Applied Opt

AAOI
🏛️ usa →
25.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.20 28.30 27.80 28.07 185.1K
09:31 28.03 28.19 28.03 28.05 18.7K
09:32 28.15 28.24 28.02 28.10 29.0K
09:33 28.09 28.30 28.03 28.30 19.4K
09:34 28.27 28.43 28.25 28.27 35.4K
09:35 28.24 28.34 28.20 28.20 31.0K
09:36 28.19 28.19 28.03 28.12 34.4K
09:37 28.10 28.20 28.07 28.18 18.0K
09:38 28.19 28.75 28.19 28.75 117.6K
09:39 28.70 28.88 28.68 28.82 27.9K
09:40 28.82 28.82 28.73 28.82 14.5K
09:41 28.82 28.90 28.80 28.82 14.5K
09:42 28.75 28.88 28.75 28.84 10.8K
09:43 28.90 28.90 28.60 28.60 8.9K
09:44 28.55 28.74 28.55 28.68 5.0K
09:45 28.73 28.83 28.60 28.83 29.0K
09:46 28.84 28.88 28.76 28.86 14.6K
09:47 28.90 28.91 28.80 28.89 14.4K
09:48 28.91 28.97 28.85 28.96 21.9K
09:49 28.92 28.99 28.87 28.87 37.5K
09:50 28.91 29.08 28.90 29.07 27.4K
09:51 29.09 29.13 29.01 29.11 23.9K
09:52 29.14 29.15 29.07 29.07 19.4K
09:53 29.07 29.07 29.00 29.06 15.7K
09:54 29.13 29.14 29.02 29.14 33.6K
09:55 29.13 29.18 29.04 29.04 7.1K
09:56 28.91 28.93 28.85 28.88 16.6K
09:57 28.87 28.88 28.80 28.85 30.0K
09:58 28.86 28.86 28.78 28.83 12.9K
09:59 28.83 28.90 28.83 28.88 13.8K
10:00 28.82 29.12 28.82 28.97 34.0K
10:01 29.00 29.09 29.00 29.05 9.2K
10:02 29.06 29.08 29.00 29.05 18.8K
10:03 29.10 29.10 28.94 29.00 16.1K
10:04 29.05 29.18 29.05 29.10 3.3K
10:05 29.14 29.22 29.12 29.12 22.8K
10:06 29.19 29.21 29.15 29.20 16.0K
10:07 29.19 29.23 29.15 29.23 9.3K
10:08 29.21 29.27 29.18 29.23 7.1K
10:09 29.25 29.25 29.20 29.20 5.6K
10:10 29.20 29.22 29.18 29.18 6.4K
10:11 29.17 29.18 29.14 29.17 4.3K
10:12 29.14 29.14 29.06 29.09 6.1K
10:13 29.12 29.22 29.11 29.16 7.3K
10:14 29.19 29.19 29.12 29.12 2.6K
10:15 29.14 29.14 28.90 28.90 17.8K
10:16 28.93 29.01 28.93 28.97 3.9K
10:17 28.96 29.00 28.86 28.86 5.2K
10:18 28.88 28.92 28.84 28.88 6.3K
10:19 28.92 28.94 28.89 28.92 1.8K
10:20 28.92 28.92 28.88 28.89 13.5K
10:21 28.89 28.90 28.85 28.85 6.8K
10:22 28.82 28.82 28.69 28.69 22.8K
10:23 28.72 28.72 28.65 28.65 15.5K
10:24 28.63 28.64 28.55 28.55 59.4K
10:25 28.58 28.60 28.44 28.47 12.3K
10:26 28.42 28.42 28.37 28.40 9.0K
10:27 28.38 28.46 28.38 28.43 13.2K
10:28 28.44 28.45 28.42 28.44 8.0K
10:29 28.45 28.45 28.44 28.45 7.2K
10:30 28.45 28.45 28.35 28.38 9.4K
10:31 28.36 28.38 28.34 28.34 13.3K
10:32 28.36 28.36 28.30 28.32 10.6K
10:33 28.30 28.34 28.30 28.32 6.1K
10:34 28.32 28.36 28.32 28.35 3.9K
10:35 28.36 28.41 28.36 28.39 18.5K
10:36 28.40 28.40 28.34 28.36 7.7K
10:37 28.35 28.35 28.31 28.33 10.6K
10:38 28.32 28.35 28.32 28.34 6.1K
10:39 28.30 28.34 28.25 28.34 18.8K
10:40 28.34 28.34 28.29 28.29 33.4K
10:41 28.29 28.29 28.11 28.13 14.8K
10:42 28.13 28.23 28.13 28.20 11.4K
10:43 28.21 28.21 28.16 28.16 9.8K
10:44 28.18 28.18 28.11 28.13 14.4K
10:45 28.14 28.16 28.06 28.06 15.3K
10:46 28.05 28.15 28.02 28.03 80.6K
10:47 28.02 28.14 28.02 28.14 13.6K
10:48 28.15 28.23 28.15 28.15 8.8K
10:49 28.17 28.17 28.11 28.11 5.3K
10:50 28.10 28.10 28.03 28.07 13.1K
10:51 28.08 28.11 28.04 28.05 11.5K
10:52 28.05 28.07 28.00 28.00 51.8K
10:53 28.00 28.04 27.94 27.94 23.0K
10:54 27.92 27.93 27.84 27.93 24.4K
10:55 27.92 28.01 27.92 28.01 19.1K
10:56 28.02 28.04 28.02 28.04 7.3K
10:57 28.05 28.12 28.04 28.10 5.9K
10:58 28.10 28.10 28.08 28.10 12.2K
10:59 28.09 28.10 28.09 28.09 8.8K
11:00 28.10 28.18 28.10 28.18 17.2K
11:01 28.16 28.30 28.16 28.30 8.8K
11:02 28.30 28.30 28.24 28.25 7.6K
11:03 28.26 28.30 28.23 28.23 6.7K
11:04 28.25 28.25 28.22 28.24 2.5K
11:05 28.19 28.28 28.19 28.28 4.8K
11:06 28.26 28.33 28.26 28.31 6.6K
11:07 28.25 28.25 28.24 28.24 2.3K
11:08 28.20 28.23 28.20 28.23 3.7K
11:09 28.25 28.33 28.25 28.27 2.7K
11:10 28.26 28.28 28.26 28.26 1.8K
11:11 28.22 28.23 28.15 28.15 4.3K
11:12 28.18 28.18 28.16 28.16 1.7K
11:13 28.16 28.25 28.15 28.25 6.3K
11:14 28.27 28.29 28.22 28.22 5.1K
11:15 28.25 28.25 28.20 28.20 2.7K
11:16 28.17 28.22 28.15 28.18 5.8K
11:17 28.18 28.18 28.10 28.10 3.1K
11:18 28.15 28.16 28.08 28.09 10.6K
11:19 28.09 28.12 28.09 28.10 10.0K
11:20 28.09 28.10 28.05 28.10 10.5K
11:21 28.09 28.10 28.08 28.08 2.0K
11:22 28.08 28.14 28.08 28.10 12.5K
11:23 28.09 28.11 28.06 28.10 6.3K
11:24 28.17 28.18 28.17 28.17 6.3K
11:25 28.17 28.28 28.17 28.28 11.0K
11:26 28.31 28.48 28.31 28.43 10.0K
11:27 28.43 28.46 28.43 28.46 5.0K
11:28 28.45 28.45 28.43 28.44 4.0K
11:29 28.44 28.44 28.37 28.39 4.8K
11:30 28.39 28.39 28.36 28.39 2.5K
11:31 28.39 28.42 28.37 28.42 5.2K
11:32 28.42 28.43 28.40 28.43 2.2K
11:33 28.45 28.46 28.43 28.46 1.2K
11:34 28.47 28.49 28.45 28.45 6.0K
11:35 28.45 28.47 28.39 28.40 7.9K
11:36 28.41 28.41 28.41 28.41 1.6K
11:37 28.41 28.48 28.41 28.48 5.9K
11:38 28.48 28.54 28.48 28.53 6.9K
11:39 28.51 28.51 28.49 28.50 6.3K
11:40 28.56 28.56 28.52 28.52 6.8K
11:41 28.52 28.54 28.51 28.54 2.5K
11:42 28.56 28.58 28.52 28.54 3.7K
11:43 28.57 28.59 28.57 28.59 4.3K
11:44 28.60 28.78 28.60 28.78 48.5K
11:45 28.76 28.77 28.76 28.77 4.6K
11:46 28.74 28.76 28.74 28.75 5.6K
11:47 28.76 28.78 28.74 28.78 8.2K
11:48 28.79 28.79 28.75 28.75 18.9K
11:49 28.73 28.83 28.73 28.82 24.5K
11:50 28.91 28.97 28.91 28.94 62.7K
11:51 28.97 28.97 28.92 28.94 8.5K
11:52 28.96 28.99 28.93 28.93 20.1K
11:53 28.92 28.92 28.92 28.92 0.7K
11:54 28.90 28.93 28.81 28.81 9.1K
11:55 28.82 28.86 28.80 28.80 2.3K
11:56 28.84 28.84 28.71 28.78 2.6K
11:57 28.77 28.80 28.77 28.80 2.6K
11:58 28.80 28.80 28.76 28.76 4.7K
11:59 28.81 28.81 28.81 28.81 0.9K
12:00 28.82 28.84 28.82 28.84 3.9K
12:01 28.84 28.84 28.81 28.84 1.6K
12:02 28.84 28.98 28.84 28.98 7.9K
12:03 28.96 29.07 28.96 29.07 8.2K
12:04 29.07 29.10 28.96 28.96 13.7K
12:05 29.00 29.01 28.97 28.97 6.3K
12:06 28.97 29.01 28.96 29.01 1.6K
12:07 28.99 28.99 28.93 28.96 4.3K
12:08 28.98 29.04 28.96 29.03 8.9K
12:09 29.04 29.09 29.04 29.07 24.5K
12:10 29.06 29.10 29.06 29.07 3.4K
12:11 29.10 29.18 29.07 29.18 21.2K
12:12 29.11 29.11 29.07 29.10 6.4K
12:13 29.06 29.06 28.95 29.02 7.3K
12:14 29.03 29.04 28.98 28.98 3.4K
12:15 29.02 29.05 29.02 29.04 6.1K
12:16 29.06 29.10 29.06 29.10 8.4K
12:17 29.08 29.10 29.08 29.10 7.5K
12:18 29.10 29.16 29.10 29.10 14.2K
12:19 29.10 29.10 29.04 29.05 2.2K
12:20 29.06 29.09 29.04 29.05 3.2K
12:21 29.04 29.07 29.04 29.07 3.1K
12:22 29.07 29.07 28.96 28.99 7.1K
12:23 28.99 28.99 28.95 28.95 7.1K
12:24 28.95 29.04 28.95 29.04 3.5K
12:25 29.04 29.05 29.00 29.04 2.9K
12:26 29.04 29.07 29.04 29.04 3.9K
12:27 29.04 29.04 29.00 29.00 3.1K
12:28 29.01 29.01 28.99 29.01 2.9K
12:29 29.03 29.08 29.03 29.05 10.2K
12:30 29.06 29.12 29.05 29.11 7.0K
12:31 29.09 29.09 28.96 29.00 4.2K
12:32 28.99 29.01 28.97 28.97 3.5K
12:33 28.96 28.99 28.96 28.99 7.1K
12:34 28.99 29.05 28.99 29.05 5.4K
12:35 29.04 29.04 28.95 28.95 5.2K
12:36 28.96 28.97 28.94 28.96 1.8K
12:37 28.96 29.03 28.96 29.02 1.9K
12:38 29.03 29.07 29.02 29.03 6.8K
12:39 29.01 29.01 28.96 28.96 3.4K
12:40 28.94 28.94 28.92 28.93 1.6K
12:42 28.97 28.98 28.97 28.98 1.0K
12:43 28.96 29.00 28.96 29.00 2.6K
12:44 28.97 29.09 28.97 29.00 64.2K
12:45 28.98 29.05 28.98 29.05 2.6K
12:46 29.05 29.10 29.05 29.08 8.0K
12:47 29.03 29.10 29.03 29.05 5.4K
12:48 29.07 29.09 29.07 29.09 1.3K
12:49 29.05 29.05 28.95 29.01 7.6K
12:50 29.00 29.06 29.00 29.05 4.9K
12:51 29.05 29.06 29.00 29.05 4.1K
12:52 29.06 29.06 29.03 29.06 1.2K
12:53 29.05 29.07 29.00 29.03 8.6K
12:54 28.99 29.03 28.96 28.96 2.2K
12:55 28.92 28.92 28.86 28.86 3.1K
12:56 28.88 28.92 28.84 28.92 5.4K
12:57 28.96 28.96 28.96 28.96 0.3K
12:58 28.95 29.02 28.94 28.97 1.9K
12:59 28.97 29.00 28.94 28.94 4.2K
13:00 28.95 28.95 28.91 28.91 1.4K
13:01 28.86 28.86 28.78 28.79 2.8K
13:02 28.80 28.83 28.80 28.83 11.0K
13:03 28.81 28.84 28.81 28.84 5.9K
13:04 28.85 28.90 28.83 28.89 3.6K
13:05 28.90 28.94 28.90 28.94 0.9K
13:06 28.95 28.98 28.95 28.98 3.0K
13:07 28.96 28.97 28.93 28.93 3.9K
13:08 28.91 28.93 28.91 28.93 1.3K
13:09 28.92 29.02 28.92 29.02 8.5K
13:10 28.98 29.05 28.97 29.04 29.3K
13:11 29.07 29.20 29.07 29.20 12.1K
13:12 29.20 29.21 29.16 29.16 16.9K
13:13 29.27 29.29 29.24 29.24 22.5K
13:14 29.26 29.26 29.19 29.20 4.6K
13:15 29.19 29.26 29.14 29.26 13.3K
13:16 29.28 29.36 29.28 29.32 19.3K
13:17 29.33 29.39 29.33 29.39 23.0K
13:18 29.38 29.38 29.33 29.33 11.8K
13:19 29.35 29.48 29.32 29.48 56.0K
13:20 29.49 29.51 29.47 29.50 41.5K
13:21 29.49 29.53 29.42 29.42 17.6K
13:22 29.44 29.46 29.41 29.41 7.1K
13:23 29.53 29.53 29.50 29.53 4.4K
13:24 29.53 29.53 29.49 29.52 8.9K
13:25 29.49 29.56 29.49 29.56 13.6K
13:26 29.58 29.69 29.57 29.68 20.8K
13:27 29.70 29.83 29.70 29.83 17.2K
13:28 29.84 29.99 29.84 29.96 21.0K
13:29 29.95 29.99 29.92 29.99 24.1K
13:30 29.97 29.99 29.93 29.93 53.3K
13:31 29.94 30.01 29.94 29.97 24.2K
13:32 29.89 30.00 29.87 30.00 9.5K
13:33 30.00 30.14 29.93 30.00 17.7K
13:34 29.99 30.04 29.99 30.04 4.9K
13:35 30.05 30.11 30.05 30.10 10.2K
13:36 30.03 30.06 30.00 30.00 5.9K
13:37 30.04 30.16 30.04 30.12 3.5K
13:38 30.14 30.15 30.13 30.13 4.5K
13:39 30.14 30.37 30.14 30.37 34.0K
13:40 30.36 30.36 30.30 30.33 16.6K
13:41 30.36 30.55 30.36 30.47 71.8K
13:42 30.46 30.46 30.37 30.42 12.9K
13:43 30.46 30.46 30.38 30.43 10.4K
13:44 30.42 30.52 30.42 30.49 10.4K
13:45 30.52 30.52 30.45 30.49 7.8K
13:46 30.54 30.55 30.47 30.49 27.4K
13:47 30.46 30.55 30.45 30.55 5.7K
13:48 30.55 30.59 30.51 30.59 10.0K
13:49 30.56 30.63 30.56 30.56 20.3K
13:50 30.61 30.64 30.61 30.62 6.1K
13:51 30.68 30.70 30.66 30.70 6.9K
13:52 30.63 30.67 30.60 30.60 7.8K
13:53 30.57 30.57 30.53 30.55 4.8K
13:54 30.50 30.50 30.39 30.40 11.3K
13:55 30.40 30.47 30.37 30.47 7.4K
13:56 30.52 30.52 30.38 30.38 17.3K
13:57 30.44 30.48 30.42 30.48 12.5K
13:58 30.52 30.52 30.46 30.48 2.3K
13:59 30.53 30.53 30.45 30.48 6.2K
14:00 30.48 30.57 30.47 30.54 18.6K
14:01 30.56 30.56 30.46 30.46 4.2K
14:02 30.45 30.47 30.38 30.38 8.0K
14:03 30.37 30.39 30.37 30.37 4.6K
14:04 30.36 30.52 30.36 30.49 12.1K
14:05 30.47 30.60 30.47 30.60 5.0K
14:06 30.60 30.60 30.55 30.55 7.2K
14:07 30.48 30.57 30.48 30.57 3.8K
14:08 30.55 30.57 30.52 30.57 2.6K
14:09 30.54 30.54 30.50 30.51 2.8K
14:10 30.51 30.51 30.50 30.51 2.0K
14:11 30.55 30.58 30.51 30.58 3.0K
14:12 30.59 30.59 30.56 30.58 4.2K
14:13 30.60 30.60 30.58 30.58 8.3K
14:14 30.57 30.57 30.42 30.42 18.9K
14:15 30.30 30.33 30.25 30.25 14.9K
14:16 30.27 30.28 30.24 30.27 7.3K
14:17 30.26 30.34 30.26 30.34 4.7K
14:18 30.35 30.40 30.33 30.40 4.8K
14:19 30.39 30.45 30.39 30.43 4.7K
14:20 30.43 30.46 30.41 30.46 2.2K
14:21 30.43 30.43 30.40 30.43 0.9K
14:22 30.40 30.41 30.37 30.37 1.9K
14:23 30.37 30.37 30.27 30.27 7.5K
14:24 30.26 30.27 30.23 30.27 2.5K
14:25 30.28 30.28 30.21 30.21 1.6K
14:26 30.20 30.25 30.20 30.21 2.7K
14:27 30.20 30.20 30.20 30.20 6.7K
14:28 30.20 30.27 30.20 30.27 6.5K
14:29 30.30 30.33 30.28 30.32 3.1K
14:30 30.34 30.34 30.31 30.34 15.6K
14:31 30.34 30.34 30.34 30.34 5.5K
14:32 30.36 30.37 30.32 30.32 9.2K
14:33 30.30 30.39 30.30 30.39 9.2K
14:34 30.39 30.44 30.39 30.42 1.4K
14:35 30.42 30.42 30.36 30.38 4.2K
14:36 30.38 30.38 30.20 30.20 7.7K
14:37 30.18 30.21 30.16 30.21 7.4K
14:38 30.22 30.24 30.21 30.21 6.9K
14:39 30.20 30.22 30.20 30.20 4.5K
14:40 30.22 30.27 30.22 30.27 12.6K
14:41 30.32 30.40 30.30 30.30 4.4K
14:42 30.29 30.31 30.28 30.30 4.1K
14:43 30.30 30.30 30.22 30.22 2.2K
14:44 30.25 30.47 30.25 30.44 7.7K
14:45 30.45 30.45 30.41 30.42 3.0K
14:46 30.39 30.39 30.37 30.39 8.7K
14:47 30.40 30.43 30.40 30.43 2.3K
14:48 30.43 30.48 30.43 30.47 7.2K
14:49 30.48 30.48 30.44 30.44 4.8K
14:50 30.45 30.48 30.44 30.46 4.5K
14:51 30.46 30.53 30.46 30.46 8.1K
14:52 30.51 30.54 30.47 30.49 9.7K
14:53 30.49 30.54 30.49 30.54 3.9K
14:54 30.59 30.65 30.59 30.64 18.4K
14:55 30.66 30.70 30.66 30.70 5.0K
14:56 30.69 30.70 30.65 30.70 5.6K
14:57 30.71 30.72 30.69 30.70 3.4K
14:58 30.72 30.79 30.72 30.77 11.6K
14:59 30.74 30.77 30.74 30.75 5.9K
15:00 30.79 30.79 30.72 30.72 4.8K
15:01 30.71 30.77 30.71 30.72 3.6K
15:02 30.73 30.74 30.68 30.68 8.3K
15:03 30.69 30.69 30.67 30.69 3.7K
15:04 30.67 30.68 30.62 30.62 8.2K
15:05 30.65 30.67 30.62 30.62 11.8K
15:06 30.62 30.67 30.62 30.67 2.3K
15:07 30.65 30.67 30.63 30.63 5.2K
15:08 30.63 30.65 30.63 30.65 2.8K
15:09 30.65 30.67 30.65 30.65 4.1K
15:10 30.66 30.67 30.65 30.67 4.0K
15:11 30.67 30.69 30.64 30.67 8.5K
15:12 30.66 30.66 30.64 30.65 3.7K
15:13 30.62 30.65 30.52 30.52 11.1K
15:14 30.54 30.54 30.49 30.51 10.9K
15:15 30.61 30.72 30.61 30.72 11.3K
15:16 30.69 30.72 30.69 30.72 3.4K
15:17 30.72 30.75 30.67 30.69 4.0K
15:18 30.70 30.71 30.68 30.70 2.2K
15:19 30.68 30.69 30.67 30.67 3.1K
15:20 30.68 30.68 30.64 30.65 2.2K
15:21 30.65 30.65 30.48 30.48 35.9K
15:22 30.50 30.50 30.43 30.44 22.3K
15:23 30.42 30.43 30.41 30.41 31.4K
15:24 30.49 30.55 30.49 30.55 1.6K
15:25 30.53 30.56 30.51 30.56 3.9K
15:26 30.53 30.53 30.47 30.47 3.5K
15:27 30.47 30.51 30.47 30.48 1.6K
15:28 30.48 30.54 30.47 30.54 21.7K
15:29 30.54 30.62 30.54 30.62 5.3K
15:30 30.60 30.63 30.58 30.61 7.9K
15:31 30.65 30.67 30.65 30.67 5.1K
15:32 30.66 30.71 30.66 30.71 15.9K
15:33 30.71 30.76 30.71 30.75 5.3K
15:34 30.71 30.71 30.60 30.64 12.7K
15:35 30.64 30.66 30.61 30.66 9.0K
15:36 30.66 30.67 30.63 30.65 3.7K
15:37 30.59 30.61 30.59 30.60 3.5K
15:38 30.60 30.61 30.56 30.56 5.9K
15:39 30.59 30.59 30.55 30.55 2.8K
15:40 30.54 30.56 30.48 30.48 5.3K
15:41 30.45 30.48 30.45 30.48 4.6K
15:42 30.46 30.47 30.45 30.45 10.7K
15:43 30.43 30.43 30.39 30.39 14.8K
15:44 30.40 30.48 30.40 30.48 5.6K
15:45 30.48 30.52 30.48 30.50 7.6K
15:46 30.49 30.53 30.48 30.53 6.8K
15:47 30.54 30.54 30.48 30.49 8.1K
15:48 30.49 30.55 30.49 30.54 3.8K
15:49 30.53 30.59 30.53 30.59 6.0K
15:50 30.63 30.64 30.58 30.58 14.1K
15:51 30.58 30.58 30.53 30.57 18.8K
15:52 30.53 30.54 30.51 30.52 7.5K
15:53 30.49 30.50 30.48 30.48 4.1K
15:54 30.51 30.55 30.48 30.55 18.2K
15:55 30.49 30.55 30.48 30.55 13.7K
15:56 30.55 30.56 30.50 30.56 17.7K
15:57 30.59 30.62 30.56 30.57 38.7K
15:58 30.56 30.63 30.56 30.62 40.4K
15:59 30.62 30.62 30.52 30.54 317.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available