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
09:31 345.17 347.10 345.17 345.17 3.8K
09:32 345.17 345.17 345.17 345.17 0.2K
09:33 345.17 345.17 345.17 345.17 0.2K
09:34 345.17 345.17 345.17 345.17 0.2K
09:35 345.17 345.17 345.17 345.17 0.2K
09:36 345.17 345.17 345.17 345.17 0.2K
09:37 345.17 345.17 345.17 345.17 0.2K
09:38 345.17 345.17 344.16 344.16 0.3K
09:39 344.16 344.16 344.16 344.16 0.0K
09:40 344.16 344.16 344.16 344.16 0.0K
09:41 344.16 344.16 344.16 344.16 0.2K
09:42 344.57 344.72 344.57 344.72 4.0K
09:43 344.72 344.72 344.72 344.72 0.2K
09:44 344.72 344.72 344.72 344.72 0.3K
09:45 344.72 345.06 344.54 345.06 2.5K
09:46 345.06 345.06 345.06 345.06 0.2K
09:47 345.06 345.06 344.58 344.58 1.6K
09:48 344.58 345.09 344.58 345.09 0.8K
09:49 345.09 345.09 345.09 345.09 0.2K
09:50 345.09 345.09 345.09 345.09 0.1K
09:51 345.09 345.38 345.09 345.38 0.7K
09:52 345.38 345.38 345.38 345.38 0.1K
09:53 345.38 345.38 345.23 345.30 0.3K
09:54 345.30 345.48 345.30 345.48 1.2K
09:55 345.48 345.48 345.48 345.48 0.3K
09:56 345.48 345.86 345.48 345.86 0.3K
09:57 345.86 345.86 345.86 345.86 0.3K
09:58 345.86 345.86 345.86 345.86 0.3K
09:59 345.86 345.86 345.86 345.86 0.2K
10:00 345.86 346.12 345.86 346.12 1.0K
10:01 346.12 346.12 345.59 345.59 2.3K
10:02 345.59 345.59 345.59 345.59 0.3K
10:03 345.66 345.66 345.66 345.66 1.2K
10:04 345.66 345.66 345.66 345.66 0.1K
10:05 345.66 345.66 345.66 345.66 0.2K
10:06 345.66 345.66 345.66 345.66 0.2K
10:07 345.66 345.66 345.66 345.66 1.1K
10:08 345.66 345.66 345.66 345.66 0.2K
10:09 345.66 345.66 345.66 345.66 0.5K
10:10 344.87 344.87 344.87 344.87 0.2K
10:11 344.87 344.87 344.87 344.87 0.7K
10:12 344.87 344.87 344.87 344.87 0.2K
10:13 344.87 344.87 344.87 344.87 0.1K
10:14 344.87 344.87 344.87 344.87 0.1K
10:15 344.87 344.87 344.87 344.87 0.3K
10:16 344.87 344.87 344.87 344.87 0.0K
10:17 344.87 345.59 344.87 345.59 1.2K
10:18 345.59 345.59 345.59 345.59 0.8K
10:19 345.59 345.68 345.59 345.68 0.5K
10:20 345.68 345.68 345.68 345.68 0.1K
10:21 345.68 345.68 345.68 345.68 0.1K
10:22 345.68 345.68 345.68 345.68 0.3K
10:23 345.68 345.68 345.68 345.68 0.1K
10:24 345.68 345.68 345.68 345.68 0.1K
10:25 345.68 345.68 345.55 345.55 0.7K
10:26 345.55 345.55 345.55 345.55 0.1K
10:27 345.55 345.55 345.17 345.17 2.0K
10:28 345.17 345.17 345.17 345.17 0.1K
10:29 344.94 344.94 344.94 344.94 0.5K
10:30 344.94 344.94 344.94 344.94 0.3K
10:31 344.94 344.94 344.94 344.94 0.3K
10:32 344.94 344.97 344.94 344.97 1.8K
10:33 344.92 344.92 344.91 344.91 3.3K
10:34 344.91 344.91 344.91 344.91 0.1K
10:35 344.91 345.25 344.91 345.25 0.4K
10:36 345.25 345.25 345.25 345.25 0.4K
10:37 345.25 345.25 345.25 345.25 0.1K
10:38 345.25 345.25 345.25 345.25 0.0K
10:39 345.25 345.25 345.25 345.25 0.0K
10:40 345.25 345.25 345.25 345.25 0.1K
10:41 345.25 345.25 345.25 345.25 0.3K
10:42 345.25 345.25 345.25 345.25 0.0K
10:43 345.25 345.25 345.25 345.25 0.1K
10:44 345.25 345.25 345.25 345.25 0.0K
10:45 345.25 345.25 345.25 345.25 0.1K
10:46 345.25 345.25 345.25 345.25 0.0K
10:47 344.96 344.96 344.86 344.86 8.4K
10:48 344.86 344.86 344.86 344.86 0.0K
10:49 344.86 344.86 344.86 344.86 0.1K
10:50 344.86 344.86 344.86 344.86 0.0K
10:51 344.86 344.86 344.86 344.86 0.2K
10:52 344.86 344.86 344.86 344.86 0.1K
10:53 344.86 344.86 344.86 344.86 0.2K
10:54 344.86 344.86 344.86 344.86 0.1K
10:55 344.86 344.86 344.86 344.86 0.1K
10:56 344.86 344.86 344.86 344.86 0.1K
10:57 344.86 344.86 344.86 344.86 0.1K
10:58 344.86 344.86 344.86 344.86 0.1K
10:59 344.86 344.86 344.86 344.86 0.0K
11:00 344.86 344.86 344.86 344.86 0.1K
11:01 344.86 345.02 344.86 345.02 0.2K
11:02 345.02 345.33 345.01 345.33 0.8K
11:03 345.01 345.04 345.01 345.04 0.5K
11:04 345.04 345.33 345.04 345.32 0.5K
11:05 345.32 345.32 345.01 345.01 0.6K
11:06 345.01 345.01 344.99 344.99 0.3K
11:07 345.21 345.22 345.21 345.21 5.8K
11:08 345.21 345.21 345.20 345.20 2.1K
11:09 345.20 345.20 345.20 345.20 0.2K
11:10 345.03 345.20 345.03 345.20 1.3K
11:11 345.20 345.20 345.20 345.20 0.2K
11:12 345.20 345.20 345.20 345.20 0.0K
11:13 345.20 345.37 345.20 345.37 1.7K
11:14 345.37 345.37 345.27 345.27 3.2K
11:15 345.27 345.27 345.18 345.18 0.3K
11:16 345.18 345.18 345.18 345.18 0.1K
11:17 345.18 345.18 345.18 345.18 0.1K
11:18 345.18 345.18 345.18 345.18 0.1K
11:19 345.18 345.18 345.18 345.18 0.0K
11:20 345.11 345.29 345.11 345.29 21.6K
11:21 345.53 345.53 345.41 345.41 3.9K
11:22 345.41 345.41 345.41 345.41 0.0K
11:23 345.66 345.66 345.66 345.66 0.5K
11:24 345.66 345.66 345.66 345.66 0.0K
11:25 345.66 345.66 345.58 345.64 0.5K
11:26 345.64 345.64 345.61 345.61 0.7K
11:27 345.61 345.61 345.61 345.61 0.3K
11:28 345.59 345.59 345.59 345.59 0.4K
11:29 345.87 345.97 345.87 345.97 0.6K
11:30 345.97 345.97 345.97 345.97 0.3K
11:31 345.97 345.97 345.97 345.97 0.0K
11:32 346.24 346.24 346.24 346.24 3.1K
11:33 346.41 346.41 346.35 346.35 2.0K
11:34 346.35 346.35 346.28 346.28 1.3K
11:35 346.28 346.28 346.28 346.28 0.1K
11:36 346.28 346.28 346.28 346.28 0.3K
11:37 346.28 346.71 346.28 346.71 0.3K
11:38 346.71 346.71 346.71 346.71 0.0K
11:39 346.71 346.71 346.71 346.71 0.4K
11:40 346.71 346.71 346.71 346.71 0.6K
11:41 346.71 346.71 346.62 346.62 0.8K
11:42 346.62 346.62 346.62 346.62 0.0K
11:43 346.62 346.62 346.25 346.25 0.7K
11:44 346.25 346.25 346.25 346.25 0.0K
11:45 346.25 346.25 345.98 345.98 0.3K
11:46 345.98 345.98 345.98 345.98 0.1K
11:47 346.27 346.29 346.27 346.29 4.9K
11:48 346.29 346.29 346.29 346.29 0.6K
11:49 346.29 346.29 346.29 346.29 0.0K
11:50 346.29 346.29 346.10 346.10 0.2K
11:51 346.10 346.64 346.10 346.64 2.6K
11:52 346.64 346.64 346.35 346.35 1.0K
11:53 346.35 346.93 346.35 346.93 2.2K
11:54 346.93 346.93 346.93 346.93 0.1K
11:55 346.93 346.93 346.93 346.93 0.0K
11:56 346.93 346.93 346.93 346.93 0.1K
11:57 346.93 346.93 346.93 346.93 0.0K
11:58 346.34 346.34 346.34 346.34 0.5K
11:59 346.34 346.34 346.13 346.13 0.7K
12:00 346.13 346.13 346.13 346.13 0.1K
12:01 346.13 346.13 346.13 346.13 0.0K
12:02 346.13 346.32 346.13 346.32 0.5K
12:03 346.32 346.32 346.32 346.32 0.0K
12:04 346.32 346.32 346.32 346.32 0.0K
12:05 346.32 346.32 346.32 346.32 0.1K
12:06 346.32 346.32 346.32 346.32 0.0K
12:07 346.32 346.32 346.32 346.32 0.1K
12:08 346.32 346.32 346.32 346.32 0.0K
12:09 346.32 346.32 346.32 346.32 0.1K
12:10 346.32 346.60 346.32 346.60 1.2K
12:11 346.60 346.60 346.60 346.60 0.0K
12:12 346.60 346.60 346.60 346.60 0.0K
12:13 346.60 346.60 346.60 346.60 0.0K
12:14 346.60 346.60 346.60 346.60 0.0K
12:15 346.60 346.60 346.60 346.60 0.0K
12:16 346.32 346.32 346.32 346.32 1.2K
12:17 346.32 347.32 346.32 347.32 1.0K
12:18 347.32 347.50 347.32 347.50 0.1K
12:19 347.50 347.50 347.50 347.50 0.0K
12:20 347.50 347.50 347.50 347.50 0.0K
12:21 347.50 347.50 347.50 347.50 0.0K
12:22 347.50 347.50 347.50 347.50 0.4K
12:23 347.50 347.50 347.50 347.50 0.0K
12:24 347.50 347.50 347.50 347.50 0.8K
12:25 347.50 347.50 347.50 347.50 0.0K
12:26 347.50 347.50 347.50 347.50 0.1K
12:27 347.50 347.50 347.50 347.50 0.2K
12:28 347.50 347.50 347.17 347.17 0.1K
12:29 347.17 347.17 347.17 347.17 0.2K
12:30 347.17 347.17 347.17 347.17 0.2K
12:31 347.17 347.17 347.17 347.17 0.0K
12:32 347.17 347.25 347.17 347.25 0.6K
12:33 347.25 347.31 347.25 347.31 1.5K
12:34 347.31 347.31 347.31 347.31 0.1K
12:35 347.31 347.31 347.31 347.31 0.0K
12:36 347.70 347.96 347.70 347.96 2.5K
12:37 347.96 347.96 347.96 347.96 0.1K
12:38 347.96 347.96 347.96 347.96 0.1K
12:39 347.63 347.63 347.63 347.63 1.2K
12:40 347.63 347.65 347.63 347.65 1.4K
12:41 347.65 347.65 347.65 347.65 0.2K
12:42 347.65 347.65 347.65 347.65 0.3K
12:43 347.65 347.65 347.65 347.65 0.7K
12:44 347.65 347.65 347.65 347.65 0.2K
12:45 347.65 347.65 347.65 347.65 0.1K
12:46 347.65 347.65 347.65 347.65 0.0K
12:47 347.65 347.65 347.65 347.65 0.3K
12:48 347.65 347.65 347.65 347.65 0.0K
12:49 347.65 347.65 347.65 347.65 0.1K
12:50 347.65 347.65 347.65 347.65 0.1K
12:51 347.65 347.65 347.65 347.65 0.0K
12:52 347.65 347.65 347.65 347.65 0.0K
12:53 347.65 347.65 347.65 347.65 0.2K
12:54 347.65 347.65 347.65 347.65 0.0K
12:55 347.65 347.65 347.65 347.65 0.1K
12:56 347.65 347.83 347.65 347.83 0.6K
12:57 347.83 347.83 347.83 347.83 0.1K
12:58 347.83 347.83 347.83 347.83 0.1K
12:59 347.83 347.83 347.83 347.83 0.0K
13:00 347.83 347.83 347.83 347.83 0.1K
13:01 347.83 347.83 347.83 347.83 0.0K
13:02 347.83 347.83 347.83 347.83 0.0K
13:03 347.83 347.83 347.83 347.83 0.0K
13:04 347.83 347.83 347.83 347.83 0.1K
13:05 347.83 347.83 347.83 347.83 0.0K
13:06 347.83 347.83 347.83 347.83 0.1K
13:07 347.83 347.83 347.83 347.83 0.1K
13:08 347.83 347.83 347.83 347.83 0.0K
13:09 347.83 347.83 347.83 347.83 0.0K
13:10 347.83 347.83 347.83 347.83 0.0K
13:11 347.83 347.83 347.83 347.83 0.3K
13:12 347.83 347.83 347.83 347.83 0.1K
13:13 347.83 347.83 347.83 347.83 0.0K
13:14 347.83 348.00 347.83 348.00 1.5K
13:15 348.00 348.42 348.00 348.42 0.4K
13:16 348.42 348.42 348.42 348.42 0.0K
13:17 348.42 348.42 348.42 348.42 0.1K
13:18 348.42 348.42 348.42 348.42 0.0K
13:19 348.42 348.42 348.42 348.42 0.1K
13:20 348.42 348.42 348.42 348.42 0.0K
13:21 348.42 348.42 348.42 348.42 0.1K
13:22 348.42 348.42 348.42 348.42 0.1K
13:23 348.42 348.42 348.42 348.42 0.1K
13:24 348.42 348.42 348.42 348.42 0.0K
13:25 348.42 348.42 348.42 348.42 0.1K
13:26 348.42 348.42 348.42 348.42 0.1K
13:27 348.42 348.42 348.21 348.21 0.2K
13:28 348.21 348.53 348.21 348.53 0.3K
13:29 348.53 348.53 348.53 348.53 0.0K
13:30 348.53 348.53 348.53 348.53 0.0K
13:31 348.53 348.53 348.53 348.53 0.1K
13:32 348.53 348.53 348.53 348.53 0.1K
13:33 348.53 348.53 348.16 348.16 0.4K
13:34 347.85 347.85 347.85 347.85 1.3K
13:35 347.84 347.84 347.84 347.84 0.2K
13:36 347.84 347.84 347.84 347.84 0.3K
13:37 347.84 347.84 347.84 347.84 0.2K
13:38 347.91 347.91 347.91 347.91 0.3K
13:39 347.91 347.91 347.91 347.91 0.6K
13:40 347.80 347.87 347.80 347.82 1.4K
13:41 347.82 347.82 347.82 347.82 0.1K
13:42 347.82 347.82 347.82 347.82 0.0K
13:43 347.82 347.82 347.82 347.82 0.0K
13:44 347.82 347.82 347.82 347.82 0.1K
13:45 347.82 347.82 347.82 347.82 0.0K
13:46 347.82 347.82 347.82 347.82 0.4K
13:47 348.27 348.27 348.27 348.27 0.3K
13:48 348.27 348.43 348.27 348.43 0.7K
13:49 348.43 348.43 348.43 348.43 0.1K
13:50 348.43 348.43 348.43 348.43 0.0K
13:51 348.43 348.43 348.43 348.43 0.1K
13:52 348.43 348.43 348.43 348.43 0.1K
13:53 348.43 348.43 348.43 348.43 0.1K
13:54 348.43 348.43 348.43 348.43 0.2K
13:55 348.43 348.43 348.43 348.43 0.1K
13:56 348.43 348.43 348.43 348.43 0.0K
13:57 348.43 348.43 348.43 348.43 0.0K
13:58 348.43 348.43 348.43 348.43 0.0K
13:59 348.43 348.43 348.43 348.43 0.0K
14:00 348.43 348.43 348.43 348.43 0.1K
14:01 348.43 348.43 348.43 348.43 0.0K
14:02 348.43 348.43 348.43 348.43 0.3K
14:03 348.43 348.43 348.43 348.43 0.0K
14:04 348.43 348.43 348.43 348.43 0.0K
14:05 348.43 348.43 348.43 348.43 0.1K
14:06 348.43 348.43 348.43 348.43 1.1K
14:07 348.43 348.43 348.43 348.43 0.2K
14:08 348.43 348.43 348.43 348.43 0.1K
14:09 348.43 348.43 348.43 348.43 0.2K
14:10 348.43 348.43 348.43 348.43 0.0K
14:11 348.43 348.43 348.43 348.43 0.3K
14:12 348.43 348.43 348.43 348.43 0.2K
14:13 348.43 348.43 348.43 348.43 0.1K
14:14 347.52 347.52 347.51 347.51 2.3K
14:15 347.51 347.51 347.51 347.51 0.2K
14:16 347.51 347.51 347.51 347.51 0.2K
14:17 347.51 347.51 347.51 347.51 0.3K
14:18 347.51 347.51 347.51 347.51 0.2K
14:19 347.51 347.51 347.51 347.51 0.3K
14:20 347.51 347.51 347.51 347.51 0.1K
14:21 347.51 347.51 347.51 347.51 0.1K
14:22 347.51 347.51 347.16 347.16 0.4K
14:23 346.97 346.97 346.97 346.97 0.2K
14:24 346.97 346.97 346.97 346.97 0.3K
14:25 346.97 346.97 346.97 346.97 0.0K
14:26 346.97 346.97 346.97 346.97 0.0K
14:27 346.97 346.97 346.37 346.37 1.2K
14:28 346.37 346.37 346.37 346.37 0.3K
14:29 346.37 346.37 346.37 346.37 0.3K
14:30 346.37 346.44 346.37 346.44 0.3K
14:31 346.44 346.45 346.25 346.45 2.0K
14:32 346.45 346.45 346.45 346.45 0.3K
14:33 346.45 346.63 346.45 346.63 0.7K
14:34 346.63 346.63 346.63 346.63 0.1K
14:35 346.63 346.63 346.63 346.63 0.1K
14:36 346.63 346.63 346.63 346.63 0.1K
14:37 346.63 346.63 346.63 346.63 0.0K
14:38 346.63 346.63 346.37 346.37 0.5K
14:39 346.37 346.37 346.37 346.37 0.0K
14:40 346.37 346.37 346.37 346.37 0.1K
14:41 346.37 346.37 346.10 346.10 0.1K
14:42 346.10 346.10 346.10 346.10 0.0K
14:43 346.10 346.10 346.10 346.10 0.3K
14:44 346.10 346.45 346.10 346.45 1.0K
14:45 346.45 346.45 346.45 346.45 0.6K
14:46 346.42 346.42 346.42 346.42 0.6K
14:47 346.42 346.42 346.42 346.42 0.0K
14:48 346.42 346.42 346.42 346.42 0.0K
14:49 346.42 346.42 346.42 346.42 0.0K
14:50 346.41 346.41 346.41 346.41 0.2K
14:51 346.41 346.55 346.41 346.55 0.8K
14:52 346.36 346.36 346.36 346.36 0.4K
14:53 346.36 346.44 346.36 346.44 0.4K
14:54 346.44 346.44 346.44 346.44 0.1K
14:55 346.44 346.44 346.44 346.44 0.3K
14:56 346.44 346.44 346.44 346.44 0.2K
14:57 346.44 346.44 346.44 346.44 0.4K
14:58 346.44 346.44 345.86 345.87 0.8K
14:59 345.87 345.87 345.87 345.87 0.1K
15:00 345.87 345.87 345.87 345.87 0.0K
15:01 345.87 345.87 345.57 345.57 0.6K
15:02 345.59 345.59 345.59 345.59 2.4K
15:03 345.59 345.59 345.59 345.59 0.9K
15:04 345.41 345.41 345.41 345.41 0.2K
15:05 345.41 345.41 345.41 345.41 0.2K
15:06 345.41 345.41 345.41 345.41 0.2K
15:07 345.41 345.41 345.41 345.41 0.4K
15:08 345.23 345.23 345.23 345.23 0.4K
15:09 345.23 345.23 345.23 345.23 0.1K
15:10 345.23 345.23 345.20 345.20 0.7K
15:11 345.20 345.23 345.20 345.23 0.4K
15:12 345.23 345.23 345.23 345.23 0.1K
15:13 345.23 345.37 345.23 345.37 0.9K
15:14 345.37 345.37 345.37 345.37 0.6K
15:15 345.56 345.56 345.56 345.56 0.4K
15:16 345.56 345.56 345.56 345.56 0.1K
15:17 345.56 345.56 345.56 345.56 0.0K
15:18 345.56 345.56 345.56 345.56 0.1K
15:19 345.56 345.56 345.56 345.56 0.3K
15:20 345.56 345.56 345.56 345.56 0.1K
15:21 345.85 345.85 345.85 345.85 0.5K
15:22 345.85 346.21 345.85 346.21 0.4K
15:23 346.21 346.21 346.21 346.21 0.1K
15:24 346.21 346.21 346.21 346.21 0.2K
15:25 346.21 346.21 346.21 346.21 0.6K
15:26 346.21 346.21 346.21 346.21 0.2K
15:27 346.21 346.21 346.21 346.21 0.3K
15:28 346.21 346.21 346.21 346.21 0.2K
15:29 346.21 346.21 346.21 346.21 0.3K
15:30 346.21 346.21 345.70 345.70 0.3K
15:31 345.70 345.70 345.70 345.70 0.4K
15:32 345.70 345.70 345.70 345.70 0.4K
15:33 345.70 345.70 345.02 345.02 1.3K
15:34 345.02 345.13 345.02 345.13 1.5K
15:35 345.13 345.13 345.13 345.13 0.0K
15:36 345.13 345.47 345.13 345.47 0.4K
15:37 345.47 345.47 345.47 345.47 0.5K
15:38 345.47 345.47 345.47 345.47 0.1K
15:39 345.47 345.47 345.47 345.47 0.3K
15:40 345.47 345.47 345.47 345.47 0.5K
15:41 345.47 345.47 345.47 345.47 0.3K
15:42 345.47 345.47 345.06 345.06 0.3K
15:43 345.06 345.06 345.06 345.06 0.3K
15:44 345.06 345.06 345.06 345.06 0.2K
15:45 345.06 345.06 344.82 344.82 0.6K
15:46 344.82 344.82 344.82 344.82 0.9K
15:47 344.82 344.82 344.82 344.82 0.3K
15:48 344.82 344.82 344.82 344.82 0.8K
15:49 344.82 344.82 344.57 344.79 1.5K
15:50 344.79 344.79 344.73 344.73 0.5K
15:51 344.73 344.73 344.02 344.02 0.9K
15:52 344.02 344.18 343.87 344.18 3.3K
15:53 344.18 344.27 344.18 344.25 0.9K
15:54 344.25 344.39 344.25 344.39 1.4K
15:55 344.23 344.23 343.77 343.84 3.8K
15:56 343.73 344.10 343.73 343.95 3.4K
15:57 343.95 344.01 343.95 344.01 1.6K
15:58 344.01 344.01 343.83 343.95 4.7K
15:59 344.00 344.24 344.00 344.24 3.3K
16:00 344.24 344.33 344.01 344.10 205.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available