42 21.85 21.85 21.85 21.85 0.7K
12:43 21.87 21.90 21.87 21.90 2.4K
12:44 21.90 21.90 21.89 21.89 2.2K
12:45 21.88 21.89 21.88 21.89 3.2K
12:46 21.89 21.89 21.89 21.89 1.7K
12:47 21.90 21.94 21.90 21.94 3.0K
12:48 21.91 21.91 21.90 21.90 1.9K
12:49 21.87 21.87 21.87 21.87 2.5K
12:50 21.88 21.88 21.87 21.87 2.0K
12:51 21.90 21.90 21.88 21.88 4.4K
12:52 21.90 21.91 21.87 21.87 5.0K
12:53 21.86 21.87 21.86 21.86 5.7K
12:54 21.86 21.88 21.86 21.88 1.6K
12:55 21.90 21.90 21.85 21.85 3.1K
12:56 21.82 21.86 21.82 21.86 3.9K
12:57 21.86 21.86 21.82 21.84 4.7K
12:58 21.83 21.83 21.83 21.83 7.1K
12:59 21.82 21.82 21.79 21.80 6.2K
13:00 21.76 21.76 21.75 21.75 13.0K
13:01 21.75 21.79 21.74 21.75 11.4K
13:02 21.75 21.80 21.75 21.80 9.1K
13:03 21.80 21.82 21.80 21.82 5.0K
13:04 21.84 21.84 21.82 21.83 2.4K
13:05 21.83 21.84 21.83 21.83 2.6K
13:06 21.84 21.84 21.79 21.80 4.7K
13:07 21.81 21.81 21.75 21.80 8.2K
13:08 21.80 21.84 21.80 21.84 7.5K
13:09 21.84 21.85 21.83 21.84 3.4K
13:10 21.83 21.83 21.82 21.82 1.7K
13:11 21.82 21.84 21.82 21.84 1.2K
13:12 21.85 21.85 21.80 21.80 4.4K
13:13 21.79 21.80 21.77 21.77 2.1K
13:14 21.78 21.78 21.78 21.78 0.8K
13:15 21.78 21.82 21.77 21.82 2.7K
13:16 21.83 21.84 21.83 21.84 3.2K
13:17 21.87 21.88 21.86 21.86 3.3K
13:18 21.86 21.89 21.85 21.89 1.9K
13:19 21.90 21.92 21.90 21.92 34.8K
13:20 21.92 21.93 21.92 21.93 30.7K
13:21 21.93 22.06 21.93 22.06 19.1K
13:22 22.05 22.05 21.97 21.98 7.0K
13:23 22.01 22.06 22.01 22.04 9.6K
13:24 22.05 22.06 22.05 22.06 1.8K
13:25 22.07 22.09 22.07 22.07 2.9K
13:26 22.08 22.09 22.08 22.09 3.6K
13:27 22.09 22.12 22.09 22.10 4.5K
13:28 22.12 22.17 22.12 22.17 2.9K
13:29 22.17 22.21 22.17 22.17 14.6K
13:30 22.17 22.19 22.17 22.19 5.3K
13:31 22.19 22.24 22.19 22.24 2.8K
13:32 22.28 22.28 22.27 22.28 9.9K
13:33 22.30 22.47 22.30 22.47 60.1K
13:34 22.47 22.47 22.38 22.40 13.7K
13:35 22.39 22.41 22.36 22.41 5.0K
13:36 22.42 22.44 22.40 22.44 4.5K
13:37 22.44 22.46 22.38 22.38 9.4K
13:38 22.39 22.41 22.36 22.41 7.8K
13:39 22.41 22.41 22.36 22.38 4.0K
13:40 22.36 22.38 22.34 22.34 16.4K
13:41 22.27 22.28 22.26 22.28 2.5K
13:42 22.28 22.31 22.28 22.31 2.0K
13:43 22.31 22.35 22.31 22.35 1.9K
13:44 22.35 22.36 22.35 22.36 2.7K
13:45 22.36 22.38 22.34 22.37 2.1K
13:46 22.36 22.37 22.34 22.34 3.4K
13:47 22.35 22.35 22.35 22.35 1.5K
13:48 22.34 22.36 22.34 22.36 5.2K
13:49 22.36 22.36 22.34 22.34 3.2K
13:50 22.34 22.34 22.25 22.26 6.6K
13:51 22.28 22.28 22.24 22.25 3.4K
13:52 22.27 22.32 22.27 22.32 3.4K
13:53 22.29 22.32 22.29 22.32 1.9K
13:54 22.34 22.35 22.31 22.31 6.2K
13:55 22.31 22.32 22.30 22.30 6.1K
13:56 22.29 22.29 22.29 22.29 2.2K
13:57 22.30 22.31 22.26 22.29 3.6K
13:58 22.29 22.30 22.28 22.30 2.2K
13:59 22.28 22.30 22.27 22.30 2.9K
14:00 22.30 22.30 22.27 22.27 1.9K
14:01 22.26 22.26 22.18 22.18 2.9K
14:02 22.19 22.19 22.12 22.12 2.8K
14:03 22.12 22.12 22.08 22.12 3.4K
14:04 22.13 22.19 22.13 22.18 3.0K
14:05 22.20 22.20 22.15 22.15 4.4K
14:06 22.15 22.15 22.08 22.08 6.0K
14:07 22.12 22.12 22.05 22.05 4.2K
14:08 22.07 22.07 22.04 22.04 1.0K
14:09 22.07 22.11 22.07 22.11 2.8K
14:10 22.12 22.12 22.09 22.10 2.1K
14:11 22.09 22.09 22.03 22.03 3.8K
14:12 22.02 22.02 21.97 22.01 9.0K
14:13 22.01 22.02 22.00 22.02 2.0K
14:14 22.00 22.01 21.99 22.00 3.6K
14:15 22.00 22.00 21.98 21.98 3.0K
14:16 21.98 21.98 21.96 21.96 3.9K
14:17 21.97 21.97 21.96 21.96 3.0K
14:18 21.95 21.95 21.92 21.92 2.4K
14:19 21.92 21.92 21.85 21.86 14.6K
14:20 21.85 21.86 21.85 21.86 5.6K
14:21 21.86 21.86 21.85 21.86 5.8K
14:22 21.85 21.85 21.80 21.81 3.5K
14:23 21.81 21.86 21.81 21.86 4.9K
14:24 21.87 21.87 21.86 21.86 2.1K
14:25 21.85 21.87 21.85 21.87 2.3K
14:26 21.87 21.89 21.87 21.89 4.5K
14:27 21.90 21.91 21.90 21.90 4.4K
14:28 21.89 21.89 21.85 21.86 24.1K
14:29 21.86 21.87 21.85 21.85 23.1K
14:30 21.86 21.88 21.83 21.83 6.2K
14:31 21.82 21.82 21.81 21.81 2.6K
14:32 21.82 21.82 21.78 21.78 2.5K
14:33 21.77 21.77 21.76 21.77 2.0K
14:34 21.78 21.79 21.78 21.79 2.1K
14:35 21.75 21.75 21.75 21.75 1.1K
14:36 21.77 21.77 21.75 21.76 2.2K
14:37 21.77 21.77 21.76 21.77 3.2K
14:38 21.79 21.82 21.79 21.81 7.1K
14:39 21.78 21.81 21.78 21.81 1.3K
14:40 21.84 21.86 21.83 21.83 4.6K
14:41 21.83 21.86 21.83 21.86 4.9K
14:42 21.84 21.86 21.83 21.84 4.7K
14:43 21.84 21.84 21.84 21.84 1.5K
14:44 21.82 21.84 21.81 21.84 6.2K
14:45 21.83 21.83 21.82 21.82 0.5K
14:46 21.81 21.82 21.81 21.82 5.5K
14:47 21.83 21.83 21.83 21.83 0.6K
14:48 21.83 21.83 21.83 21.83 2.0K
14:49 21.83 21.83 21.83 21.83 0.6K
14:50 21.83 21.87 21.83 21.84 8.0K
14:51 21.83 21.85 21.83 21.84 2.2K
14:52 21.85 21.85 21.81 21.85 4.7K
14:53 21.85 21.86 21.85 21.86 2.0K
14:55 21.84 21.84 21.82 21.82 3.7K
14:56 21.82 21.82 21.81 21.81 10.4K
14:57 21.79 21.79 21.72 21.77 12.9K
14:58 21.76 21.77 21.76 21.76 2.1K
14:59 21.75 21.75 21.72 21.74 12.5K
15:00 21.78 21.78 21.75 21.78 8.8K
15:01 21.79 21.81 21.79 21.80 3.6K
15:02 21.81 21.81 21.79 21.81 2.6K
15:03 21.80 21.81 21.80 21.81 1.6K
15:04 21.81 21.82 21.81 21.81 2.3K
15:05 21.82 21.82 21.79 21.79 2.4K
15:06 21.80 21.82 21.80 21.81 4.5K
15:07 21.81 21.81 21.81 21.81 0.4K
15:08 21.81 21.81 21.80 21.80 1.6K
15:09 21.85 21.85 21.85 21.85 5.1K
15:10 21.86 21.86 21.82 21.82 7.6K
15:11 21.83 21.84 21.83 21.84 3.6K
15:12 21.86 21.91 21.86 21.91 2.8K
15:13 21.91 21.91 21.87 21.87 3.2K
15:14 21.86 21.87 21.86 21.87 2.4K
15:15 21.88 21.90 21.88 21.89 3.6K
15:16 21.90 21.91 21.87 21.87 6.0K
15:17 21.88 21.91 21.88 21.91 4.1K
15:18 21.91 21.91 21.91 21.91 1.4K
15:19 21.91 21.92 21.91 21.91 1.8K
15:20 21.90 21.92 21.90 21.92 5.1K
15:21 21.92 21.95 21.92 21.95 3.8K
15:22 21.95 21.95 21.95 21.95 1.9K
15:23 21.96 21.98 21.96 21.97 5.4K
15:24 21.96 21.96 21.95 21.95 0.6K
15:25 21.95 21.95 21.89 21.91 5.4K
15:26 21.90 21.92 21.90 21.92 3.2K
15:27 21.89 21.91 21.87 21.89 1.4K
15:28 21.89 21.90 21.89 21.89 2.9K
15:29 21.88 21.92 21.88 21.92 8.6K
15:30 21.90 21.90 21.82 21.82 9.8K
15:31 21.83 21.92 21.83 21.92 6.5K
15:32 21.92 21.93 21.91 21.92 5.1K
15:33 21.93 21.93 21.91 21.93 1.6K
15:34 21.95 21.96 21.95 21.96 3.2K
15:35 21.95 21.95 21.95 21.95 1.6K
15:36 21.95 21.99 21.95 21.98 8.9K
15:37 21.97 21.97 21.93 21.93 5.9K
15:38 21.92 21.92 21.91 21.91 4.6K
15:39 21.91 21.91 21.90 21.90 2.6K
15:40 21.90 21.92 21.90 21.90 5.1K
15:41 21.92 21.94 21.88 21.88 8.7K
15:42 21.89 21.89 21.87 21.87 20.1K
15:43 21.87 21.93 21.87 21.93 8.6K
15:44 21.94 21.97 21.92 21.93 22.1K
15:45 21.93 21.93 21.91 21.92 3.4K
15:46 21.89 21.91 21.88 21.88 27.1K
15:47 21.88 21.90 21.86 21.87 12.4K
15:48 21.88 21.89 21.87 21.87 14.5K
15:49 21.88 21.93 21.88 21.92 11.4K
15:50 21.93 21.95 21.84 21.85 29.1K
15:51 21.86 21.90 21.84 21.84 15.2K
15:52 21.86 21.87 21.86 21.87 13.7K
15:53 21.87 21.88 21.86 21.88 13.4K
15:54 21.88 21.90 21.86 21.90 23.4K
15:55 21.90 21.93 21.90 21.92 15.0K
15:56 21.91 21.91 21.90 21.90 16.9K
15:57 21.89 21.91 21.88 21.90 27.0K
15:58 21.91 21.93 21.91 21.93 28.4K
15:59 21.93 21.93 21.92 21.93 243.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available