Applied Optoelectronics Inc

AAOI
🏛️ 美国 →
25.94
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 21.76 22.16 17.72 19.32 7.6M
2023-12-28 22.48 22.75 21.51 21.90 1.7M
2023-12-27 22.88 22.95 21.85 22.52 2.0M
2023-12-26 21.20 23.66 21.18 22.82 3.0M
2023-12-22 20.82 21.62 19.87 20.90 2.2M
2023-12-21 21.19 21.86 19.51 20.74 3.6M
2023-12-20 22.70 22.77 20.60 20.62 2.9M
2023-12-19 22.92 24.08 22.12 23.01 3.0M
2023-12-18 22.16 23.25 21.48 22.50 2.6M
2023-12-15 23.71 23.95 20.82 21.73 4.6M
2023-12-14 22.00 23.68 21.60 23.19 4.0M
2023-12-13 18.77 21.65 18.65 21.62 5.6M
2023-12-12 18.51 19.43 18.00 18.58 2.4M
2023-12-11 19.80 19.80 18.01 18.56 2.8M
2023-12-08 17.83 19.84 17.83 19.76 4.9M
2023-12-07 17.16 18.33 16.80 17.66 2.5M
2023-12-06 16.52 18.66 16.41 17.22 5.1M
2023-12-05 16.43 16.73 15.80 16.13 1.6M
2023-12-04 16.12 17.02 15.99 16.68 3.2M
2023-12-01 13.19 16.48 12.98 16.45 5.6M
2023-11-30 14.30 14.60 12.66 13.25 9.5M
2023-11-29 14.81 16.20 14.78 14.90 3.2M
2023-11-28 14.61 15.20 13.88 14.61 3.0M
2023-11-27 12.87 14.58 12.85 14.40 3.1M
2023-11-24 13.25 13.63 12.92 13.04 0.9M
2023-11-22 13.62 13.96 13.01 13.21 1.5M
2023-11-21 14.15 14.33 13.15 13.33 1.9M
2023-11-20 12.91 14.63 12.85 14.46 4.6M
2023-11-17 12.97 13.15 12.71 12.75 2.1M
2023-11-16 12.36 12.99 12.35 12.83 1.7M
2023-11-15 12.22 13.27 12.12 12.71 3.7M
2023-11-14 11.23 12.55 10.88 12.28 5.1M
2023-11-13 8.96 11.06 8.96 11.00 2.8M
2023-11-10 9.29 9.88 8.36 9.37 3.5M
2023-11-09 10.07 10.17 9.65 9.76 2.1M
2023-11-08 9.96 10.07 9.59 9.85 0.9M
2023-11-07 9.70 10.26 9.33 9.89 1.6M
2023-11-06 9.48 10.08 9.32 9.69 1.9M
2023-11-03 8.70 9.64 8.49 9.47 2.5M
2023-11-02 8.00 8.62 7.90 8.57 1.8M
2023-11-01 7.41 7.75 7.13 7.72 1.0M
2023-10-31 7.13 7.46 6.98 7.43 0.7M
2023-10-30 7.14 7.31 6.88 7.08 0.8M
2023-10-27 7.10 7.32 6.89 7.04 0.9M
2023-10-26 7.05 7.24 6.81 6.87 0.8M
2023-10-25 7.50 7.51 7.05 7.12 0.7M
2023-10-24 7.19 7.63 7.19 7.44 1.0M
2023-10-23 6.70 7.30 6.66 7.17 1.2M
2023-10-20 7.40 7.40 6.80 6.91 1.7M
2023-10-19 7.58 7.72 7.29 7.45 1.4M
2023-10-18 7.51 7.96 7.36 7.55 1.3M
2023-10-17 7.48 7.93 7.46 7.59 1.2M
2023-10-16 7.60 7.95 7.55 7.65 1.0M
2023-10-13 7.85 7.88 7.18 7.55 1.9M
2023-10-12 7.84 8.67 7.80 7.95 1.9M
2023-10-11 7.50 7.97 7.50 7.79 1.4M
2023-10-10 7.71 7.99 7.43 7.46 2.3M
2023-10-09 8.74 8.88 7.36 7.59 3.2M
2023-10-06 8.77 9.42 8.77 9.08 1.1M
2023-10-05 8.96 9.21 8.51 9.12 1.8M
2023-10-04 10.34 10.55 8.79 8.91 3.0M
2023-10-03 11.06 11.32 9.95 10.32 2.2M
2023-10-02 11.00 11.68 10.88 11.27 2.9M
2023-09-29 11.28 11.38 10.71 10.97 1.9M
2023-09-28 10.30 11.29 10.16 11.02 2.2M
2023-09-27 9.88 10.40 9.87 10.28 2.0M
2023-09-26 9.40 9.83 9.35 9.75 1.2M
2023-09-25 9.37 9.69 9.24 9.39 1.0M
2023-09-22 9.47 9.69 9.29 9.58 1.5M
2023-09-21 9.51 9.65 9.00 9.31 2.3M
2023-09-20 9.66 10.23 9.60 9.84 1.8M
2023-09-19 9.90 10.13 9.36 9.64 2.5M
2023-09-18 9.67 10.24 9.63 9.88 3.2M
2023-09-15 9.80 10.04 9.45 9.84 2.2M
2023-09-14 9.16 10.12 9.16 9.76 3.3M
2023-09-13 9.75 10.70 8.82 9.12 6.6M
2023-09-12 11.65 12.55 11.31 11.36 1.8M
2023-09-11 12.08 12.08 11.43 11.65 1.5M
2023-09-08 12.54 12.98 11.55 11.80 2.3M
2023-09-07 12.25 12.66 11.85 12.32 1.8M
2023-09-06 12.95 13.26 12.03 12.45 2.1M
2023-09-05 13.78 13.78 12.81 12.95 1.9M
2023-09-01 13.94 14.29 13.50 13.94 1.4M
2023-08-31 15.23 15.78 13.44 13.77 3.0M
2023-08-30 14.43 15.46 13.99 15.22 2.8M
2023-08-29 13.00 14.67 12.81 14.10 3.7M
2023-08-28 13.00 14.08 12.76 12.97 2.7M
2023-08-25 13.80 14.09 12.79 12.99 2.3M
2023-08-24 15.60 16.26 13.80 14.09 2.8M
2023-08-23 15.14 15.73 14.35 15.33 2.5M
2023-08-22 15.54 16.15 14.63 15.48 3.9M
2023-08-21 13.49 15.59 13.36 15.44 7.9M
2023-08-18 12.59 13.24 11.85 12.80 2.9M
2023-08-17 13.18 13.84 12.31 12.93 2.9M
2023-08-16 14.20 14.37 12.80 13.03 3.8M
2023-08-15 14.90 15.90 14.11 14.79 6.3M
2023-08-14 12.25 15.00 12.10 14.84 4.5M
2023-08-11 14.00 14.04 12.10 12.39 4.8M
2023-08-10 12.04 14.77 11.35 14.44 8.9M
2023-08-09 12.26 12.38 11.43 12.16 2.8M
2023-08-08 11.63 12.20 11.34 12.19 5.7M
2023-08-07 11.07 13.17 10.93 12.38 16.9M
2023-08-04 8.37 11.29 8.05 11.01 31.8M
2023-08-03 7.63 8.12 6.50 6.59 4.5M
2023-08-02 6.81 7.50 6.62 7.39 2.2M
2023-08-01 6.76 7.10 6.48 7.03 1.7M
2023-07-31 6.73 6.78 5.86 6.75 2.4M
2023-07-28 6.35 6.95 6.25 6.71 2.3M
2023-07-27 8.01 8.22 6.16 6.19 4.2M
2023-07-26 8.52 8.78 7.89 7.95 1.7M
2023-07-25 8.48 9.00 8.22 8.43 1.8M
2023-07-24 7.88 8.68 7.77 8.52 2.4M
2023-07-21 8.45 8.88 7.75 7.91 2.5M
2023-07-20 8.34 8.48 7.90 8.12 2.2M
2023-07-19 7.75 9.38 7.75 8.67 5.0M
2023-07-18 8.79 9.12 7.56 7.67 5.4M
2023-07-17 9.01 9.83 8.54 8.89 3.9M
2023-07-14 10.90 11.34 8.81 9.14 5.5M
2023-07-13 9.50 11.48 9.49 10.66 7.1M
2023-07-12 10.32 10.38 8.88 9.54 6.6M
2023-07-11 8.62 10.00 8.55 9.75 7.5M
2023-07-10 7.40 8.37 7.31 8.34 4.8M
2023-07-07 6.59 8.10 6.59 7.19 5.8M
2023-07-06 6.89 7.19 6.35 6.51 3.0M
2023-07-05 6.05 7.31 6.00 7.03 5.3M
2023-07-03 6.26 6.63 5.71 6.07 2.7M
2023-06-30 5.69 6.94 5.69 5.96 7.1M
2023-06-29 5.13 5.82 5.08 5.43 2.3M
2023-06-28 4.90 5.33 4.52 5.17 2.0M
2023-06-27 4.72 4.99 4.60 4.85 1.4M
2023-06-26 4.14 4.78 3.90 4.65 1.8M
2023-06-23 3.77 4.38 3.73 4.34 2.5M
2023-06-22 4.70 4.70 3.59 3.77 6.4M
2023-06-21 4.95 5.15 4.05 4.17 6.1M
2023-06-20 5.05 5.67 5.05 5.20 8.2M
2023-06-16 4.70 4.99 4.55 4.85 3.9M
2023-06-15 3.62 4.35 3.61 4.33 2.3M
2023-06-14 3.70 4.11 3.65 3.76 2.1M
2023-06-13 3.28 3.71 3.28 3.64 1.3M
2023-06-12 3.20 3.36 3.15 3.29 0.6M
2023-06-09 3.25 3.30 3.16 3.21 0.8M
2023-06-08 2.72 3.17 2.72 3.12 1.1M
2023-06-07 2.76 2.78 2.64 2.72 0.4M
2023-06-06 2.36 2.82 2.36 2.72 0.9M
2023-06-05 2.30 2.43 2.26 2.33 0.2M
2023-06-02 2.21 2.27 2.16 2.27 0.1M
2023-06-01 2.19 2.25 2.08 2.21 0.2M
2023-05-31 2.32 2.44 2.19 2.22 0.3M
2023-05-30 2.02 2.34 1.97 2.30 0.8M
2023-05-26 1.78 1.91 1.76 1.90 0.3M
2023-05-25 1.77 1.78 1.72 1.75 0.2M
2023-05-24 1.72 1.78 1.72 1.76 0.2M
2023-05-23 1.75 1.78 1.70 1.72 0.1M
2023-05-22 1.70 1.78 1.70 1.76 0.1M
2023-05-19 1.73 1.75 1.71 1.71 0.0M
2023-05-18 1.74 1.76 1.71 1.75 0.1M
2023-05-17 1.81 1.81 1.72 1.74 0.1M
2023-05-16 1.65 1.76 1.65 1.73 0.2M
2023-05-15 1.68 1.71 1.64 1.64 0.1M
2023-05-12 1.72 1.76 1.66 1.69 0.1M
2023-05-11 1.85 1.85 1.71 1.71 0.1M
2023-05-10 1.85 1.92 1.81 1.85 0.2M
2023-05-09 1.77 1.83 1.68 1.80 0.2M
2023-05-08 1.76 1.84 1.74 1.77 0.2M
2023-05-05 1.60 1.84 1.60 1.67 0.6M
2023-05-04 1.82 1.91 1.75 1.87 0.6M
2023-05-03 1.83 1.86 1.78 1.79 0.4M
2023-05-02 1.82 1.87 1.80 1.85 0.1M
2023-05-01 1.91 2.02 1.82 1.82 0.2M
2023-04-28 1.97 1.98 1.88 1.94 0.1M
2023-04-27 2.08 2.08 1.92 1.95 0.2M
2023-04-26 2.01 2.07 2.01 2.06 0.1M
2023-04-25 2.15 2.15 2.00 2.01 0.1M
2023-04-24 2.12 2.16 2.04 2.15 0.2M
2023-04-21 2.14 2.16 2.09 2.14 0.1M
2023-04-20 2.18 2.30 2.12 2.12 0.1M
2023-04-19 2.23 2.31 2.16 2.19 0.1M
2023-04-18 2.18 2.32 2.17 2.20 0.3M
2023-04-17 2.08 2.24 2.07 2.19 0.1M
2023-04-14 2.23 2.26 2.05 2.12 0.1M
2023-04-13 2.30 2.32 2.21 2.23 0.1M
2023-04-12 2.25 2.35 2.25 2.30 0.1M
2023-04-11 2.22 2.31 2.18 2.28 0.1M
2023-04-10 2.12 2.24 2.11 2.22 0.1M
2023-04-06 2.11 2.17 2.05 2.14 0.1M
2023-04-05 2.21 2.21 2.03 2.11 0.1M
2023-04-04 2.32 2.32 2.20 2.21 0.1M
2023-04-03 2.14 2.31 2.14 2.29 0.2M
2023-03-31 1.92 2.23 1.92 2.21 0.4M
2023-03-30 1.86 1.98 1.79 1.93 0.3M
2023-03-29 1.82 1.83 1.75 1.83 0.2M
2023-03-28 1.76 1.87 1.70 1.82 0.5M
2023-03-27 2.36 2.37 1.71 1.72 0.8M
2023-03-24 2.42 2.43 2.36 2.41 0.1M
2023-03-23 2.36 2.47 2.36 2.46 0.1M
2023-03-22 2.45 2.49 2.37 2.37 0.0M
2023-03-21 2.42 2.50 2.38 2.43 0.1M
2023-03-20 2.37 2.44 2.34 2.40 0.1M
2023-03-17 2.47 2.55 2.30 2.36 0.3M
2023-03-16 2.42 2.50 2.40 2.48 0.1M
2023-03-15 2.60 2.60 2.40 2.44 0.2M
2023-03-14 2.72 2.75 2.65 2.66 0.1M
2023-03-13 2.61 2.75 2.59 2.67 0.2M
2023-03-10 2.80 2.83 2.66 2.66 0.2M
2023-03-09 2.85 2.91 2.81 2.81 0.1M
2023-03-08 2.75 2.84 2.75 2.82 0.1M
2023-03-07 2.76 2.83 2.72 2.75 0.0M
2023-03-06 2.73 2.86 2.71 2.78 0.1M
2023-03-03 2.73 2.75 2.68 2.73 0.1M
2023-03-02 2.74 2.83 2.67 2.69 0.1M
2023-03-01 2.77 2.90 2.73 2.73 0.1M
2023-02-28 2.56 2.85 2.56 2.81 0.2M
2023-02-27 2.70 2.70 2.54 2.59 0.2M
2023-02-24 2.97 2.97 2.59 2.61 0.3M
2023-02-23 3.04 3.04 2.90 3.04 0.5M
2023-02-22 2.72 2.99 2.72 2.82 0.3M
2023-02-21 2.86 2.91 2.71 2.72 0.2M
2023-02-17 2.97 3.01 2.79 2.80 0.2M
2023-02-16 2.85 3.06 2.83 2.95 0.4M
2023-02-15 2.69 2.91 2.69 2.83 0.2M
2023-02-14 2.66 2.71 2.61 2.70 0.2M
2023-02-13 2.70 2.82 2.62 2.64 0.1M
2023-02-10 2.64 2.70 2.59 2.65 0.1M
2023-02-09 2.60 2.70 2.60 2.63 0.1M
2023-02-08 2.60 2.65 2.55 2.55 0.1M
2023-02-07 2.62 2.68 2.55 2.62 0.1M
2023-02-06 2.67 2.73 2.65 2.65 0.1M
2023-02-03 2.81 2.90 2.67 2.70 0.2M
2023-02-02 2.60 2.88 2.59 2.82 0.7M
2023-02-01 2.37 2.65 2.36 2.60 0.3M
2023-01-31 2.33 2.44 2.33 2.39 0.1M
2023-01-30 2.39 2.44 2.33 2.33 0.1M
2023-01-27 2.23 2.43 2.18 2.37 0.1M
2023-01-26 2.22 2.30 2.20 2.20 0.2M
2023-01-25 2.21 2.26 2.13 2.20 0.1M
2023-01-24 2.22 2.34 2.21 2.22 0.1M
2023-01-23 2.23 2.30 2.18 2.24 0.1M
2023-01-20 2.29 2.30 2.18 2.21 0.1M
2023-01-19 2.32 2.35 2.24 2.29 0.1M
2023-01-18 2.46 2.55 2.36 2.37 0.1M
2023-01-17 2.43 2.53 2.32 2.44 0.2M
2023-01-13 2.33 2.47 2.32 2.43 0.2M
2023-01-12 2.17 2.39 2.14 2.35 0.3M
2023-01-11 2.15 2.23 2.12 2.15 0.1M
2023-01-10 2.15 2.25 2.12 2.12 0.2M
2023-01-09 1.93 2.28 1.92 2.15 0.2M
2023-01-06 1.90 1.91 1.83 1.86 0.2M
2023-01-05 1.92 1.92 1.87 1.88 0.1M
2023-01-04 1.90 1.95 1.88 1.92 0.1M
2023-01-03 1.94 1.99 1.86 1.88 0.1M