ANSYS

ANSS
🏛️ usa →
374.30
Last Update: 2025-07-16
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 345.00 345.50 333.62 345.50 6.8K
09:32 348.11 348.11 348.11 348.11 1.0K
09:33 348.11 349.74 347.68 348.00 8.8K
09:34 348.00 348.00 346.33 346.33 2.8K
09:35 345.50 345.50 345.00 345.00 2.2K
09:36 344.81 344.81 341.11 341.79 6.4K
09:37 342.29 344.99 342.29 344.99 2.9K
09:38 343.96 343.96 342.07 342.50 5.6K
09:39 342.50 342.50 341.54 341.95 17.2K
09:40 341.95 344.51 341.95 344.51 4.1K
09:41 343.60 344.06 343.13 343.58 9.4K
09:42 343.58 343.98 343.36 343.98 3.2K
09:43 343.46 343.46 343.46 343.46 0.5K
09:44 343.46 347.33 343.46 347.22 9.1K
09:45 346.65 346.93 346.19 346.93 11.4K
09:46 345.80 346.50 345.80 346.50 9.9K
09:47 346.41 346.41 345.80 345.80 21.8K
09:48 345.80 345.81 345.80 345.81 1.5K
09:49 346.16 346.16 345.82 345.82 4.7K
09:50 346.36 346.36 345.80 345.80 4.7K
09:51 346.24 346.24 345.81 345.81 3.0K
09:52 345.81 346.23 345.81 346.23 0.5K
09:53 345.94 346.74 345.94 346.74 14.2K
09:54 346.74 346.95 346.74 346.95 0.3K
09:55 346.74 347.38 346.62 347.00 2.8K
09:56 347.00 347.00 346.75 346.75 0.8K
09:57 346.75 347.11 346.75 347.11 0.5K
09:58 348.32 348.32 348.30 348.30 1.1K
09:59 348.44 348.75 348.00 348.00 1.0K
10:00 348.00 348.60 348.00 348.05 2.9K
10:01 348.20 348.69 348.02 348.17 3.6K
10:02 348.17 348.17 348.03 348.03 9.0K
10:03 348.03 348.03 348.02 348.02 1.0K
10:04 348.34 348.34 347.54 347.54 12.1K
10:05 347.54 349.02 347.42 349.02 3.7K
10:06 349.02 349.27 349.02 349.27 1.1K
10:07 348.55 348.55 348.04 348.54 1.0K
10:08 348.54 348.59 348.54 348.59 0.4K
10:09 347.85 347.85 347.85 347.85 6.0K
10:10 347.85 347.85 347.85 347.85 0.2K
10:11 347.85 347.85 347.85 347.85 0.2K
10:12 347.85 347.85 347.85 347.85 0.0K
10:13 347.85 347.85 347.30 347.30 4.0K
10:14 346.73 346.73 346.73 346.73 1.1K
10:15 346.73 346.73 346.73 346.73 0.3K
10:16 346.73 346.73 346.53 346.53 1.0K
10:17 346.50 346.50 346.50 346.50 3.0K
10:18 346.50 346.88 346.50 346.88 0.4K
10:19 346.88 346.88 346.50 346.50 3.9K
10:20 346.50 346.75 346.50 346.75 4.8K
10:21 346.75 347.00 346.72 347.00 5.2K
10:22 347.00 347.00 346.76 346.76 0.6K
10:23 346.76 346.76 346.76 346.76 0.0K
10:24 346.76 346.76 346.52 346.52 1.9K
10:25 346.52 346.52 346.52 346.52 0.0K
10:26 346.52 346.52 346.52 346.52 0.1K
10:27 347.00 347.00 346.59 346.75 4.6K
10:28 346.75 347.02 346.75 347.02 19.8K
10:29 347.29 347.61 347.28 347.28 3.8K
10:30 346.95 346.95 346.50 346.50 4.4K
10:31 346.50 346.50 346.50 346.50 1.7K
10:32 346.50 346.82 346.50 346.69 2.6K
10:33 346.69 346.69 346.50 346.50 5.7K
10:34 344.91 345.08 344.91 345.08 7.5K
10:35 345.08 345.08 345.00 345.00 0.4K
10:36 345.00 345.08 345.00 345.08 2.8K
10:37 345.10 345.27 345.10 345.27 1.0K
10:38 345.27 345.27 345.00 345.00 1.5K
10:39 345.00 345.00 345.00 345.00 0.4K
10:40 345.00 345.00 345.00 345.00 0.6K
10:41 345.00 345.00 345.00 345.00 1.7K
10:42 345.00 345.00 344.79 344.79 1.9K
10:43 344.79 344.79 344.79 344.79 0.9K
10:44 345.20 345.60 345.20 345.60 8.6K
10:45 345.60 345.60 345.60 345.60 0.0K
10:46 346.24 346.24 345.75 345.75 1.5K
10:47 346.24 346.24 346.24 346.24 1.2K
10:48 346.24 346.24 346.24 346.24 0.2K
10:49 346.24 346.24 346.24 346.24 0.1K
10:50 346.24 347.68 346.24 347.68 1.4K
10:51 347.79 348.60 347.79 348.32 4.8K
10:52 348.32 348.32 348.32 348.32 0.3K
10:53 348.17 348.17 347.78 347.78 0.6K
10:54 347.78 348.19 347.78 348.19 0.7K
10:55 348.19 348.19 348.19 348.19 0.3K
10:56 348.19 348.19 348.13 348.13 0.3K
10:57 348.17 348.17 348.17 348.17 0.5K
10:58 348.17 348.74 348.17 348.74 3.1K
10:59 348.74 348.74 348.74 348.74 0.8K
11:00 348.74 348.74 348.74 348.74 0.2K
11:01 348.74 348.74 348.74 348.74 0.8K
11:02 348.36 348.65 348.35 348.35 2.1K
11:03 348.35 348.65 348.07 348.30 3.1K
11:04 348.30 348.30 348.29 348.29 5.3K
11:05 348.29 348.29 348.18 348.18 1.3K
11:06 348.18 348.18 348.18 348.18 0.1K
11:07 348.09 348.35 348.09 348.35 4.4K
11:08 348.35 348.68 348.26 348.68 0.7K
11:09 348.68 348.68 348.68 348.68 0.3K
11:10 348.68 348.68 348.68 348.68 0.0K
11:11 348.68 349.57 348.68 349.57 0.2K
11:12 349.57 350.00 349.57 349.91 2.2K
11:13 349.91 349.91 349.07 349.07 2.1K
11:14 349.07 349.27 348.91 348.91 3.4K
11:15 348.91 348.91 348.91 348.91 0.1K
11:16 348.91 348.91 348.90 348.90 0.1K
11:17 348.90 348.90 348.90 348.90 0.0K
11:18 348.90 348.90 348.56 348.56 2.4K
11:19 348.56 348.56 348.56 348.56 0.3K
11:20 348.56 348.78 348.56 348.78 0.3K
11:21 348.78 348.79 348.78 348.79 0.8K
11:22 348.79 349.09 348.79 349.09 0.8K
11:23 349.09 349.09 348.82 348.82 0.7K
11:24 348.82 348.94 348.80 348.80 0.6K
11:25 348.94 348.94 348.94 348.94 0.4K
11:26 348.94 349.05 348.94 349.05 1.6K
11:27 349.20 349.24 349.20 349.24 0.5K
11:28 349.25 349.25 349.25 349.25 0.6K
11:29 349.20 349.20 348.74 348.74 8.7K
11:30 348.53 348.53 348.53 348.53 16.8K
11:31 348.53 348.70 348.38 348.38 1.9K
11:32 348.38 348.38 348.38 348.38 0.2K
11:33 348.38 348.38 348.38 348.38 0.2K
11:34 348.38 348.38 348.38 348.38 0.2K
11:35 348.38 348.38 346.83 346.83 3.5K
11:36 346.83 347.08 346.83 347.08 0.3K
11:37 347.08 347.08 347.05 347.05 0.3K
11:38 347.05 347.08 347.05 347.08 0.2K
11:39 347.08 347.08 347.08 347.08 0.3K
11:40 347.08 347.08 347.08 347.08 0.2K
11:41 347.08 347.08 347.08 347.08 0.0K
11:42 347.08 347.29 347.08 347.29 0.2K
11:43 347.29 347.29 347.29 347.29 0.1K
11:44 347.29 347.29 347.29 347.29 0.2K
11:45 347.29 347.29 347.29 347.29 1.4K
11:46 347.29 347.99 347.29 347.99 0.2K
11:47 347.82 347.82 347.82 347.82 0.3K
11:48 347.82 347.82 347.82 347.82 0.3K
11:49 347.82 348.38 347.82 348.38 0.4K
11:50 348.38 348.47 348.38 348.47 2.4K
11:51 348.74 348.74 347.97 347.97 3.4K
11:52 347.97 347.97 347.97 347.97 0.0K
11:53 347.97 348.68 347.97 348.68 0.5K
11:54 348.68 348.68 348.61 348.61 0.4K
11:55 348.61 348.61 348.59 348.59 0.4K
11:56 348.57 348.57 348.52 348.52 0.7K
11:57 348.52 348.88 348.52 348.88 0.8K
11:58 348.88 348.89 348.88 348.89 11.8K
11:59 348.98 348.98 348.98 348.98 0.1K
12:00 348.92 348.92 348.92 348.92 4.0K
12:01 348.92 348.92 348.91 348.91 0.2K
12:02 349.30 349.30 349.30 349.30 0.6K
12:03 349.30 349.30 349.30 349.30 0.3K
12:04 349.30 349.30 348.72 348.72 1.9K
12:05 348.69 349.14 348.47 348.47 9.4K
12:06 348.47 349.02 348.47 349.02 4.2K
12:07 349.02 349.02 349.02 349.02 1.1K
12:08 349.02 349.22 349.02 349.22 1.0K
12:09 349.22 349.48 349.22 349.48 0.7K
12:10 349.48 350.02 349.48 349.98 0.3K
12:11 349.98 349.98 349.98 349.98 0.0K
12:12 349.98 349.98 349.74 349.74 4.1K
12:13 349.74 349.74 349.74 349.74 0.1K
12:14 349.74 349.74 349.74 349.74 0.5K
12:15 350.15 350.40 350.15 350.40 3.8K
12:16 350.66 350.66 349.61 349.61 11.1K
12:17 349.61 349.61 349.61 349.61 0.0K
12:18 349.61 349.61 349.61 349.61 0.1K
12:19 349.61 349.61 349.59 349.59 2.2K
12:20 349.59 349.70 349.59 349.70 1.1K
12:21 349.70 349.70 349.70 349.70 0.6K
12:22 349.70 349.70 349.70 349.70 0.2K
12:23 349.70 349.70 349.70 349.70 0.1K
12:24 349.70 349.70 349.70 349.70 0.3K
12:25 349.70 349.76 349.69 349.76 2.7K
12:26 349.82 349.82 349.82 349.82 1.2K
12:27 349.82 349.82 349.70 349.70 0.3K
12:28 349.70 349.86 349.54 349.86 0.5K
12:29 349.59 349.59 349.59 349.59 0.6K
12:30 349.76 349.77 349.60 349.60 4.0K
12:31 349.60 349.60 349.60 349.60 0.2K
12:32 349.60 349.60 349.60 349.60 0.3K
12:33 349.60 349.60 349.60 349.60 0.6K
12:34 349.38 349.38 349.35 349.35 5.0K
12:35 349.35 349.35 349.35 349.35 0.0K
12:36 349.35 349.35 349.31 349.31 1.4K
12:37 349.31 349.31 349.31 349.31 0.0K
12:38 349.31 349.31 349.31 349.31 0.2K
12:39 349.31 349.31 349.31 349.31 0.2K
12:40 349.31 349.31 349.06 349.06 1.4K
12:41 349.06 349.06 349.06 349.06 0.7K
12:42 349.06 349.06 348.99 348.99 0.8K
12:43 348.99 348.99 348.57 348.57 0.8K
12:44 348.57 348.57 348.57 348.57 0.2K
12:45 348.57 348.57 348.57 348.57 0.3K
12:46 348.57 348.57 348.57 348.57 0.2K
12:47 348.57 348.57 348.57 348.57 0.2K
12:48 348.57 348.57 348.57 348.57 0.1K
12:49 348.57 348.57 348.57 348.57 0.0K
12:50 348.57 348.78 348.57 348.78 0.2K
12:51 348.78 348.78 348.78 348.78 0.0K
12:52 348.78 348.78 348.78 348.78 0.1K
12:53 348.78 348.78 348.78 348.78 0.1K
12:54 348.78 348.78 348.71 348.71 0.4K
12:55 348.71 348.71 348.71 348.71 0.2K
12:56 348.71 348.84 348.71 348.84 0.6K
12:57 348.84 348.84 348.71 348.71 0.3K
12:58 348.71 348.71 348.71 348.71 0.1K
12:59 348.71 348.71 348.71 348.71 0.4K
13:00 348.71 348.84 348.71 348.84 2.3K
13:01 349.02 349.37 349.02 349.37 0.5K
13:02 349.07 349.07 349.04 349.04 2.0K
13:03 349.04 349.04 349.04 349.04 0.4K
13:04 349.04 349.04 349.04 349.04 0.3K
13:05 349.03 349.03 349.03 349.03 0.9K
13:06 349.10 349.10 349.03 349.03 2.3K
13:07 349.04 349.04 349.03 349.03 1.8K
13:08 349.03 349.06 349.03 349.06 0.8K
13:09 349.06 349.06 349.06 349.06 0.7K
13:10 349.18 349.18 349.03 349.03 1.1K
13:11 349.03 349.03 349.03 349.03 0.3K
13:12 349.35 349.35 349.25 349.25 3.0K
13:13 349.25 349.25 349.25 349.25 0.1K
13:14 349.69 349.74 349.69 349.74 2.4K
13:15 349.74 349.74 349.74 349.74 0.1K
13:16 349.74 349.89 349.74 349.89 0.7K
13:17 349.89 349.89 349.75 349.75 0.3K
13:18 349.66 349.66 349.36 349.36 1.6K
13:19 349.36 349.36 349.36 349.36 0.5K
13:20 349.35 349.35 349.35 349.35 0.3K
13:21 349.35 349.35 349.35 349.35 0.6K
13:22 349.35 349.55 349.35 349.55 0.6K
13:23 349.55 349.55 349.33 349.33 0.4K
13:24 349.33 349.33 349.04 349.04 2.9K
13:25 349.04 349.51 349.04 349.51 0.7K
13:26 349.51 349.51 349.51 349.51 2.7K
13:27 349.26 349.26 349.17 349.17 3.6K
13:28 349.17 349.17 349.16 349.16 0.6K
13:29 349.16 349.27 349.16 349.27 4.3K
13:30 349.27 349.27 349.23 349.23 0.2K
13:31 349.23 349.23 349.11 349.11 3.3K
13:32 349.11 349.11 349.11 349.11 0.0K
13:33 349.11 349.11 349.11 349.11 1.3K
13:34 349.11 349.11 349.10 349.10 4.1K
13:35 349.10 349.10 349.10 349.10 0.3K
13:36 349.10 349.10 349.10 349.10 0.1K
13:37 349.56 349.78 349.56 349.78 0.8K
13:38 349.78 349.78 349.78 349.78 0.1K
13:39 349.78 349.90 349.71 349.90 1.8K
13:40 349.93 349.93 349.61 349.61 0.4K
13:41 349.61 349.61 349.61 349.61 0.5K
13:42 349.61 349.74 349.61 349.74 0.9K
13:43 349.52 349.76 349.52 349.76 0.6K
13:44 349.76 349.76 349.76 349.76 0.8K
13:45 349.76 349.76 349.76 349.76 0.0K
13:46 349.76 349.76 349.76 349.76 0.1K
13:47 349.76 349.76 349.75 349.75 0.5K
13:48 349.75 349.80 349.70 349.70 0.9K
13:49 349.70 349.82 349.69 349.69 1.1K
13:50 349.69 349.69 349.69 349.69 0.2K
13:51 349.69 349.80 349.69 349.80 2.9K
13:52 349.80 349.80 349.65 349.80 0.4K
13:53 349.80 349.91 349.80 349.91 0.6K
13:54 349.91 349.91 349.91 349.91 0.0K
13:55 349.87 349.87 349.84 349.84 1.7K
13:56 349.83 349.83 349.72 349.72 2.4K
13:57 349.72 349.72 349.72 349.72 0.1K
13:58 349.72 349.72 349.72 349.72 1.5K
13:59 349.72 349.72 349.58 349.58 0.3K
14:00 349.58 349.74 349.58 349.74 0.9K
14:01 349.74 349.74 349.57 349.71 4.6K
14:02 349.71 350.13 349.53 350.13 11.4K
14:03 350.25 350.31 350.25 350.31 1.4K
14:04 350.31 350.31 350.31 350.31 0.3K
14:05 350.31 350.31 350.31 350.31 0.4K
14:06 350.15 350.40 350.15 350.40 1.8K
14:07 350.40 350.40 350.40 350.40 0.4K
14:08 350.40 350.40 350.40 350.40 0.2K
14:09 350.31 350.31 350.31 350.31 0.5K
14:10 350.31 350.31 350.26 350.26 0.5K
14:11 350.26 350.30 350.12 350.30 0.7K
14:12 350.26 350.37 350.22 350.37 2.1K
14:13 350.37 350.37 350.34 350.35 1.7K
14:14 350.17 350.21 350.17 350.21 2.0K
14:15 350.21 350.21 350.20 350.20 0.1K
14:16 350.14 350.23 350.14 350.22 0.7K
14:17 350.22 350.22 350.21 350.21 0.2K
14:18 350.15 350.15 350.15 350.15 0.5K
14:19 350.15 350.20 350.15 350.20 0.4K
14:20 350.28 350.28 350.10 350.10 1.1K
14:21 350.14 350.26 350.14 350.24 0.8K
14:22 350.50 350.50 350.50 350.50 1.0K
14:23 350.50 350.50 350.35 350.35 1.7K
14:24 350.46 350.46 350.42 350.42 4.4K
14:25 350.42 350.42 350.42 350.42 0.3K
14:26 350.39 350.50 350.39 350.50 0.3K
14:27 350.50 350.57 350.38 350.57 1.6K
14:28 350.57 350.57 350.50 350.50 2.3K
14:29 350.50 350.50 350.48 350.48 0.7K
14:30 350.48 350.50 350.48 350.50 0.6K
14:31 350.50 350.53 350.48 350.53 1.8K
14:32 350.53 350.53 350.50 350.50 1.5K
14:33 350.58 350.58 350.55 350.55 1.5K
14:34 350.53 350.54 350.53 350.54 1.1K
14:35 350.53 350.53 350.53 350.53 1.8K
14:36 350.53 350.53 350.34 350.40 1.9K
14:37 350.40 350.48 350.40 350.48 0.7K
14:38 350.48 350.48 350.48 350.48 0.2K
14:39 350.48 350.48 350.32 350.32 5.9K
14:40 350.39 350.39 350.02 350.02 5.2K
14:41 350.00 350.01 349.97 350.01 3.0K
14:42 350.01 350.01 349.74 349.74 0.7K
14:43 349.74 349.89 349.74 349.89 1.0K
14:44 349.93 350.10 349.92 350.10 1.0K
14:45 350.10 350.10 350.10 350.10 0.3K
14:46 350.10 350.10 350.00 350.00 0.5K
14:47 350.00 350.00 350.00 350.00 0.7K
14:48 350.05 350.13 350.03 350.03 2.0K
14:49 350.03 350.09 350.03 350.07 1.8K
14:50 350.07 350.36 350.07 350.36 3.0K
14:51 350.30 350.30 350.30 350.30 0.4K
14:52 350.30 350.30 350.22 350.22 0.3K
14:53 350.26 350.26 350.08 350.08 0.8K
14:54 350.08 350.08 350.08 350.08 2.6K
14:55 350.08 350.11 350.08 350.11 0.5K
14:56 350.11 350.27 350.11 350.27 1.1K
14:57 350.27 350.64 350.27 350.64 1.7K
14:58 350.64 350.64 350.42 350.42 0.9K
14:59 350.42 350.61 350.42 350.50 0.6K
15:00 350.50 350.55 350.50 350.55 0.9K
15:01 350.35 350.58 350.35 350.40 2.6K
15:02 350.59 350.59 350.58 350.58 0.4K
15:03 350.58 350.59 350.58 350.59 0.8K
15:04 350.59 350.77 350.59 350.63 1.0K
15:05 350.63 350.99 350.63 350.99 2.9K
15:06 350.95 351.12 350.95 351.12 3.3K
15:07 351.21 351.36 350.97 350.97 3.0K
15:08 350.97 351.15 350.97 351.15 0.5K
15:09 351.15 351.24 351.03 351.03 0.4K
15:10 351.02 351.18 351.02 351.18 1.1K
15:11 351.13 351.37 351.13 351.37 1.0K
15:12 351.37 351.41 351.37 351.41 1.0K
15:13 351.41 351.41 351.01 351.01 3.1K
15:14 351.01 351.18 351.01 351.02 0.8K
15:15 351.02 351.04 350.98 351.04 1.4K
15:16 351.04 351.55 351.04 351.55 4.6K
15:17 351.55 352.16 351.53 352.16 2.5K
15:18 352.16 352.59 352.16 352.43 3.1K
15:19 351.88 352.16 351.88 352.16 3.8K
15:20 352.16 352.26 352.06 352.06 0.7K
15:21 352.06 352.26 352.06 352.15 4.0K
15:22 352.15 352.15 352.00 352.00 0.4K
15:23 352.00 352.00 351.83 352.00 1.1K
15:24 352.00 352.08 352.00 352.08 0.8K
15:25 352.08 352.08 352.08 352.08 0.9K
15:26 352.04 352.04 352.04 352.04 0.7K
15:27 352.04 352.12 351.99 352.12 1.2K
15:28 352.12 352.12 352.00 352.03 35.3K
15:29 352.03 352.03 352.00 352.00 10.2K
15:30 352.00 352.02 352.00 352.02 21.3K
15:31 352.02 352.02 352.00 352.00 1.9K
15:32 352.00 352.01 352.00 352.00 13.1K
15:33 352.00 352.00 352.00 352.00 4.4K
15:34 352.06 352.48 352.06 352.48 5.0K
15:35 352.48 352.48 352.05 352.05 5.3K
15:36 352.25 352.26 352.25 352.25 5.6K
15:37 352.25 352.37 352.25 352.25 4.5K
15:38 352.38 352.38 352.25 352.25 3.4K
15:39 352.25 352.45 352.25 352.45 3.2K
15:40 352.45 352.45 352.25 352.25 0.6K
15:41 352.45 352.45 352.25 352.43 10.2K
15:42 352.57 352.66 352.47 352.47 5.2K
15:43 352.55 352.81 352.55 352.81 3.4K
15:44 352.85 353.10 352.72 353.10 9.5K
15:45 353.10 353.21 353.00 353.21 5.9K
15:46 353.05 353.38 353.05 353.38 1.5K
15:47 353.61 353.61 353.34 353.36 1.5K
15:48 353.35 353.61 353.34 353.61 1.4K
15:49 353.87 354.51 353.84 354.51 25.2K
15:50 354.52 354.52 354.51 354.51 8.4K
15:51 354.37 354.65 354.37 354.62 24.6K
15:52 354.62 354.62 353.31 353.32 6.8K
15:53 353.34 353.73 353.34 353.58 3.4K
15:54 353.93 354.28 353.78 354.28 12.9K
15:55 354.26 354.95 354.06 354.95 13.1K
15:56 355.82 356.31 355.82 356.31 21.1K
15:57 356.31 357.18 356.31 356.87 37.2K
15:58 356.54 356.54 355.66 355.66 7.9K
15:59 355.22 355.28 355.13 355.13 19.1K
16:00 355.34 356.25 355.25 355.58 421.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available