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
09:31 349.18 349.89 345.11 349.89 2.8K
09:32 349.89 349.89 349.89 349.89 0.3K
09:33 349.89 349.89 349.89 349.89 0.3K
09:34 349.89 349.89 349.42 349.42 0.1K
09:35 349.42 349.42 349.42 349.42 0.0K
09:36 349.42 349.42 349.42 349.42 0.2K
09:37 349.42 349.42 349.42 349.42 0.2K
09:38 349.42 349.42 349.39 349.39 0.6K
09:39 349.39 349.39 349.39 349.39 0.0K
09:40 349.39 349.39 349.39 349.39 0.3K
09:41 350.00 350.00 350.00 350.00 4.3K
09:42 350.00 350.02 350.00 350.00 3.7K
09:43 350.00 350.00 349.82 349.82 7.3K
09:44 349.81 350.15 349.81 350.15 3.6K
09:45 350.15 350.15 350.15 350.15 0.3K
09:46 350.00 350.00 350.00 350.00 0.7K
09:47 350.00 350.00 350.00 350.00 0.1K
09:48 350.00 350.43 350.00 350.43 0.6K
09:49 350.45 350.47 350.45 350.47 1.2K
09:50 350.48 350.48 350.42 350.42 0.5K
09:51 350.42 350.42 350.42 350.42 0.7K
09:52 350.42 350.42 350.42 350.42 0.2K
09:53 350.42 350.42 350.42 350.42 0.2K
09:54 350.42 350.42 349.57 349.57 0.7K
09:55 349.57 349.91 349.57 349.91 1.7K
09:56 349.91 349.91 349.70 349.70 1.3K
09:57 349.70 349.77 349.70 349.77 0.3K
09:58 349.77 349.77 349.77 349.77 0.1K
09:59 349.77 349.77 349.57 349.57 0.4K
10:00 349.57 350.00 349.57 349.77 1.3K
10:01 349.77 349.83 349.01 349.01 2.3K
10:02 349.01 349.01 349.01 349.01 0.2K
10:03 349.01 349.50 349.01 349.50 0.4K
10:04 349.50 349.50 348.99 348.99 0.6K
10:05 348.99 349.19 348.99 349.19 1.0K
10:06 349.19 349.29 349.19 349.29 1.1K
10:07 349.29 349.29 349.13 349.13 1.0K
10:08 349.13 349.13 349.13 349.13 0.6K
10:09 349.13 349.13 349.13 349.13 0.2K
10:10 349.13 349.13 349.13 349.13 0.6K
10:11 349.13 349.13 348.53 348.53 1.4K
10:12 348.53 348.53 348.52 348.52 0.5K
10:13 348.62 348.62 348.52 348.52 1.3K
10:14 348.51 348.93 348.50 348.93 1.3K
10:15 348.93 348.93 348.93 348.93 0.1K
10:16 348.93 348.97 348.93 348.97 1.0K
10:17 348.97 348.98 348.97 348.98 0.6K
10:18 348.98 349.22 348.98 349.22 1.1K
10:19 349.22 349.22 349.22 349.22 0.4K
10:20 349.22 349.22 349.06 349.06 0.7K
10:21 349.08 349.08 349.08 349.08 0.8K
10:22 349.08 349.08 349.08 349.08 0.0K
10:23 349.08 349.08 348.56 348.56 0.9K
10:24 348.56 348.56 348.56 348.56 0.2K
10:25 348.56 348.56 348.56 348.56 0.2K
10:26 348.56 348.67 348.56 348.67 3.0K
10:27 348.83 348.83 348.83 348.83 0.5K
10:28 348.83 348.83 348.67 348.67 0.4K
10:29 348.62 348.66 348.62 348.66 1.5K
10:30 348.66 348.66 348.56 348.56 0.9K
10:31 348.56 348.56 348.50 348.50 1.5K
10:32 348.50 348.89 348.50 348.89 1.6K
10:33 349.15 349.15 349.15 349.15 1.0K
10:34 349.15 349.15 349.15 349.15 0.1K
10:35 348.78 348.78 348.64 348.64 0.5K
10:36 348.64 348.64 348.64 348.64 0.6K
10:37 349.12 349.12 348.62 348.62 0.6K
10:38 348.62 349.00 348.62 349.00 0.4K
10:39 349.02 349.42 349.02 349.42 1.7K
10:40 349.42 349.42 349.13 349.13 0.9K
10:41 349.13 349.13 349.13 349.13 0.3K
10:42 349.13 349.13 349.01 349.01 0.1K
10:43 349.01 349.01 349.01 349.01 0.9K
10:44 349.01 349.01 349.01 349.01 0.1K
10:45 349.01 349.01 349.00 349.00 1.3K
10:46 349.00 349.00 349.00 349.00 0.3K
10:47 349.00 349.00 349.00 349.00 0.1K
10:48 349.00 349.42 349.00 349.42 0.7K
10:49 349.42 349.42 349.42 349.42 0.4K
10:50 349.42 349.42 349.42 349.42 0.2K
10:51 349.31 349.31 349.31 349.31 0.2K
10:52 349.31 349.31 349.31 349.31 0.0K
10:53 349.31 349.42 349.31 349.42 0.7K
10:54 349.47 349.47 349.43 349.43 0.6K
10:55 349.43 349.50 349.43 349.50 0.4K
10:56 349.36 349.45 349.26 349.45 0.7K
10:57 348.97 349.25 348.97 349.25 1.1K
10:58 349.14 349.25 349.14 349.25 1.1K
10:59 349.25 349.25 349.25 349.25 0.8K
11:00 349.25 349.25 349.25 349.25 0.1K
11:01 349.52 349.52 349.52 349.52 0.1K
11:02 349.52 349.52 349.52 349.52 0.1K
11:03 349.52 349.52 349.52 349.52 0.3K
11:04 349.52 349.52 349.52 349.52 0.2K
11:05 349.52 349.70 349.52 349.70 1.0K
11:06 349.75 349.93 349.75 349.93 2.4K
11:07 349.93 350.13 349.93 350.06 1.8K
11:08 350.06 350.06 350.01 350.01 0.4K
11:09 350.01 350.01 349.97 349.97 0.3K
11:10 349.97 350.04 349.97 350.04 0.4K
11:11 350.04 350.04 350.04 350.04 0.5K
11:12 350.04 350.04 350.04 350.04 0.2K
11:13 350.04 350.04 350.04 350.04 0.1K
11:14 350.04 350.04 350.04 350.04 0.1K
11:15 350.04 350.04 349.73 349.73 0.3K
11:16 349.73 349.73 349.73 349.73 0.1K
11:17 349.73 349.73 349.45 349.45 0.9K
11:18 349.29 349.33 349.29 349.33 8.0K
11:19 349.33 349.52 349.26 349.52 1.9K
11:20 349.52 349.88 349.52 349.88 0.4K
11:21 349.88 349.88 349.68 349.68 1.0K
11:22 349.68 349.69 349.68 349.69 1.6K
11:23 349.69 349.69 349.69 349.69 0.9K
11:24 349.69 349.84 349.69 349.84 0.5K
11:25 349.84 349.84 349.84 349.84 0.6K
11:26 349.84 349.84 349.69 349.69 0.3K
11:27 349.69 349.69 349.69 349.69 0.2K
11:28 349.69 349.69 349.69 349.69 0.6K
11:29 349.69 349.72 349.69 349.72 0.6K
11:30 349.72 349.72 349.72 349.72 0.3K
11:31 349.82 349.82 349.82 349.82 0.2K
11:32 349.76 349.76 349.76 349.76 1.2K
11:33 349.76 349.76 349.58 349.58 1.6K
11:34 349.55 349.55 349.55 349.55 0.6K
11:35 349.55 349.55 349.55 349.55 0.2K
11:36 349.55 349.55 349.14 349.14 0.2K
11:37 349.14 349.14 349.09 349.09 0.2K
11:38 349.09 349.38 349.09 349.38 1.1K
11:39 349.49 349.65 349.47 349.65 0.9K
11:40 349.65 349.65 349.65 349.65 0.2K
11:41 349.65 349.65 349.65 349.65 0.2K
11:42 349.65 349.65 349.65 349.65 0.0K
11:43 349.65 349.65 349.65 349.65 0.1K
11:44 349.65 349.65 349.65 349.65 0.3K
11:45 349.65 349.65 349.65 349.65 0.1K
11:46 349.65 349.65 349.65 349.65 0.1K
11:47 349.65 349.65 349.65 349.65 0.1K
11:48 349.65 349.65 349.65 349.65 0.2K
11:49 349.65 349.65 349.65 349.65 0.2K
11:50 349.65 350.35 349.65 350.35 4.0K
11:51 350.35 350.68 350.35 350.61 1.7K
11:52 350.61 350.61 350.61 350.61 2.4K
11:53 350.90 351.03 350.90 351.03 1.1K
11:54 351.03 351.03 351.03 351.03 0.2K
11:55 351.03 351.03 351.03 351.03 0.1K
11:56 351.03 351.03 351.03 351.03 0.1K
11:57 351.03 351.03 350.99 350.99 0.3K
11:58 350.92 350.92 350.92 350.92 1.3K
11:59 350.92 350.92 350.92 350.92 0.6K
12:00 350.92 350.92 350.92 350.92 0.1K
12:01 350.92 351.01 350.92 351.01 1.5K
12:02 351.01 351.01 350.84 350.84 0.6K
12:03 350.84 350.84 350.80 350.80 0.2K
12:04 350.80 350.80 350.80 350.80 0.2K
12:05 350.80 350.80 350.80 350.80 0.4K
12:06 350.80 350.80 350.80 350.80 0.1K
12:07 351.03 351.03 351.03 351.03 0.5K
12:08 351.03 351.03 351.03 351.03 0.2K
12:09 351.03 351.03 350.95 350.95 0.9K
12:10 350.95 351.58 350.95 351.58 2.3K
12:11 351.46 351.46 351.46 351.46 0.7K
12:12 351.46 351.46 351.46 351.46 0.1K
12:13 351.46 351.46 351.32 351.32 1.5K
12:14 351.32 351.34 351.32 351.34 1.2K
12:15 350.97 350.97 350.69 350.69 0.8K
12:16 350.69 350.69 350.58 350.58 0.1K
12:17 350.58 350.58 350.58 350.58 0.0K
12:18 350.58 350.58 350.58 350.58 0.0K
12:19 350.58 351.20 350.58 351.20 0.8K
12:20 350.88 350.88 350.88 350.88 0.2K
12:21 350.88 350.88 350.88 350.88 0.1K
12:22 350.88 350.88 350.88 350.88 0.3K
12:23 350.88 350.88 350.88 350.88 0.0K
12:24 350.88 350.88 350.88 350.88 0.0K
12:25 350.88 350.88 350.88 350.88 0.2K
12:26 350.88 350.88 350.88 350.88 0.1K
12:27 350.88 350.88 350.88 350.88 0.0K
12:28 350.88 350.88 350.88 350.88 0.6K
12:29 350.93 350.93 350.93 350.93 1.5K
12:30 350.93 350.93 350.93 350.93 1.7K
12:31 350.93 350.93 350.93 350.93 0.1K
12:32 350.93 350.93 350.93 350.93 0.0K
12:33 350.93 350.93 350.93 350.93 0.0K
12:34 350.93 350.93 350.93 350.93 0.0K
12:35 350.93 350.93 350.81 350.81 0.2K
12:36 350.81 350.81 350.81 350.81 0.2K
12:37 350.81 350.81 350.81 350.81 0.0K
12:38 350.81 350.81 350.81 350.81 0.3K
12:39 350.81 350.81 350.81 350.81 0.3K
12:40 350.81 350.81 350.81 350.81 1.1K
12:41 350.81 350.83 350.81 350.83 0.5K
12:42 350.84 350.84 350.84 350.84 0.1K
12:43 350.84 350.84 350.84 350.84 0.1K
12:44 350.84 350.84 350.84 350.84 0.2K
12:45 350.84 351.16 350.84 351.16 1.2K
12:46 351.16 351.16 351.16 351.16 0.8K
12:47 351.16 351.49 351.16 351.49 0.6K
12:48 351.49 351.49 351.49 351.49 0.2K
12:49 351.49 351.49 351.49 351.49 0.6K
12:50 351.49 351.49 351.49 351.49 0.1K
12:51 351.49 351.49 351.49 351.49 0.3K
12:52 351.49 351.49 351.35 351.47 0.3K
12:53 351.47 351.47 351.47 351.47 0.1K
12:54 351.47 351.47 351.47 351.47 0.1K
12:55 351.47 351.47 351.47 351.47 0.1K
12:56 351.47 351.47 351.47 351.47 0.2K
12:57 351.47 351.55 351.47 351.55 0.4K
12:58 351.55 351.57 351.55 351.57 0.2K
12:59 351.57 351.84 351.57 351.84 0.9K
13:00 351.71 351.71 351.71 351.71 0.9K
13:01 351.71 351.71 351.71 351.71 0.1K
13:02 351.71 351.71 351.71 351.71 0.1K
13:03 351.71 351.82 351.71 351.79 0.9K
13:04 351.79 351.84 351.76 351.76 2.3K
13:05 351.76 351.84 351.76 351.84 0.5K
13:06 351.84 351.84 351.84 351.84 0.8K
13:07 351.84 351.84 351.73 351.84 0.6K
13:08 351.84 351.84 351.84 351.84 0.6K
13:09 351.84 351.98 351.84 351.98 1.3K
13:10 351.98 351.98 351.98 351.98 0.0K
13:11 351.98 351.98 351.98 351.98 0.0K
13:12 351.98 351.98 351.94 351.94 0.3K
13:13 351.94 351.94 351.94 351.94 0.0K
13:14 351.94 351.94 351.93 351.93 0.5K
13:15 351.93 351.93 351.90 351.90 0.5K
13:16 351.90 352.33 351.90 352.33 2.3K
13:17 352.33 352.33 351.96 351.96 0.2K
13:18 352.20 352.25 352.19 352.19 1.3K
13:19 352.19 352.19 352.19 352.19 0.1K
13:20 352.19 352.19 352.19 352.19 0.2K
13:21 352.19 352.19 352.00 352.00 0.6K
13:22 352.00 352.41 352.00 352.41 1.2K
13:23 352.30 352.30 352.30 352.30 1.1K
13:24 352.30 352.30 352.30 352.30 0.1K
13:25 352.30 352.47 352.30 352.47 1.0K
13:26 352.54 352.54 352.54 352.54 0.4K
13:27 352.54 352.54 352.54 352.54 0.0K
13:28 352.54 352.54 352.54 352.54 0.1K
13:29 352.54 352.54 352.54 352.54 0.5K
13:30 352.54 352.54 352.54 352.54 0.5K
13:31 352.01 352.01 351.99 351.99 1.0K
13:32 351.99 351.99 351.99 351.99 0.2K
13:33 351.99 352.18 351.99 352.18 0.6K
13:34 352.18 352.18 352.17 352.17 0.3K
13:35 352.17 352.17 352.17 352.17 0.3K
13:36 352.17 352.17 352.17 352.17 0.1K
13:37 352.11 352.11 352.11 352.11 1.6K
13:38 352.11 352.11 351.60 351.82 1.2K
13:39 351.82 351.82 351.56 351.82 1.3K
13:40 351.82 351.82 351.82 351.82 0.2K
13:41 351.82 351.82 351.60 351.60 1.2K
13:42 351.60 351.60 351.60 351.60 0.2K
13:43 351.60 351.60 351.60 351.60 0.5K
13:44 351.60 351.72 351.60 351.72 0.7K
13:45 351.72 351.72 351.72 351.72 0.3K
13:46 351.72 351.72 351.22 351.22 0.1K
13:47 351.22 351.22 351.22 351.22 0.4K
13:48 351.22 351.22 351.22 351.22 0.1K
13:49 351.22 351.30 351.21 351.30 1.0K
13:50 351.22 351.26 351.22 351.26 1.1K
13:51 351.26 351.26 350.77 350.77 2.2K
13:52 350.77 350.77 350.73 350.73 1.3K
13:53 350.73 350.82 350.58 350.58 4.5K
13:54 350.58 350.64 350.58 350.64 1.9K
13:55 350.50 350.50 350.50 350.50 0.5K
13:56 350.50 350.50 350.50 350.50 0.2K
13:57 350.50 350.50 350.48 350.48 0.4K
13:58 350.48 350.63 350.48 350.63 0.7K
13:59 350.63 350.63 350.63 350.63 0.5K
14:00 350.63 350.63 350.46 350.46 0.7K
14:01 350.46 350.46 350.46 350.46 0.4K
14:02 350.46 350.46 350.46 350.46 0.1K
14:03 350.46 350.46 350.26 350.26 0.3K
14:04 350.26 350.29 350.26 350.29 0.5K
14:05 350.29 350.29 350.29 350.29 0.5K
14:06 350.29 350.29 350.29 350.29 0.0K
14:07 350.10 350.10 350.10 350.10 0.5K
14:08 350.10 350.10 350.10 350.10 0.3K
14:09 350.10 350.10 350.10 350.10 0.0K
14:10 350.10 350.10 350.10 350.10 0.0K
14:11 350.10 350.10 350.10 350.10 0.4K
14:12 350.10 350.10 349.90 349.90 0.1K
14:13 349.90 349.90 349.90 349.90 0.5K
14:14 349.90 349.90 349.76 349.76 0.5K
14:15 349.76 350.02 349.76 350.02 1.8K
14:16 350.02 350.02 350.02 350.02 0.4K
14:17 350.02 350.02 350.02 350.02 0.3K
14:18 350.02 350.02 349.87 349.87 0.1K
14:19 349.87 349.87 349.87 349.87 0.5K
14:20 349.87 349.87 349.59 349.60 1.4K
14:21 349.60 349.82 349.60 349.81 0.9K
14:22 349.81 349.81 349.81 349.81 0.2K
14:23 349.81 349.81 349.81 349.81 0.3K
14:24 349.81 349.81 349.81 349.81 0.1K
14:25 349.81 350.05 349.81 350.05 1.2K
14:26 350.05 350.05 350.05 350.05 0.2K
14:27 350.05 350.05 350.05 350.05 0.4K
14:28 350.05 350.05 350.05 350.05 0.2K
14:29 350.05 350.05 350.05 350.05 0.1K
14:30 350.05 350.05 349.72 349.72 0.2K
14:31 349.72 349.72 349.72 349.72 0.2K
14:32 349.72 350.05 349.72 350.05 0.6K
14:33 350.05 350.05 350.05 350.05 0.5K
14:34 350.05 350.05 350.05 350.05 0.4K
14:35 350.05 350.05 349.89 349.89 1.1K
14:36 349.89 350.18 349.77 349.77 2.8K
14:37 349.77 349.77 349.77 349.77 0.3K
14:38 349.77 349.77 349.77 349.77 0.4K
14:39 349.77 349.77 349.77 349.77 0.4K
14:40 349.77 350.07 349.77 350.07 0.4K
14:41 350.07 350.07 350.07 350.07 0.3K
14:42 350.07 350.07 349.51 349.51 0.9K
14:43 349.13 349.13 349.13 349.13 4.6K
14:44 349.13 349.13 349.13 349.13 0.9K
14:45 349.13 349.25 349.13 349.25 0.8K
14:46 349.25 349.25 349.25 349.25 0.0K
14:47 349.25 349.25 349.25 349.25 0.6K
14:48 349.25 349.25 349.25 349.25 1.3K
14:49 349.25 349.44 349.25 349.44 0.2K
14:50 349.44 349.44 349.44 349.44 0.1K
14:51 349.44 349.44 349.38 349.38 0.4K
14:52 349.38 349.38 349.38 349.38 0.2K
14:53 349.38 349.49 349.38 349.44 0.7K
14:54 349.44 349.60 349.40 349.60 0.8K
14:55 349.60 349.60 349.60 349.60 0.3K
14:56 349.60 349.60 349.48 349.48 0.7K
14:57 349.48 349.48 349.48 349.48 0.3K
14:58 349.48 349.78 349.48 349.78 1.2K
14:59 349.78 349.78 349.78 349.78 0.5K
15:00 349.78 349.78 349.66 349.66 1.4K
15:01 349.66 349.71 349.66 349.69 0.9K
15:02 349.81 349.81 349.74 349.74 0.4K
15:03 349.74 349.74 349.74 349.74 0.3K
15:04 349.69 349.69 349.60 349.60 0.5K
15:05 349.60 349.68 349.60 349.68 1.6K
15:06 349.68 349.68 349.62 349.62 0.6K
15:07 349.62 349.87 349.62 349.87 1.5K
15:08 349.87 349.89 349.87 349.89 0.3K
15:09 349.89 349.99 349.89 349.99 0.6K
15:10 349.99 350.03 349.99 350.03 0.6K
15:11 350.03 350.03 350.03 350.03 0.4K
15:12 350.03 350.03 350.03 350.03 1.2K
15:13 350.03 350.03 350.03 350.03 0.4K
15:14 350.03 350.03 350.03 350.03 0.6K
15:15 350.03 350.15 350.03 350.15 2.2K
15:16 350.18 350.18 350.08 350.08 2.0K
15:17 350.08 350.08 350.08 350.08 0.4K
15:18 350.34 350.34 350.34 350.34 2.2K
15:19 350.34 350.34 349.93 349.93 0.7K
15:20 349.93 350.11 349.93 350.11 0.7K
15:21 350.11 350.12 350.00 350.00 1.1K
15:22 350.00 350.12 350.00 350.12 0.7K
15:23 350.12 350.12 349.87 349.87 0.6K
15:24 349.87 350.03 349.87 349.89 1.2K
15:25 349.89 349.89 349.83 349.83 0.3K
15:26 349.83 349.83 349.83 349.83 0.2K
15:27 349.83 349.83 349.83 349.83 0.2K
15:28 349.83 349.83 349.83 349.83 0.4K
15:29 349.83 349.92 349.83 349.92 0.7K
15:30 349.92 349.92 349.79 349.79 1.3K
15:31 349.79 349.99 349.79 349.99 1.4K
15:32 349.99 350.02 349.99 350.02 0.9K
15:33 350.02 350.02 350.02 350.02 0.0K
15:34 350.02 350.02 350.02 350.02 0.6K
15:35 350.02 350.02 350.02 350.02 0.8K
15:36 350.01 350.01 350.01 350.01 0.6K
15:37 350.01 350.01 350.01 350.01 0.4K
15:38 350.01 350.01 349.90 349.90 2.1K
15:39 349.90 350.05 349.90 350.03 2.1K
15:40 350.03 350.04 349.93 349.93 1.1K
15:41 349.93 349.93 349.93 349.93 0.2K
15:42 349.93 349.93 349.93 349.93 1.4K
15:43 349.93 349.93 349.78 349.78 0.8K
15:44 349.78 349.78 349.78 349.78 0.7K
15:45 349.78 350.01 349.78 350.01 0.7K
15:46 350.01 350.02 350.01 350.01 3.4K
15:47 350.01 350.04 350.01 350.04 1.2K
15:48 350.06 350.06 350.06 350.06 1.5K
15:49 350.06 350.06 350.05 350.05 2.0K
15:50 350.05 350.05 350.04 350.04 1.6K
15:51 350.25 350.52 350.25 350.52 8.5K
15:52 350.64 350.95 350.64 350.95 4.8K
15:53 351.09 351.09 349.65 349.65 8.6K
15:54 349.65 350.16 349.65 349.89 4.2K
15:55 349.89 349.89 349.80 349.80 4.1K
15:56 349.86 350.06 349.86 350.06 7.2K
15:57 350.06 350.08 350.03 350.03 3.4K
15:58 350.08 350.08 350.00 350.00 5.5K
15:59 350.00 350.09 349.89 349.90 5.7K
16:00 349.93 350.00 349.78 350.00 103.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available