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
09:31 336.62 339.00 334.00 336.62 5.3K
09:32 336.13 336.13 335.66 335.66 2.0K
09:33 335.66 335.66 335.66 335.66 0.4K
09:34 335.66 335.66 335.66 335.66 0.3K
09:35 336.31 336.31 335.68 335.68 0.9K
09:36 335.68 336.50 335.68 336.50 0.9K
09:37 336.50 336.50 336.50 336.50 0.1K
09:38 336.50 336.50 336.50 336.50 1.2K
09:39 336.50 336.50 336.50 336.50 0.3K
09:40 336.50 336.50 336.50 336.50 0.6K
09:41 336.50 336.50 335.88 335.91 0.8K
09:42 335.91 335.91 335.91 335.91 0.1K
09:43 335.91 335.91 335.91 335.91 0.1K
09:44 335.91 335.91 335.75 335.75 0.7K
09:45 336.48 336.51 336.00 336.51 3.1K
09:46 336.51 336.51 335.90 335.90 0.2K
09:47 335.90 335.90 335.90 335.90 0.1K
09:48 335.90 335.90 335.90 335.90 0.0K
09:49 335.90 335.90 335.90 335.90 0.3K
09:50 335.90 335.90 335.75 335.75 2.2K
09:51 335.75 335.75 335.75 335.75 0.0K
09:52 335.75 336.49 335.75 336.49 1.3K
09:53 336.49 336.49 336.49 336.49 0.1K
09:54 336.49 336.49 336.17 336.17 0.1K
09:55 336.17 336.79 336.17 336.79 1.3K
09:56 336.79 336.79 336.79 336.79 0.3K
09:57 336.79 337.25 336.79 337.25 1.1K
09:58 337.25 337.25 337.25 337.25 1.1K
09:59 337.25 337.25 337.25 337.25 0.3K
10:00 337.25 337.25 337.25 337.25 0.0K
10:01 337.25 337.25 336.38 336.38 0.5K
10:02 336.50 336.50 336.35 336.35 1.5K
10:03 336.35 336.35 336.16 336.16 2.0K
10:04 336.16 336.16 336.16 336.16 0.2K
10:05 336.16 336.40 336.16 336.40 0.6K
10:06 336.39 336.82 336.39 336.82 0.8K
10:07 336.82 336.82 336.82 336.82 0.3K
10:08 337.04 337.16 337.04 337.16 0.9K
10:09 337.16 337.16 337.16 337.16 0.0K
10:10 337.16 337.16 336.94 336.94 0.2K
10:11 336.94 336.94 336.24 336.24 0.9K
10:12 336.24 336.24 336.24 336.24 0.3K
10:13 336.24 336.51 336.24 336.32 0.3K
10:14 336.51 336.51 336.51 336.51 0.6K
10:15 336.51 336.51 336.51 336.51 0.2K
10:16 336.51 336.51 336.43 336.43 0.4K
10:17 336.43 336.43 336.43 336.43 0.1K
10:18 337.23 337.23 337.23 337.23 2.4K
10:19 337.23 337.61 337.23 337.61 0.4K
10:20 337.61 337.61 337.61 337.61 0.1K
10:21 337.61 337.61 337.52 337.52 0.3K
10:22 337.52 337.52 337.52 337.52 0.3K
10:23 337.52 337.52 336.86 336.86 1.4K
10:24 336.91 336.91 336.91 336.91 0.7K
10:25 336.49 336.49 336.49 336.49 3.6K
10:26 336.49 336.49 336.49 336.49 0.8K
10:27 336.49 336.49 336.49 336.49 0.2K
10:28 336.49 336.58 336.49 336.58 0.1K
10:29 336.58 336.89 336.58 336.89 1.5K
10:30 336.89 336.89 336.89 336.89 0.0K
10:31 336.89 337.04 336.89 337.04 0.5K
10:32 337.04 337.26 337.04 337.26 0.7K
10:33 337.26 337.26 337.20 337.20 0.2K
10:34 337.20 337.20 337.20 337.20 0.1K
10:35 337.20 337.20 336.78 336.78 0.3K
10:36 336.78 336.78 336.78 336.78 0.1K
10:37 336.56 337.04 336.56 337.04 3.0K
10:38 337.04 337.04 337.04 337.04 0.1K
10:39 337.02 337.02 337.02 337.02 0.1K
10:40 337.47 337.47 337.47 337.47 0.5K
10:41 337.47 337.47 337.14 337.14 0.2K
10:42 337.14 337.14 337.14 337.14 0.0K
10:43 337.14 337.14 337.14 337.14 0.1K
10:44 337.14 337.36 337.14 337.36 0.4K
10:45 337.36 337.36 337.36 337.36 0.0K
10:46 337.36 337.36 337.36 337.36 0.0K
10:47 337.36 337.36 337.36 337.36 0.4K
10:48 337.36 337.36 337.36 337.36 0.1K
10:49 337.36 337.36 337.36 337.36 0.1K
10:50 337.36 337.36 337.36 337.36 0.0K
10:51 337.36 337.36 337.36 337.36 0.1K
10:52 337.36 337.36 337.36 337.36 0.0K
10:53 337.36 337.44 337.36 337.44 0.4K
10:54 337.44 337.44 337.44 337.44 0.1K
10:55 337.44 337.44 337.23 337.34 0.4K
10:56 337.34 337.34 337.34 337.34 0.0K
10:57 337.48 337.48 337.48 337.48 0.3K
10:58 337.48 337.48 337.48 337.48 0.0K
10:59 337.48 337.48 337.48 337.48 0.1K
11:00 337.48 337.48 336.91 336.91 0.1K
11:01 336.91 337.43 336.91 337.43 0.2K
11:02 337.43 337.43 337.43 337.43 0.1K
11:03 337.43 337.43 337.43 337.43 0.3K
11:04 337.43 337.43 336.99 337.36 1.1K
11:05 337.36 337.36 337.36 337.36 0.1K
11:06 337.36 337.36 337.36 337.36 0.2K
11:07 336.34 336.67 336.34 336.67 0.2K
11:08 336.24 336.24 336.24 336.24 0.2K
11:09 336.24 336.46 336.24 336.46 1.0K
11:10 336.46 336.46 336.46 336.46 0.0K
11:11 336.46 336.46 336.46 336.46 0.0K
11:12 336.46 336.46 336.46 336.46 0.6K
11:13 336.25 336.25 336.25 336.25 0.5K
11:14 336.25 336.25 335.73 335.73 0.9K
11:15 335.73 335.73 335.73 335.73 0.0K
11:16 335.73 335.73 335.73 335.73 0.0K
11:17 335.73 335.93 335.73 335.93 0.1K
11:18 335.93 336.21 335.93 336.21 0.2K
11:19 336.21 336.21 335.79 335.79 0.8K
11:20 335.79 335.79 335.79 335.79 0.5K
11:21 336.08 336.08 336.08 336.08 1.1K
11:22 336.08 336.08 336.08 336.08 0.1K
11:23 336.34 336.34 336.34 336.34 0.9K
11:24 336.34 336.34 336.34 336.34 0.0K
11:25 336.34 336.34 336.34 336.34 0.0K
11:26 336.34 336.34 336.34 336.34 0.0K
11:27 336.34 336.34 336.34 336.34 0.1K
11:28 336.34 336.34 336.16 336.16 0.4K
11:29 336.16 336.16 336.16 336.16 0.1K
11:30 336.16 336.16 335.93 335.93 0.5K
11:31 335.93 335.93 335.93 335.93 0.1K
11:32 335.93 335.93 335.93 335.93 0.1K
11:33 335.93 335.93 335.93 335.93 0.1K
11:34 335.93 335.93 335.93 335.93 0.3K
11:35 335.93 335.93 335.93 335.93 0.0K
11:36 335.93 335.93 335.93 335.93 1.0K
11:37 335.93 335.93 335.93 335.93 0.1K
11:38 335.93 335.93 335.93 335.93 0.0K
11:39 335.93 335.93 335.93 335.93 0.0K
11:40 335.93 335.93 335.93 335.93 1.5K
11:41 335.93 335.99 335.93 335.99 0.3K
11:42 335.99 336.48 335.99 336.48 0.9K
11:43 336.48 336.48 336.48 336.48 0.0K
11:44 336.48 336.48 336.48 336.48 0.1K
11:45 336.48 336.48 336.48 336.48 0.1K
11:46 336.48 336.48 336.48 336.48 0.0K
11:47 336.48 336.48 336.48 336.48 0.0K
11:48 336.48 336.48 336.48 336.48 0.0K
11:49 336.48 336.48 336.07 336.07 0.2K
11:50 336.07 336.07 336.07 336.07 0.1K
11:51 336.07 336.16 336.07 336.16 0.4K
11:52 336.16 336.17 336.16 336.17 0.6K
11:53 336.17 336.23 336.17 336.23 0.1K
11:54 336.23 336.55 336.23 336.55 0.3K
11:55 336.55 336.55 336.22 336.22 0.1K
11:56 336.22 336.22 336.09 336.09 0.3K
11:57 335.87 335.87 335.87 335.87 0.6K
11:58 335.87 335.87 335.87 335.87 0.2K
11:59 335.63 335.70 335.48 335.48 1.8K
12:00 335.48 335.50 335.48 335.50 0.2K
12:01 335.50 335.50 335.25 335.25 1.2K
12:02 335.25 335.25 335.03 335.03 2.1K
12:03 335.03 335.62 335.03 335.59 7.3K
12:04 335.59 335.93 335.59 335.93 0.4K
12:05 335.93 335.93 335.93 335.93 0.0K
12:06 335.56 335.56 335.52 335.52 0.2K
12:07 335.51 335.51 335.51 335.51 0.6K
12:08 335.53 335.67 335.53 335.57 2.3K
12:09 335.45 335.92 335.39 335.92 2.6K
12:10 335.92 335.92 335.67 335.72 1.2K
12:11 335.72 335.72 335.58 335.58 0.2K
12:12 335.54 335.83 335.54 335.83 0.8K
12:13 335.54 335.56 335.54 335.56 0.2K
12:14 335.56 335.56 335.53 335.53 0.3K
12:15 335.77 335.77 335.61 335.61 1.0K
12:16 335.61 335.92 335.61 335.92 1.7K
12:17 335.77 335.77 335.77 335.77 0.2K
12:18 335.77 335.77 335.77 335.77 0.2K
12:19 335.77 335.77 335.77 335.77 0.1K
12:20 335.83 335.88 335.83 335.88 0.3K
12:21 335.88 335.88 335.86 335.86 1.9K
12:22 335.86 335.95 335.86 335.95 0.3K
12:23 335.95 335.95 335.95 335.95 0.1K
12:24 336.24 336.24 336.24 336.24 1.6K
12:25 336.24 336.24 336.24 336.24 0.0K
12:26 336.24 336.24 336.24 336.24 0.0K
12:27 336.24 336.76 336.24 336.76 0.3K
12:28 336.76 336.76 336.76 336.76 0.3K
12:29 336.76 336.76 336.76 336.76 0.1K
12:30 336.76 336.76 336.27 336.27 0.2K
12:31 336.27 336.27 336.27 336.27 0.0K
12:32 336.27 336.27 336.27 336.27 0.0K
12:33 336.27 336.27 336.27 336.27 0.1K
12:34 336.35 336.35 336.35 336.35 0.2K
12:35 336.35 336.35 336.35 336.35 0.2K
12:36 336.35 336.35 336.35 336.35 0.1K
12:37 336.35 336.35 336.35 336.35 0.0K
12:38 336.35 336.41 336.35 336.41 0.2K
12:39 336.41 336.41 336.41 336.41 0.1K
12:40 336.41 336.41 336.41 336.41 0.0K
12:41 336.41 336.41 336.41 336.41 0.4K
12:42 336.41 336.41 336.41 336.41 0.0K
12:43 336.23 336.23 336.23 336.23 0.3K
12:44 336.23 336.23 335.96 335.96 0.3K
12:45 335.96 335.96 335.96 335.96 0.1K
12:46 335.99 335.99 335.99 335.99 0.2K
12:47 335.99 335.99 335.99 335.99 0.0K
12:48 335.99 335.99 335.99 335.99 0.1K
12:49 335.99 335.99 335.92 335.92 0.8K
12:50 335.92 335.92 335.92 335.92 0.0K
12:51 335.92 335.92 335.92 335.92 0.1K
12:52 335.92 335.92 335.92 335.92 0.0K
12:53 335.92 335.92 335.92 335.92 0.5K
12:54 335.99 335.99 335.99 335.99 0.1K
12:55 335.99 335.99 335.99 335.99 0.1K
12:56 335.99 335.99 335.99 335.99 0.3K
12:57 335.99 336.02 335.99 336.02 0.3K
12:58 336.02 336.02 336.02 336.02 0.5K
12:59 336.02 336.02 336.02 336.02 0.2K
13:00 336.32 336.33 336.32 336.33 0.8K
13:01 336.33 336.33 336.33 336.33 0.1K
13:02 336.33 336.33 336.33 336.33 0.4K
13:03 336.33 336.33 336.33 336.33 0.1K
13:04 336.33 336.33 336.33 336.33 0.1K
13:05 336.33 336.33 336.33 336.33 0.1K
13:06 336.33 336.33 336.33 336.33 0.2K
13:07 336.33 336.33 336.33 336.33 0.0K
13:08 336.26 336.26 336.26 336.26 0.1K
13:09 336.26 336.26 336.26 336.26 0.1K
13:10 336.26 336.26 336.26 336.26 0.2K
13:11 336.26 336.26 336.26 336.26 0.6K
13:12 336.26 336.26 336.26 336.26 0.3K
13:13 336.26 336.26 336.26 336.26 0.1K
13:14 336.26 336.26 336.26 336.26 0.2K
13:15 336.26 336.26 336.26 336.26 0.1K
13:16 336.26 336.46 336.26 336.46 0.2K
13:17 336.46 336.46 336.46 336.46 0.0K
13:18 336.46 336.46 336.46 336.46 0.1K
13:19 336.46 336.46 336.46 336.46 0.2K
13:20 336.46 336.46 336.46 336.46 0.1K
13:21 336.46 336.47 336.46 336.47 1.2K
13:22 336.47 336.49 336.37 336.37 1.5K
13:23 336.19 336.19 336.19 336.19 0.4K
13:24 336.19 336.19 336.19 336.19 0.0K
13:25 336.19 336.19 336.19 336.19 0.1K
13:26 336.19 336.19 336.19 336.19 0.3K
13:27 336.19 336.19 336.19 336.19 0.0K
13:28 336.19 336.19 336.19 336.19 0.1K
13:29 336.19 336.19 336.19 336.19 0.2K
13:30 336.19 336.66 336.19 336.66 0.7K
13:31 336.66 336.66 336.66 336.66 0.0K
13:32 336.66 336.89 336.66 336.89 1.0K
13:33 336.89 336.89 336.89 336.89 0.2K
13:34 336.57 336.57 336.57 336.57 0.2K
13:35 336.57 336.57 336.57 336.57 0.0K
13:36 336.57 336.82 336.57 336.82 0.2K
13:37 336.82 336.82 336.62 336.62 0.4K
13:38 336.62 336.62 336.62 336.62 0.3K
13:39 336.62 336.62 336.62 336.62 0.0K
13:40 336.11 336.12 336.11 336.12 1.5K
13:41 336.12 336.12 336.12 336.12 0.1K
13:42 336.12 336.12 336.12 336.12 0.0K
13:43 336.12 336.12 336.12 336.12 0.2K
13:44 336.13 336.13 336.13 336.13 0.8K
13:45 336.13 336.13 335.86 336.02 1.2K
13:46 336.04 336.04 336.04 336.04 0.4K
13:47 336.04 336.04 335.78 335.78 0.5K
13:48 335.78 335.78 335.78 335.78 0.2K
13:49 336.05 336.05 336.05 336.05 0.2K
13:50 336.05 336.30 336.05 336.30 1.1K
13:51 336.12 336.12 336.12 336.12 0.1K
13:52 336.12 336.12 336.12 336.12 0.0K
13:53 336.12 336.12 336.12 336.12 0.0K
13:54 336.12 336.12 336.12 336.12 0.0K
13:55 336.12 336.12 336.12 336.12 0.2K
13:56 336.12 336.12 336.12 336.12 0.2K
13:57 336.12 336.12 336.12 336.12 0.2K
13:58 336.12 336.12 336.12 336.12 0.1K
13:59 336.12 336.12 335.43 335.43 0.9K
14:00 335.84 335.84 335.84 335.84 1.8K
14:01 335.84 335.84 335.84 335.84 0.1K
14:02 336.03 336.03 336.03 336.03 1.5K
14:03 336.03 336.03 336.03 336.03 0.3K
14:04 336.22 336.23 336.22 336.23 6.8K
14:05 336.23 336.23 336.23 336.23 0.0K
14:06 336.23 336.61 336.23 336.61 1.7K
14:07 336.61 336.61 336.61 336.61 0.0K
14:08 336.61 336.61 336.50 336.50 0.3K
14:09 336.50 336.50 336.50 336.50 0.3K
14:10 336.50 336.50 336.50 336.50 0.5K
14:11 336.38 336.38 336.38 336.38 0.8K
14:12 336.38 336.38 336.38 336.38 0.4K
14:13 336.38 336.38 336.38 336.38 0.1K
14:14 336.38 336.40 336.38 336.40 0.8K
14:15 336.40 336.40 336.40 336.40 0.8K
14:16 336.40 336.40 336.40 336.40 1.2K
14:17 336.40 336.40 336.40 336.40 0.1K
14:18 336.40 336.40 336.40 336.40 0.1K
14:19 336.40 336.40 336.40 336.40 0.0K
14:20 336.40 336.40 336.40 336.40 0.1K
14:21 336.40 336.40 336.40 336.40 0.1K
14:22 336.40 336.40 336.40 336.40 0.1K
14:23 336.40 336.40 336.40 336.40 0.0K
14:24 336.49 336.49 336.49 336.49 1.6K
14:25 336.49 336.49 336.21 336.21 0.9K
14:26 336.21 336.21 336.21 336.21 0.0K
14:27 336.21 336.21 336.21 336.21 0.1K
14:28 336.21 336.21 336.21 336.21 0.1K
14:29 336.21 336.21 336.21 336.21 0.2K
14:30 337.00 337.00 337.00 337.00 0.8K
14:31 337.00 337.05 337.00 337.05 0.3K
14:32 336.94 336.94 336.94 336.94 0.2K
14:33 336.94 336.94 336.92 336.92 0.4K
14:34 336.92 336.92 336.92 336.92 0.2K
14:35 336.92 336.92 336.92 336.92 0.1K
14:36 336.92 336.92 336.74 336.74 0.5K
14:37 336.74 336.74 336.74 336.74 0.2K
14:38 336.74 336.74 336.74 336.74 0.2K
14:39 336.74 336.74 336.74 336.74 0.3K
14:40 336.74 336.74 336.74 336.74 0.1K
14:41 336.74 336.74 336.74 336.74 0.2K
14:42 336.74 336.74 336.74 336.74 0.1K
14:43 336.74 336.74 336.74 336.74 0.1K
14:44 336.74 336.74 336.74 336.74 0.1K
14:45 336.74 336.74 336.74 336.74 0.1K
14:46 336.74 337.25 336.74 337.25 2.0K
14:47 337.25 337.29 337.25 337.29 0.5K
14:48 337.29 337.29 337.29 337.29 0.3K
14:49 337.29 337.29 337.20 337.20 0.1K
14:50 337.20 337.20 337.06 337.06 0.2K
14:51 337.06 337.06 337.06 337.06 0.1K
14:52 337.06 337.06 336.98 336.98 0.3K
14:53 336.98 336.98 336.98 336.98 1.5K
14:54 336.98 336.98 336.93 336.93 0.1K
14:55 336.93 336.93 336.93 336.93 0.2K
14:56 336.93 336.98 336.93 336.98 0.1K
14:57 336.98 336.98 336.97 336.97 0.3K
14:58 336.97 337.07 336.97 337.07 1.0K
14:59 337.07 337.07 337.06 337.06 0.1K
15:00 337.06 337.06 337.06 337.06 0.0K
15:01 337.06 337.06 337.05 337.05 1.4K
15:02 337.05 337.05 337.05 337.05 0.0K
15:03 337.05 337.16 337.05 337.05 1.0K
15:04 337.05 337.05 337.05 337.05 0.0K
15:05 337.05 337.05 337.04 337.04 0.2K
15:06 337.04 337.04 337.04 337.04 0.0K
15:07 337.04 337.04 337.04 337.04 0.1K
15:08 337.04 337.04 337.04 337.04 0.2K
15:09 337.04 337.04 337.04 337.04 0.0K
15:10 337.04 337.04 337.04 337.04 0.2K
15:11 337.04 337.04 337.04 337.04 0.3K
15:12 337.04 337.04 337.04 337.04 0.3K
15:13 337.04 337.04 337.04 337.04 0.1K
15:14 337.04 337.04 337.03 337.03 0.2K
15:15 337.03 337.03 337.03 337.03 0.2K
15:16 337.03 337.17 337.03 337.17 1.0K
15:17 337.17 337.28 337.17 337.28 1.6K
15:18 337.28 337.28 337.02 337.02 0.2K
15:19 337.02 337.02 337.02 337.02 0.0K
15:20 337.02 337.02 337.02 337.02 0.1K
15:21 337.02 337.22 337.02 337.22 2.6K
15:22 337.22 337.22 337.13 337.13 0.3K
15:23 337.13 337.13 336.54 336.54 0.9K
15:24 336.55 336.55 336.55 336.55 0.2K
15:25 336.55 336.55 336.36 336.36 0.5K
15:26 336.36 336.48 336.36 336.48 0.1K
15:27 336.48 336.48 336.48 336.48 0.1K
15:28 336.51 336.51 336.51 336.51 0.1K
15:29 336.51 336.51 336.51 336.51 0.1K
15:30 336.74 336.74 336.61 336.61 0.7K
15:31 336.84 336.84 336.84 336.84 0.2K
15:32 336.53 336.53 336.53 336.53 0.2K
15:33 336.54 336.54 336.54 336.54 0.3K
15:34 336.54 336.54 336.52 336.52 0.2K
15:35 336.52 336.53 336.52 336.53 0.4K
15:36 336.53 336.53 336.50 336.50 0.3K
15:37 336.50 336.74 336.50 336.74 1.2K
15:38 336.74 336.74 336.74 336.74 0.1K
15:39 336.74 336.74 336.74 336.74 0.1K
15:40 336.74 336.74 336.48 336.48 0.3K
15:41 336.48 336.48 336.48 336.48 0.3K
15:42 336.48 336.48 336.48 336.48 0.3K
15:43 336.48 336.48 336.48 336.48 0.2K
15:44 336.48 336.48 336.48 336.48 0.3K
15:45 336.48 336.48 336.48 336.48 0.4K
15:46 336.48 336.66 336.48 336.66 0.6K
15:47 336.66 336.66 336.66 336.66 0.3K
15:48 336.66 336.66 336.66 336.66 0.1K
15:49 336.66 336.66 336.64 336.64 1.6K
15:50 336.64 336.64 336.52 336.53 1.0K
15:51 336.00 336.60 336.00 336.60 4.6K
15:52 336.60 336.62 336.50 336.50 4.5K
15:53 336.49 336.63 336.29 336.29 2.2K
15:54 336.29 336.29 336.29 336.29 0.2K
15:55 336.29 336.61 336.29 336.61 4.5K
15:56 337.24 337.36 337.15 337.29 4.6K
15:57 337.06 337.50 337.06 337.50 2.4K
15:58 337.52 337.64 337.41 337.41 5.0K
15:59 337.41 337.41 337.41 337.41 0.6K
16:00 337.41 339.25 337.13 337.19 340.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available