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
09:31 349.01 351.50 344.11 349.23 11.9K
09:32 349.23 349.23 348.71 348.98 0.6K
09:33 348.98 349.15 348.86 349.15 0.5K
09:34 349.15 349.15 349.15 349.15 0.1K
09:35 349.15 349.15 349.15 349.15 0.0K
09:36 348.96 348.96 348.96 348.96 0.6K
09:37 348.96 348.96 348.96 348.96 0.1K
09:38 348.96 348.96 348.23 348.23 3.6K
09:39 348.23 348.23 348.23 348.23 0.1K
09:40 348.23 349.19 348.23 349.19 0.3K
09:41 349.19 349.19 348.63 348.63 0.9K
09:42 348.38 348.89 348.38 348.89 0.6K
09:43 348.27 348.27 348.27 348.27 4.0K
09:44 348.27 348.27 347.81 347.87 1.0K
09:45 347.87 347.87 347.87 347.87 0.5K
09:46 347.87 348.15 347.87 348.15 0.5K
09:47 348.45 348.53 348.45 348.53 2.0K
09:48 348.46 348.46 348.43 348.43 0.9K
09:49 348.43 348.43 348.43 348.43 0.7K
09:50 348.43 348.43 348.43 348.43 0.1K
09:51 348.43 348.91 348.43 348.91 0.2K
09:52 348.91 348.91 348.91 348.91 0.2K
09:53 348.91 349.22 348.91 349.22 2.1K
09:54 348.89 349.14 348.89 349.01 2.3K
09:55 349.13 349.36 349.13 349.36 0.4K
09:56 349.36 349.36 348.84 348.84 0.4K
09:57 348.84 348.84 348.66 348.66 0.4K
09:58 348.66 348.66 348.34 348.34 0.7K
09:59 348.34 348.38 348.34 348.38 0.2K
10:00 348.64 348.72 348.47 348.47 2.4K
10:01 348.47 348.68 348.47 348.68 1.2K
10:02 348.68 348.68 348.68 348.68 0.1K
10:03 348.68 348.68 348.68 348.68 0.5K
10:04 348.68 348.68 348.51 348.51 1.6K
10:05 348.51 348.51 348.36 348.36 0.3K
10:06 348.36 348.36 348.36 348.36 0.1K
10:07 348.36 348.63 348.36 348.63 3.4K
10:08 348.64 348.64 348.63 348.63 1.0K
10:09 348.63 348.78 348.63 348.78 0.8K
10:10 348.78 348.78 348.78 348.78 0.1K
10:11 348.78 348.78 348.78 348.78 0.1K
10:12 348.55 348.55 348.55 348.55 0.3K
10:13 348.55 348.55 348.55 348.55 0.3K
10:14 348.55 348.55 348.55 348.55 0.1K
10:15 348.55 348.55 348.55 348.55 0.1K
10:16 348.55 348.55 348.55 348.55 0.1K
10:17 348.55 348.55 348.35 348.35 0.2K
10:18 348.35 348.57 348.35 348.57 0.3K
10:19 348.57 348.57 348.57 348.57 0.1K
10:20 348.57 348.83 348.57 348.83 0.8K
10:21 348.83 348.83 348.83 348.83 0.1K
10:22 348.83 348.83 348.83 348.83 0.2K
10:23 348.83 348.83 348.83 348.83 0.0K
10:24 348.46 348.46 348.46 348.46 0.4K
10:25 348.46 348.46 348.46 348.46 0.2K
10:26 348.46 348.46 348.46 348.46 0.1K
10:27 348.90 349.00 348.90 348.90 5.6K
10:28 348.95 349.30 348.95 349.30 5.2K
10:29 349.38 349.38 349.32 349.32 1.7K
10:30 349.32 349.32 349.32 349.32 0.1K
10:31 349.79 349.79 349.79 349.79 0.5K
10:32 349.79 349.79 349.79 349.79 0.0K
10:33 349.79 349.79 349.79 349.79 0.1K
10:34 349.79 349.79 349.79 349.79 0.2K
10:35 349.79 349.79 349.79 349.79 0.0K
10:36 349.79 351.09 349.79 351.09 0.5K
10:37 351.11 351.11 351.11 351.11 0.4K
10:38 351.11 351.11 351.11 351.11 0.4K
10:39 351.11 351.14 351.11 351.14 0.2K
10:40 351.14 351.14 351.14 351.14 0.0K
10:41 351.14 351.14 351.14 351.14 0.2K
10:42 351.14 351.14 351.08 351.08 0.4K
10:43 351.08 351.08 351.08 351.08 0.1K
10:44 351.08 351.08 351.08 351.08 0.0K
10:45 351.08 351.08 351.08 351.08 0.1K
10:46 351.08 351.08 351.08 351.08 0.0K
10:47 351.08 351.08 351.08 351.08 0.1K
10:48 351.13 351.13 351.13 351.13 0.3K
10:49 351.13 351.13 351.13 351.13 0.1K
10:50 351.13 351.13 351.13 351.13 0.0K
10:51 351.13 351.13 350.82 350.82 1.0K
10:52 350.82 350.82 350.82 350.82 0.1K
10:53 350.82 350.82 350.82 350.82 0.2K
10:54 350.82 350.82 350.72 350.72 0.4K
10:55 350.72 350.72 350.72 350.72 0.1K
10:56 350.72 350.72 350.72 350.72 0.2K
10:57 350.72 350.72 350.60 350.60 0.2K
10:58 350.60 350.73 350.60 350.73 2.1K
10:59 350.29 350.73 350.29 350.73 0.3K
11:00 350.73 350.73 350.73 350.73 0.4K
11:01 350.73 351.10 350.73 351.10 10.5K
11:02 351.10 351.10 350.72 351.10 0.3K
11:03 351.10 351.10 351.10 351.10 0.2K
11:04 351.10 351.10 351.10 351.10 0.1K
11:05 351.10 351.10 350.67 350.67 0.3K
11:06 350.67 350.67 350.67 350.67 0.1K
11:07 350.67 350.67 350.67 350.67 0.2K
11:08 350.67 350.67 350.45 350.45 0.4K
11:09 350.45 350.45 350.45 350.45 0.1K
11:10 350.45 350.45 350.45 350.45 0.1K
11:11 350.45 350.45 350.45 350.45 0.1K
11:12 350.45 350.45 350.34 350.34 0.2K
11:13 350.34 350.64 350.34 350.64 0.2K
11:14 350.64 350.65 350.64 350.65 0.1K
11:15 350.65 351.08 350.65 350.99 1.7K
11:16 350.99 350.99 350.99 350.99 0.1K
11:17 350.99 350.99 350.99 350.99 0.1K
11:18 350.99 350.99 350.99 350.99 0.1K
11:19 350.99 350.99 350.99 350.99 0.1K
11:20 350.99 350.99 350.99 350.99 0.0K
11:21 350.99 350.99 350.91 350.91 0.4K
11:22 350.91 350.91 350.91 350.91 0.0K
11:23 350.56 350.91 350.56 350.91 0.4K
11:24 350.91 350.91 350.91 350.91 0.1K
11:25 350.91 350.91 350.56 350.56 0.3K
11:26 350.56 350.56 350.55 350.55 0.3K
11:27 350.55 350.55 350.55 350.55 0.2K
11:28 350.55 350.55 350.55 350.55 0.0K
11:29 350.55 350.55 350.55 350.55 0.0K
11:30 350.55 350.55 350.55 350.55 0.5K
11:31 350.55 350.55 350.55 350.55 0.2K
11:32 350.55 350.55 350.55 350.55 0.0K
11:33 350.55 350.55 350.55 350.55 0.2K
11:34 350.55 350.57 350.14 350.14 0.2K
11:35 350.14 350.14 350.14 350.14 0.2K
11:36 350.37 350.37 350.37 350.37 0.7K
11:37 350.37 350.37 350.37 350.37 0.3K
11:38 350.37 350.37 350.37 350.37 0.1K
11:39 350.59 350.59 350.59 350.59 1.4K
11:40 350.59 350.59 350.59 350.59 0.2K
11:41 350.59 350.59 350.59 350.59 0.0K
11:42 350.59 350.59 350.59 350.59 0.2K
11:43 350.59 350.59 350.59 350.59 0.1K
11:44 350.59 350.59 350.59 350.59 0.1K
11:45 350.59 350.59 350.31 350.31 0.4K
11:46 350.31 350.31 350.31 350.31 0.1K
11:47 350.31 350.31 350.31 350.31 0.1K
11:48 350.31 350.31 350.31 350.31 0.3K
11:49 350.31 350.31 350.31 350.31 1.1K
11:50 350.31 350.31 350.31 350.31 0.1K
11:51 350.31 350.31 350.31 350.31 0.1K
11:52 350.09 350.38 350.09 350.38 0.7K
11:53 350.38 350.63 350.38 350.63 0.6K
11:54 350.63 350.63 350.63 350.63 0.1K
11:55 350.63 350.63 350.13 350.13 0.3K
11:56 350.13 350.13 350.13 350.13 0.8K
11:57 350.13 350.13 350.13 350.13 0.3K
11:58 350.13 350.67 350.13 350.67 1.0K
11:59 350.67 350.67 350.67 350.67 0.2K
12:00 350.67 350.67 350.67 350.67 0.2K
12:01 350.67 350.67 350.67 350.67 0.6K
12:02 350.67 351.02 350.67 351.02 0.8K
12:03 350.94 350.94 350.94 350.94 0.2K
12:04 350.94 350.94 350.94 350.94 0.1K
12:05 350.94 351.19 350.94 351.19 1.0K
12:06 351.19 351.19 351.00 351.00 0.4K
12:07 351.00 351.00 351.00 351.00 0.1K
12:08 351.00 351.12 351.00 351.12 0.1K
12:09 351.12 351.12 350.96 350.96 0.2K
12:10 350.96 350.96 350.96 350.96 0.1K
12:11 350.96 350.96 350.96 350.96 0.1K
12:12 350.96 350.96 350.96 350.96 0.0K
12:13 350.96 350.96 350.96 350.96 0.2K
12:14 350.96 351.11 350.96 351.11 0.6K
12:15 351.11 351.11 350.88 350.88 0.5K
12:16 350.88 350.88 350.88 350.88 0.0K
12:17 350.88 351.14 350.88 351.14 0.2K
12:18 351.14 351.14 351.14 351.14 0.1K
12:19 351.14 351.14 351.14 351.14 0.2K
12:20 351.14 351.17 351.14 351.17 0.4K
12:21 351.17 351.17 351.17 351.17 0.2K
12:22 351.17 351.18 351.17 351.18 0.7K
12:23 351.18 351.18 351.18 351.18 0.2K
12:24 351.18 351.22 351.13 351.13 0.9K
12:25 351.25 351.37 351.15 351.37 0.6K
12:26 351.37 351.37 351.37 351.37 0.2K
12:27 351.20 351.20 351.20 351.20 1.3K
12:28 351.20 351.20 351.04 351.04 0.8K
12:29 351.04 351.04 351.04 351.04 0.6K
12:30 351.04 351.04 351.04 351.04 0.1K
12:31 351.04 351.04 351.04 351.04 0.1K
12:32 351.04 351.04 351.04 351.04 0.1K
12:33 351.04 351.04 351.04 351.04 0.2K
12:34 351.04 351.04 351.04 351.04 0.0K
12:35 351.04 351.04 351.04 351.04 0.0K
12:36 351.04 351.04 351.04 351.04 0.3K
12:37 351.04 351.04 351.04 351.04 0.1K
12:38 351.04 351.05 351.04 351.05 0.6K
12:39 351.05 351.05 351.05 351.05 0.1K
12:40 351.05 351.05 351.05 351.05 0.2K
12:41 351.05 351.05 351.05 351.05 0.1K
12:42 351.05 351.05 351.05 351.05 0.3K
12:43 351.05 351.05 351.05 351.05 0.1K
12:44 351.05 351.05 351.05 351.05 0.1K
12:45 351.05 351.05 351.05 351.05 0.2K
12:46 351.05 351.05 351.01 351.01 0.6K
12:47 351.01 351.01 351.01 351.01 0.2K
12:48 351.01 351.01 351.01 351.01 0.1K
12:49 351.01 351.01 351.01 351.01 0.1K
12:50 351.01 351.01 350.96 350.96 0.2K
12:51 351.21 351.21 350.98 350.98 0.8K
12:52 350.98 350.98 350.96 350.96 0.3K
12:53 350.96 350.96 350.96 350.96 0.4K
12:54 350.96 350.96 350.96 350.96 0.1K
12:55 350.96 350.96 350.96 350.96 0.1K
12:56 350.96 350.96 350.96 350.96 0.1K
12:57 350.96 350.96 350.96 350.96 0.4K
12:58 350.96 350.96 350.96 350.96 0.0K
12:59 350.96 350.96 350.96 350.96 0.1K
13:00 350.96 351.02 350.96 351.02 0.2K
13:01 351.02 351.21 351.02 351.21 0.3K
13:02 351.21 351.21 350.88 350.89 0.4K
13:03 351.21 351.21 350.92 350.92 1.6K
13:04 350.92 350.92 350.92 350.92 0.5K
13:05 350.92 350.92 350.92 350.92 0.1K
13:06 350.92 350.92 350.83 350.83 0.2K
13:07 350.83 350.83 350.83 350.83 0.1K
13:08 350.83 350.83 350.83 350.83 0.0K
13:09 350.83 350.83 350.83 350.83 0.2K
13:10 350.83 350.83 350.83 350.83 0.1K
13:11 350.83 350.83 350.83 350.83 0.5K
13:12 350.83 350.83 350.83 350.83 0.1K
13:13 350.83 350.83 350.83 350.83 0.1K
13:14 351.00 351.18 351.00 351.18 2.4K
13:15 351.18 351.18 351.18 351.18 0.0K
13:16 351.18 351.18 351.18 351.18 0.3K
13:17 351.18 351.18 351.18 351.18 0.0K
13:18 351.18 351.18 351.18 351.18 0.2K
13:19 351.18 351.18 351.18 351.18 0.1K
13:20 351.18 351.18 351.18 351.18 0.1K
13:21 351.18 351.31 351.18 351.31 0.5K
13:22 351.32 351.52 351.32 351.52 1.6K
13:23 351.52 351.77 351.52 351.77 9.3K
13:24 351.77 351.77 351.77 351.77 0.1K
13:25 351.83 351.84 351.83 351.84 0.5K
13:26 351.84 351.86 351.84 351.86 0.5K
13:27 351.86 351.86 351.86 351.86 0.2K
13:28 351.86 352.00 351.86 351.90 5.7K
13:29 351.90 351.90 351.90 351.90 0.2K
13:30 351.94 351.94 351.91 351.91 1.1K
13:31 351.91 351.91 351.57 351.57 1.3K
13:32 351.57 351.57 351.57 351.57 0.2K
13:33 351.57 351.57 351.57 351.57 0.0K
13:34 351.57 351.57 351.57 351.57 0.1K
13:35 351.57 351.57 351.57 351.57 0.0K
13:36 351.57 351.57 351.57 351.57 0.5K
13:37 351.57 351.57 351.57 351.57 0.0K
13:38 351.57 351.57 351.57 351.57 0.0K
13:39 351.38 351.38 351.38 351.38 0.4K
13:40 351.38 351.38 351.22 351.22 0.2K
13:41 351.22 351.22 351.22 351.22 0.1K
13:42 351.22 351.22 351.22 351.22 0.8K
13:43 351.22 351.22 350.70 350.70 2.2K
13:44 350.70 350.70 350.67 350.67 0.3K
13:45 350.67 350.67 350.67 350.67 0.1K
13:46 350.67 350.67 350.66 350.66 0.3K
13:47 350.66 350.66 350.66 350.66 0.0K
13:48 350.66 350.66 350.66 350.66 0.2K
13:49 350.66 350.66 350.66 350.66 0.1K
13:50 350.66 350.66 350.66 350.66 0.1K
13:51 350.82 350.82 350.82 350.82 0.2K
13:52 350.90 350.93 350.90 350.93 0.5K
13:53 350.93 350.93 350.93 350.93 0.1K
13:54 350.93 350.93 350.93 350.93 0.1K
13:55 350.93 350.93 350.93 350.93 0.1K
13:56 350.93 351.14 350.93 351.14 0.8K
13:57 351.14 351.31 351.14 351.31 0.3K
13:58 351.31 351.31 351.31 351.31 0.1K
13:59 350.98 350.98 350.98 350.98 0.2K
14:00 350.98 350.98 350.98 350.98 0.1K
14:01 350.98 350.98 350.98 350.98 0.3K
14:02 350.98 350.98 350.98 350.98 0.0K
14:03 350.98 350.99 350.98 350.99 1.8K
14:04 350.99 350.99 350.99 350.99 0.1K
14:05 350.99 350.99 350.99 350.99 0.2K
14:06 350.99 350.99 350.99 350.99 0.0K
14:07 350.99 350.99 350.87 350.87 0.3K
14:08 350.87 350.87 350.83 350.83 0.2K
14:09 350.95 350.95 350.95 350.95 0.3K
14:10 350.95 350.95 350.95 350.95 0.0K
14:11 350.69 350.69 350.69 350.69 0.1K
14:12 350.69 350.69 350.69 350.69 0.1K
14:13 350.69 350.69 350.69 350.69 0.0K
14:14 350.69 350.69 350.69 350.69 0.7K
14:15 350.69 350.69 350.69 350.69 0.0K
14:16 350.69 350.69 350.69 350.69 0.1K
14:17 350.69 350.69 350.69 350.69 0.1K
14:18 350.69 350.69 350.69 350.69 0.1K
14:19 350.69 350.69 350.54 350.54 0.1K
14:20 350.54 350.54 350.54 350.54 0.1K
14:21 350.54 350.79 350.54 350.79 0.2K
14:22 350.79 350.79 350.54 350.54 0.4K
14:23 350.54 350.74 350.54 350.74 0.3K
14:24 350.74 350.74 350.74 350.74 0.2K
14:25 350.74 350.74 350.74 350.74 0.0K
14:26 350.74 350.74 350.74 350.74 0.0K
14:27 350.54 350.54 350.54 350.54 0.2K
14:28 350.54 350.54 350.54 350.54 0.1K
14:29 350.54 350.54 350.54 350.54 0.1K
14:30 350.54 350.54 350.54 350.54 0.2K
14:31 350.77 350.77 350.77 350.77 0.4K
14:32 350.77 350.77 350.63 350.63 0.4K
14:33 350.79 350.79 350.79 350.79 0.3K
14:34 350.79 350.79 350.79 350.79 0.2K
14:35 350.79 350.79 350.69 350.69 0.3K
14:36 351.07 351.10 351.07 351.10 1.8K
14:37 351.10 351.10 351.08 351.08 0.7K
14:38 351.08 351.08 351.08 351.08 0.0K
14:39 351.08 351.08 351.08 351.08 0.1K
14:40 351.08 351.08 350.93 350.93 0.6K
14:41 350.93 350.93 350.93 350.93 0.0K
14:42 350.93 350.93 350.93 350.93 0.0K
14:43 350.93 350.93 350.93 350.93 0.0K
14:44 350.93 350.93 350.93 350.93 0.1K
14:45 350.93 350.93 350.93 350.93 0.0K
14:46 350.93 351.10 350.93 351.10 3.7K
14:47 351.10 351.10 351.10 351.10 0.1K
14:48 351.10 351.12 351.10 351.12 0.4K
14:49 351.12 351.12 351.01 351.01 0.2K
14:50 351.01 351.01 351.01 351.01 0.2K
14:51 351.01 351.01 351.01 351.01 0.2K
14:52 351.01 351.01 351.01 351.01 0.0K
14:53 351.01 351.01 351.01 351.01 0.2K
14:54 351.01 351.01 350.73 350.73 0.1K
14:55 350.96 350.96 350.96 350.96 0.7K
14:56 350.96 350.96 350.96 350.96 0.1K
14:57 350.96 350.96 350.96 350.96 0.1K
14:58 350.96 350.96 350.73 350.73 0.2K
14:59 350.91 350.91 350.91 350.91 0.4K
15:00 350.73 350.73 350.73 350.73 0.5K
15:01 350.73 350.80 350.73 350.80 0.4K
15:02 350.80 350.80 350.80 350.80 0.1K
15:03 350.80 350.80 350.80 350.80 0.0K
15:04 350.80 350.80 350.80 350.80 0.3K
15:05 350.76 350.76 350.76 350.76 0.7K
15:06 350.76 350.76 350.75 350.76 0.4K
15:07 350.73 350.73 350.73 350.73 0.3K
15:08 350.73 350.73 350.73 350.73 0.0K
15:09 350.73 350.73 350.73 350.73 0.1K
15:10 350.89 350.89 350.89 350.89 0.3K
15:11 350.89 350.89 350.89 350.89 0.3K
15:12 350.89 350.89 350.89 350.89 0.1K
15:13 350.89 351.05 350.89 351.05 1.4K
15:14 351.05 351.05 351.05 351.05 0.1K
15:15 351.05 351.05 351.05 351.05 0.1K
15:16 351.05 351.05 351.05 351.05 0.2K
15:17 351.05 351.05 351.05 351.05 0.1K
15:18 351.05 351.05 351.05 351.05 0.0K
15:19 351.05 351.05 351.05 351.05 0.2K
15:20 351.05 351.05 351.05 351.05 0.0K
15:21 351.05 351.05 351.05 351.05 0.1K
15:22 350.90 351.34 350.90 351.34 0.5K
15:23 351.34 351.34 351.22 351.22 0.6K
15:24 351.27 351.27 351.27 351.27 1.2K
15:25 351.27 351.27 351.27 351.27 0.3K
15:26 351.27 351.38 351.27 351.38 0.3K
15:27 351.38 351.38 351.38 351.38 0.2K
15:28 351.38 351.38 351.38 351.38 0.1K
15:29 351.38 351.38 351.38 351.38 0.4K
15:30 351.38 351.38 351.38 351.38 0.2K
15:31 351.38 351.38 351.38 351.38 2.6K
15:32 351.38 351.38 351.38 351.38 0.3K
15:33 351.38 351.38 351.38 351.38 0.3K
15:34 351.38 351.38 351.38 351.38 0.1K
15:35 351.38 351.38 351.09 351.09 1.4K
15:36 351.09 351.23 351.09 351.23 0.4K
15:37 351.08 351.08 350.69 350.69 1.0K
15:38 350.78 350.78 350.63 350.63 1.0K
15:39 350.63 350.63 350.46 350.46 0.6K
15:40 350.46 350.46 350.41 350.41 1.3K
15:41 350.41 350.45 350.41 350.45 0.7K
15:42 350.45 350.45 350.23 350.23 0.3K
15:43 350.23 350.23 350.20 350.20 0.9K
15:44 350.66 350.66 350.18 350.19 0.7K
15:45 350.19 350.28 350.18 350.28 1.3K
15:46 350.41 350.41 350.32 350.32 0.6K
15:47 350.32 350.32 350.24 350.24 0.4K
15:48 350.11 350.11 350.11 350.11 0.5K
15:49 350.11 350.11 349.93 349.93 1.5K
15:50 349.96 349.96 349.96 349.96 0.9K
15:51 349.96 350.52 349.96 350.52 5.8K
15:52 350.52 350.52 350.52 350.52 0.2K
15:53 350.52 350.58 350.52 350.58 0.4K
15:54 350.58 350.72 350.58 350.72 0.9K
15:55 350.72 350.72 350.69 350.69 3.7K
15:56 351.09 351.09 350.95 350.95 5.5K
15:57 350.95 350.95 350.52 350.52 2.4K
15:58 350.52 350.52 350.42 350.51 2.8K
15:59 350.50 350.50 350.35 350.38 3.6K
16:00 350.37 350.56 350.37 350.51 235.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available