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
09:31 354.29 354.29 343.01 353.60 5.2K
09:32 353.00 353.00 352.73 352.73 1.4K
09:33 352.73 352.87 352.73 352.87 0.2K
09:34 352.98 353.59 352.98 353.59 0.6K
09:35 353.59 353.59 353.59 353.59 0.2K
09:36 353.59 353.82 353.59 353.82 0.5K
09:37 353.82 353.82 353.82 353.82 0.3K
09:38 353.82 354.45 353.82 354.45 0.1K
09:39 354.45 354.45 354.45 354.45 0.1K
09:40 354.45 354.45 354.45 354.45 0.2K
09:41 353.54 353.83 353.54 353.83 1.7K
09:42 353.83 353.83 353.83 353.83 0.2K
09:43 353.83 353.83 353.83 353.83 0.3K
09:44 353.83 353.83 353.83 353.83 0.4K
09:45 353.83 353.83 353.12 353.12 0.2K
09:46 353.12 353.12 353.12 353.12 0.2K
09:47 353.12 353.12 352.59 352.59 0.1K
09:48 352.59 352.59 352.59 352.59 0.1K
09:49 352.58 352.58 352.58 352.58 0.2K
09:50 352.58 352.58 352.58 352.58 0.3K
09:51 352.58 352.58 352.26 352.26 0.5K
09:52 353.80 353.80 352.36 352.36 0.5K
09:53 352.36 352.36 352.36 352.36 0.3K
09:54 352.36 352.36 352.36 352.36 0.1K
09:55 352.36 352.36 352.36 352.36 0.2K
09:56 352.36 352.54 352.36 352.54 0.3K
09:57 352.54 352.80 352.41 352.41 0.9K
09:58 352.31 352.31 352.31 352.31 0.5K
09:59 352.31 352.44 352.31 352.44 0.3K
10:00 352.43 353.32 352.43 353.32 0.5K
10:01 352.42 352.42 351.16 351.22 3.1K
10:02 350.79 350.79 350.79 350.79 1.5K
10:03 350.79 350.79 350.79 350.79 0.4K
10:04 350.79 350.79 350.79 350.79 0.3K
10:05 350.79 350.79 350.79 350.79 0.3K
10:06 350.79 350.79 350.79 350.79 0.5K
10:07 350.79 351.22 350.79 351.19 2.8K
10:08 351.19 351.88 351.19 351.88 0.7K
10:09 351.88 352.82 351.88 352.82 0.2K
10:10 352.82 352.82 352.82 352.82 0.2K
10:11 352.82 352.82 352.18 352.18 0.2K
10:12 352.18 352.20 352.18 352.20 0.3K
10:13 352.20 352.20 352.20 352.20 0.1K
10:14 352.20 352.20 352.20 352.20 0.2K
10:15 352.20 352.23 352.20 352.23 0.4K
10:16 352.23 352.23 352.23 352.23 0.0K
10:17 352.23 352.23 352.23 352.23 0.2K
10:18 352.23 352.23 352.23 352.23 0.9K
10:19 352.23 352.23 352.23 352.23 0.8K
10:20 352.23 352.23 352.23 352.23 0.2K
10:21 352.23 352.23 352.04 352.04 0.3K
10:22 352.04 352.04 352.04 352.04 0.0K
10:23 352.04 352.46 352.04 352.46 1.2K
10:24 352.46 352.46 352.46 352.46 0.4K
10:25 352.46 352.46 352.46 352.46 0.3K
10:26 352.46 353.33 352.46 353.33 0.6K
10:27 353.33 353.86 353.33 353.86 1.7K
10:28 353.86 353.86 353.86 353.86 0.2K
10:29 353.86 353.86 353.86 353.86 0.2K
10:30 353.86 353.86 353.86 353.86 0.4K
10:31 353.86 353.86 353.86 353.86 0.1K
10:32 353.86 353.86 353.86 353.86 0.1K
10:33 353.86 353.86 353.86 353.86 0.3K
10:34 353.86 353.86 353.86 353.86 0.0K
10:35 353.86 353.86 353.86 353.86 0.2K
10:36 353.86 353.86 353.86 353.86 0.1K
10:37 353.86 353.86 353.86 353.86 0.1K
10:38 353.86 355.35 353.86 355.35 2.0K
10:39 355.35 355.35 355.35 355.35 0.4K
10:40 355.35 355.35 355.35 355.35 0.1K
10:41 355.35 355.35 355.35 355.35 0.5K
10:42 355.35 355.35 355.26 355.26 0.5K
10:43 355.26 355.26 355.26 355.26 0.1K
10:44 355.26 356.17 355.26 356.17 0.8K
10:45 356.20 356.82 356.20 356.82 2.4K
10:46 356.82 356.82 356.55 356.55 0.3K
10:47 356.55 356.55 356.44 356.44 0.4K
10:48 356.41 356.41 356.41 356.41 0.2K
10:49 356.41 356.41 356.41 356.41 3.1K
10:50 356.41 356.41 356.41 356.41 0.7K
10:51 356.41 356.41 356.36 356.36 0.2K
10:52 356.36 356.36 356.19 356.19 0.3K
10:53 356.19 356.19 356.19 356.19 0.2K
10:54 356.19 356.19 356.19 356.19 0.1K
10:55 356.19 356.81 356.19 356.42 0.8K
10:56 356.42 356.42 356.42 356.42 0.0K
10:57 356.42 356.42 356.42 356.42 0.3K
10:58 356.42 356.42 356.42 356.42 0.1K
10:59 356.42 356.42 356.42 356.42 0.2K
11:00 356.42 356.42 356.42 356.42 0.1K
11:01 356.42 356.42 356.42 356.42 0.1K
11:02 356.42 356.42 356.41 356.41 0.3K
11:03 356.41 356.54 356.41 356.54 0.4K
11:04 356.54 356.54 356.54 356.54 0.0K
11:05 356.54 356.54 356.54 356.54 0.1K
11:06 356.54 356.54 356.54 356.54 0.2K
11:07 356.54 356.67 356.54 356.67 0.5K
11:08 356.67 356.67 356.67 356.67 0.2K
11:09 356.67 356.67 356.67 356.67 0.1K
11:10 356.67 356.67 356.67 356.67 0.5K
11:11 356.67 356.67 356.67 356.67 0.2K
11:12 356.67 356.67 355.92 355.92 2.7K
11:13 355.92 355.92 355.92 355.92 0.1K
11:14 355.92 355.92 355.92 355.92 0.0K
11:15 355.92 355.92 355.92 355.92 0.0K
11:16 355.92 355.92 355.92 355.92 0.0K
11:17 355.92 355.92 355.92 355.92 0.1K
11:18 355.92 355.92 355.72 355.72 1.1K
11:19 355.72 356.05 355.72 356.05 0.1K
11:20 356.05 356.05 355.72 355.72 1.8K
11:21 355.72 356.10 355.72 356.10 0.2K
11:22 356.10 356.32 356.10 356.32 0.3K
11:23 356.32 356.43 356.32 356.43 0.4K
11:24 356.43 356.43 356.43 356.43 0.2K
11:25 356.43 356.46 356.42 356.42 2.1K
11:26 356.42 356.42 356.42 356.42 0.2K
11:27 356.42 356.42 356.42 356.42 0.3K
11:28 356.42 356.69 356.42 356.69 0.9K
11:29 356.72 356.72 356.72 356.72 0.1K
11:30 356.72 356.72 356.72 356.72 0.2K
11:31 356.72 356.72 356.72 356.72 0.3K
11:32 356.72 356.79 356.72 356.79 0.2K
11:33 356.79 356.79 356.69 356.69 0.2K
11:34 356.77 356.79 356.69 356.79 1.5K
11:35 356.79 357.50 356.79 357.50 0.6K
11:36 357.50 357.50 357.50 357.50 0.5K
11:37 357.50 357.50 357.34 357.34 0.9K
11:38 357.66 357.66 357.66 357.66 1.6K
11:39 357.66 357.66 357.58 357.58 0.3K
11:40 357.58 357.71 357.58 357.71 0.8K
11:41 357.71 357.71 357.71 357.71 0.5K
11:42 357.71 358.26 357.71 358.26 3.8K
11:43 358.26 358.26 357.92 357.92 1.2K
11:44 357.92 357.92 357.44 357.44 3.3K
11:45 357.44 357.49 357.39 357.49 0.8K
11:46 357.49 357.49 357.15 357.15 1.4K
11:47 357.15 357.15 356.54 356.54 2.0K
11:48 356.54 356.54 356.54 356.54 0.1K
11:49 356.70 356.70 356.70 356.70 0.6K
11:50 356.70 356.70 356.62 356.62 0.4K
11:51 356.62 356.62 356.50 356.50 0.7K
11:52 356.50 356.50 356.50 356.50 0.1K
11:53 356.50 356.50 356.50 356.50 0.0K
11:54 356.50 356.50 356.50 356.50 0.0K
11:55 356.50 356.50 356.50 356.50 0.1K
11:56 356.50 356.50 356.50 356.50 0.1K
11:57 356.50 356.50 356.50 356.50 0.1K
11:58 356.46 356.54 356.46 356.54 0.2K
11:59 356.54 356.54 356.26 356.26 0.3K
12:00 356.26 356.26 356.26 356.26 0.1K
12:01 356.26 356.26 356.26 356.26 0.0K
12:02 356.26 356.31 356.26 356.31 0.2K
12:03 356.31 356.31 356.31 356.31 0.0K
12:04 356.31 356.31 356.31 356.31 0.0K
12:05 356.34 356.34 356.34 356.34 0.7K
12:06 356.34 356.50 356.18 356.18 2.5K
12:07 356.12 356.12 356.05 356.05 0.4K
12:08 355.71 355.71 355.71 355.71 0.3K
12:09 355.77 355.77 355.77 355.77 0.3K
12:10 355.77 355.77 355.77 355.77 0.0K
12:11 355.77 355.77 355.77 355.77 0.1K
12:12 356.10 356.10 356.10 356.10 0.3K
12:13 356.10 356.10 355.66 355.86 3.6K
12:14 355.86 356.00 355.86 356.00 0.3K
12:15 356.00 356.00 356.00 356.00 0.0K
12:16 356.00 356.00 356.00 356.00 0.1K
12:17 356.00 356.00 356.00 356.00 0.0K
12:18 356.00 356.00 356.00 356.00 0.0K
12:19 356.00 356.00 356.00 356.00 0.1K
12:20 356.00 356.01 356.00 356.01 0.6K
12:21 356.01 356.01 356.01 356.01 0.1K
12:22 355.89 355.98 355.89 355.98 7.2K
12:23 355.98 356.00 355.97 355.97 1.7K
12:24 355.97 356.00 355.97 356.00 0.3K
12:25 356.00 356.37 356.00 356.37 2.0K
12:26 356.37 356.37 356.37 356.37 0.1K
12:27 356.37 356.37 356.26 356.26 0.2K
12:28 356.26 356.26 356.26 356.26 0.1K
12:29 356.26 356.29 356.26 356.29 0.2K
12:30 356.29 356.29 356.29 356.29 0.1K
12:31 356.29 356.29 356.29 356.29 0.0K
12:32 356.29 356.29 355.99 355.99 0.9K
12:33 355.99 355.99 355.99 355.99 0.2K
12:34 355.99 355.99 355.99 355.99 0.0K
12:35 355.99 356.01 355.99 356.01 0.4K
12:36 356.01 356.01 356.01 356.01 0.0K
12:37 356.00 356.00 355.82 355.82 7.5K
12:38 355.82 355.82 355.82 355.82 0.0K
12:39 355.82 355.82 355.82 355.82 0.1K
12:40 355.82 355.82 355.82 355.82 0.0K
12:41 355.82 355.82 355.82 355.82 0.0K
12:42 355.95 355.95 355.95 355.95 2.6K
12:43 355.95 355.95 355.92 355.92 0.3K
12:44 355.92 355.92 355.92 355.92 0.1K
12:45 355.92 355.92 355.92 355.92 0.2K
12:46 355.92 355.92 355.89 355.89 0.2K
12:47 355.89 355.89 355.89 355.89 0.0K
12:48 355.89 355.89 355.89 355.89 0.1K
12:49 355.89 355.89 355.89 355.89 0.1K
12:50 355.89 356.00 355.89 356.00 0.4K
12:51 356.00 356.00 356.00 356.00 0.1K
12:52 356.00 356.00 356.00 356.00 0.1K
12:53 356.00 356.00 355.89 355.89 1.1K
12:54 355.89 355.89 355.89 355.89 0.2K
12:55 355.89 355.92 355.89 355.92 0.3K
12:56 355.92 355.92 355.89 355.89 0.5K
12:57 355.89 355.89 355.89 355.89 0.2K
12:58 355.89 355.89 355.88 355.88 0.2K
12:59 355.88 355.88 355.88 355.88 0.1K
13:00 355.88 355.88 355.86 355.86 0.3K
13:01 355.86 355.86 355.86 355.86 0.1K
13:02 355.86 356.00 355.86 356.00 0.5K
13:03 356.00 356.00 355.85 355.85 0.3K
13:04 355.85 355.85 355.85 355.85 0.2K
13:05 355.83 355.83 355.83 355.83 3.2K
13:06 355.83 355.92 355.83 355.92 0.8K
13:07 355.92 355.92 355.92 355.92 0.0K
13:08 355.91 355.91 355.91 355.91 5.5K
13:09 355.91 356.00 355.91 355.95 7.1K
13:10 356.00 356.00 356.00 356.00 0.8K
13:11 356.00 356.00 356.00 356.00 2.2K
13:12 356.00 356.00 356.00 356.00 0.2K
13:13 356.00 356.00 355.90 355.90 0.6K
13:14 356.07 356.07 355.93 355.93 0.4K
13:15 355.93 355.93 355.93 355.93 0.0K
13:16 355.93 355.93 355.93 355.93 0.1K
13:17 356.01 356.01 356.01 356.01 0.5K
13:18 356.01 356.01 356.01 356.01 0.1K
13:19 356.01 356.01 356.01 356.01 0.5K
13:20 356.01 356.01 356.01 356.01 0.0K
13:21 356.01 356.10 356.01 356.10 0.4K
13:22 356.10 356.10 356.10 356.10 0.2K
13:23 356.10 356.10 356.03 356.03 0.2K
13:24 356.03 356.03 356.03 356.03 0.1K
13:25 356.03 356.06 356.03 356.06 0.6K
13:26 355.91 355.99 355.89 355.99 6.9K
13:27 355.99 356.02 355.89 355.89 1.2K
13:28 355.89 355.98 355.89 355.98 0.6K
13:29 355.98 355.98 355.98 355.98 0.7K
13:30 355.98 355.98 355.98 355.98 0.1K
13:31 355.98 356.04 355.96 356.02 4.6K
13:32 356.02 356.02 356.02 356.02 0.1K
13:33 356.02 356.02 356.02 356.02 0.2K
13:34 356.02 356.02 356.02 356.02 0.2K
13:35 356.02 356.02 355.93 355.93 0.6K
13:36 355.93 355.93 355.83 355.83 2.0K
13:37 355.84 355.84 355.82 355.82 1.3K
13:38 355.82 355.94 355.82 355.86 1.1K
13:39 355.86 355.86 355.85 355.85 0.7K
13:40 355.81 355.81 355.81 355.81 1.1K
13:41 355.81 355.87 355.81 355.87 0.5K
13:42 355.87 355.87 355.87 355.87 0.1K
13:43 355.87 355.90 355.87 355.90 0.6K
13:44 355.90 355.90 355.90 355.90 0.0K
13:45 355.90 355.91 355.72 355.91 0.9K
13:46 355.91 355.91 355.79 355.84 2.0K
13:47 355.85 355.85 355.85 355.85 0.7K
13:48 355.85 355.95 355.85 355.95 1.4K
13:49 355.86 355.86 355.86 355.86 0.6K
13:50 355.86 355.97 355.86 355.97 0.1K
13:51 355.97 355.97 355.97 355.97 0.7K
13:52 355.97 355.97 355.96 355.96 0.6K
13:53 356.05 356.42 356.05 356.12 1.7K
13:54 356.12 356.42 356.12 356.42 0.7K
13:55 356.42 356.42 356.23 356.23 0.4K
13:56 356.23 356.53 356.23 356.53 1.4K
13:57 356.53 356.53 356.53 356.53 0.1K
13:58 356.53 356.87 356.53 356.87 0.3K
13:59 356.87 356.90 356.87 356.90 1.3K
14:00 356.97 357.09 356.93 356.93 1.0K
14:01 356.93 356.93 356.93 356.93 1.7K
14:02 356.93 357.20 356.93 357.20 0.6K
14:03 357.20 357.20 357.20 357.20 0.1K
14:04 357.20 357.20 357.20 357.20 0.4K
14:05 357.20 357.20 357.20 357.20 0.1K
14:06 357.20 357.20 357.20 357.20 0.2K
14:07 357.20 357.30 357.20 357.30 0.3K
14:08 357.30 357.30 357.00 357.00 0.5K
14:09 357.00 357.00 357.00 357.00 3.4K
14:10 357.00 357.00 356.92 356.92 0.7K
14:11 356.92 356.92 356.92 356.92 0.2K
14:12 357.30 357.46 357.30 357.46 6.3K
14:13 358.00 358.00 358.00 358.00 1.6K
14:14 358.00 358.00 357.98 357.98 0.4K
14:15 357.98 357.98 357.98 357.98 0.1K
14:16 357.98 357.98 357.58 357.58 0.2K
14:17 357.58 357.58 357.58 357.58 0.3K
14:18 357.58 357.58 357.58 357.58 0.0K
14:19 357.58 357.59 357.58 357.59 0.3K
14:20 357.59 357.59 357.59 357.59 0.0K
14:21 357.59 357.59 357.57 357.57 0.3K
14:22 357.57 357.57 357.57 357.57 0.1K
14:23 357.57 357.57 357.55 357.55 0.7K
14:24 357.55 357.55 357.55 357.55 0.1K
14:25 357.55 357.55 357.55 357.55 0.1K
14:26 357.55 358.36 357.55 358.36 5.4K
14:27 358.36 358.66 358.36 358.60 2.9K
14:28 358.60 358.74 358.60 358.74 0.2K
14:29 358.74 358.74 358.74 358.74 0.3K
14:30 358.74 358.74 358.74 358.74 0.2K
14:31 358.74 358.74 358.74 358.74 0.1K
14:32 358.74 358.74 358.20 358.20 0.5K
14:33 358.20 358.20 358.20 358.20 0.1K
14:34 358.20 358.20 358.20 358.20 0.2K
14:35 358.20 358.20 358.20 358.20 0.2K
14:36 358.20 358.50 358.20 358.50 0.5K
14:37 358.51 358.51 358.51 358.51 1.0K
14:38 358.51 358.51 358.51 358.51 0.1K
14:39 358.85 358.92 358.85 358.92 2.4K
14:40 359.00 359.00 359.00 359.00 0.2K
14:41 359.00 359.03 359.00 359.03 0.4K
14:42 359.03 359.03 359.03 359.03 0.1K
14:43 359.03 359.07 359.03 359.07 1.9K
14:44 359.07 359.07 358.93 358.93 2.1K
14:45 358.82 358.82 358.82 358.82 4.7K
14:46 358.82 358.82 358.80 358.80 0.4K
14:47 358.80 358.80 358.80 358.80 0.0K
14:48 358.82 358.85 358.82 358.85 1.2K
14:49 358.85 358.90 358.85 358.90 1.7K
14:50 358.90 358.90 358.90 358.90 0.6K
14:51 358.90 358.95 358.90 358.95 2.5K
14:52 358.95 358.95 358.95 358.95 0.0K
14:53 358.95 358.95 358.85 358.85 0.3K
14:54 358.85 358.85 358.85 358.85 2.5K
14:55 358.85 358.90 358.85 358.90 1.7K
14:56 358.83 358.83 358.63 358.78 6.7K
14:57 358.83 358.83 358.71 358.71 3.8K
14:58 358.71 358.82 358.71 358.72 2.1K
14:59 358.72 358.73 358.72 358.73 0.5K
15:00 358.82 358.84 358.82 358.84 1.2K
15:01 358.82 358.82 358.82 358.82 0.4K
15:02 358.82 359.06 358.82 359.06 2.6K
15:03 359.06 359.10 359.00 359.01 0.7K
15:04 359.01 359.01 358.97 358.97 0.1K
15:05 358.97 358.97 358.97 358.97 0.0K
15:06 358.97 358.97 358.97 358.97 0.5K
15:07 358.95 358.95 358.95 358.95 1.2K
15:08 358.95 358.95 358.95 358.95 0.2K
15:09 358.93 358.93 358.93 358.93 0.5K
15:10 358.93 358.95 358.93 358.95 0.3K
15:11 358.95 358.95 358.95 358.95 0.2K
15:12 358.95 358.95 358.87 358.88 2.1K
15:13 358.88 358.88 358.88 358.88 0.1K
15:14 358.88 358.96 358.88 358.96 0.8K
15:15 358.96 358.96 358.96 358.96 0.1K
15:16 358.96 359.05 358.96 359.05 1.2K
15:17 359.05 359.05 359.05 359.05 0.4K
15:18 359.05 359.05 359.05 359.05 0.0K
15:19 358.95 359.22 358.95 359.22 0.5K
15:20 359.22 359.22 359.05 359.05 0.3K
15:21 359.05 359.05 359.05 359.05 0.3K
15:22 359.19 359.19 359.19 359.19 0.3K
15:23 359.19 359.19 359.19 359.19 0.4K
15:24 359.19 359.19 359.19 359.19 0.3K
15:25 359.19 359.20 359.19 359.20 0.6K
15:26 359.20 359.74 359.20 359.72 12.2K
15:27 359.67 359.67 359.67 359.67 1.1K
15:28 359.67 359.67 359.67 359.67 0.3K
15:29 359.78 359.81 359.68 359.81 0.8K
15:30 359.81 359.81 359.81 359.81 0.2K
15:31 359.81 359.81 359.65 359.65 1.4K
15:32 359.65 359.84 359.65 359.84 2.5K
15:33 360.01 360.24 359.85 360.24 10.2K
15:34 360.24 360.84 360.24 360.32 10.5K
15:35 360.32 360.63 360.32 360.63 2.5K
15:36 360.63 360.63 360.51 360.51 9.2K
15:37 360.57 360.57 360.57 360.57 2.3K
15:38 360.57 360.57 360.57 360.57 0.4K
15:39 360.57 360.57 360.57 360.57 0.3K
15:40 360.57 360.60 360.56 360.60 2.1K
15:41 360.62 361.22 360.62 361.22 2.0K
15:42 361.22 361.22 360.97 360.97 2.4K
15:43 360.97 360.97 360.97 360.97 1.1K
15:44 361.00 361.06 361.00 361.06 3.7K
15:45 361.06 361.16 361.06 361.16 0.3K
15:46 361.16 361.20 360.94 361.20 1.9K
15:47 361.20 361.34 361.19 361.34 2.6K
15:48 361.34 361.35 361.34 361.35 1.4K
15:49 361.35 361.88 361.35 361.81 10.0K
15:50 361.97 362.00 361.94 362.00 6.3K
15:51 362.00 362.00 361.88 361.88 4.3K
15:52 361.97 362.31 361.97 362.31 7.0K
15:53 362.31 362.50 362.19 362.50 5.8K
15:54 362.40 362.42 362.31 362.31 24.1K
15:55 362.08 362.08 361.42 361.42 20.3K
15:56 361.21 361.54 361.10 361.54 13.4K
15:57 361.51 361.63 361.51 361.52 13.3K
15:58 361.63 362.02 361.63 361.69 19.1K
15:59 361.76 361.85 361.71 361.85 16.1K
16:00 361.67 361.76 351.81 361.45 134.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available