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
09:31 350.61 353.50 350.20 350.20 7.9K
09:32 350.20 351.74 350.20 351.74 0.6K
09:33 351.74 351.74 351.74 351.74 0.0K
09:34 350.74 350.74 350.74 350.74 0.3K
09:35 351.41 351.41 351.41 351.41 0.1K
09:36 351.41 351.41 351.41 351.41 0.0K
09:37 351.41 351.41 351.15 351.15 3.7K
09:38 351.15 352.05 351.15 352.05 0.2K
09:39 352.05 352.05 350.41 350.41 1.6K
09:40 350.41 350.41 349.73 349.73 0.3K
09:41 349.73 349.73 349.73 349.73 0.2K
09:42 349.73 349.73 349.73 349.73 0.3K
09:43 350.40 350.97 350.40 350.97 4.1K
09:44 350.97 351.29 350.83 351.29 3.0K
09:45 351.49 351.49 351.49 351.49 0.2K
09:46 351.49 351.49 351.25 351.25 0.3K
09:47 351.29 351.29 351.01 351.01 1.0K
09:48 351.01 351.01 351.01 351.01 0.1K
09:49 351.26 351.26 351.21 351.21 0.3K
09:50 351.51 351.53 350.89 351.09 2.5K
09:51 351.09 351.38 351.09 351.31 1.0K
09:52 351.31 351.57 351.20 351.57 0.7K
09:53 351.57 351.57 351.28 351.35 2.8K
09:54 351.32 351.32 350.84 350.84 1.8K
09:55 350.74 350.74 350.20 350.20 1.8K
09:56 350.20 350.20 350.20 350.20 0.1K
09:57 350.20 350.73 350.20 350.73 0.2K
09:58 350.73 350.73 350.09 350.09 0.4K
09:59 350.09 350.09 350.09 350.09 0.0K
10:00 350.09 350.34 350.09 350.34 0.6K
10:01 350.64 350.64 350.41 350.41 0.4K
10:02 350.41 350.41 350.41 350.41 0.2K
10:03 350.41 350.59 350.41 350.59 0.5K
10:04 350.59 350.59 350.59 350.59 0.1K
10:05 350.59 350.59 350.30 350.41 0.4K
10:06 350.41 350.41 350.41 350.41 0.6K
10:07 350.47 350.48 350.37 350.37 2.0K
10:08 350.37 350.37 350.37 350.37 0.0K
10:09 350.29 350.29 350.04 350.04 2.9K
10:10 350.04 350.04 350.04 350.04 0.1K
10:11 350.04 350.04 350.04 350.04 0.1K
10:12 350.04 350.04 350.00 350.00 0.9K
10:13 349.88 349.88 349.59 349.59 1.0K
10:14 349.59 349.59 349.51 349.51 0.2K
10:15 349.51 349.51 349.51 349.51 0.1K
10:16 349.78 349.79 349.51 349.51 1.9K
10:17 350.04 350.20 350.04 350.20 0.6K
10:18 350.20 350.20 350.20 350.20 0.3K
10:19 350.20 350.20 350.20 350.20 0.1K
10:20 350.20 351.10 350.20 351.07 1.7K
10:21 350.84 350.84 350.84 350.84 0.5K
10:22 350.84 350.84 350.84 350.84 0.0K
10:23 350.84 351.01 350.84 351.01 0.5K
10:24 351.01 351.45 351.01 351.45 0.1K
10:25 351.45 351.45 350.84 350.84 2.5K
10:26 350.84 351.12 350.84 351.12 0.1K
10:27 351.12 351.12 351.08 351.08 0.6K
10:28 351.14 351.39 351.14 351.39 3.7K
10:29 351.39 351.54 351.39 351.43 0.9K
10:30 351.43 351.79 351.43 351.79 0.3K
10:31 351.79 351.79 351.79 351.79 0.1K
10:32 351.79 351.79 351.44 351.44 0.2K
10:33 351.44 351.44 351.44 351.44 0.0K
10:34 351.44 351.44 351.44 351.44 0.2K
10:35 351.44 351.44 351.44 351.44 0.5K
10:36 351.44 351.44 351.16 351.16 0.3K
10:37 351.16 351.88 351.16 351.51 7.8K
10:38 351.51 351.51 351.51 351.51 0.3K
10:39 351.51 351.51 351.51 351.51 0.1K
10:40 351.51 351.51 351.51 351.51 0.1K
10:41 351.51 351.51 351.51 351.51 0.0K
10:42 351.51 351.51 351.51 351.51 0.1K
10:43 351.51 351.78 351.51 351.78 0.2K
10:44 351.78 351.78 351.78 351.78 0.5K
10:45 351.78 351.78 351.78 351.78 0.4K
10:46 351.78 351.78 351.78 351.78 0.1K
10:47 352.48 352.48 352.48 352.48 0.6K
10:48 352.48 352.48 352.46 352.46 0.1K
10:49 352.46 352.46 352.46 352.46 0.0K
10:50 352.12 352.36 352.12 352.36 0.3K
10:51 352.36 352.36 352.36 352.36 0.0K
10:52 351.99 351.99 351.47 351.47 3.7K
10:53 351.58 351.58 351.58 351.58 0.4K
10:54 351.58 351.58 351.58 351.58 0.2K
10:55 351.58 351.58 351.27 351.27 0.2K
10:56 351.27 351.27 351.27 351.27 0.1K
10:57 351.27 351.33 351.27 351.33 0.2K
10:58 351.33 351.33 351.33 351.33 0.1K
10:59 351.33 351.33 351.33 351.33 0.1K
11:00 351.33 351.33 351.33 351.33 0.1K
11:01 351.73 351.73 351.36 351.36 0.6K
11:02 351.36 351.73 351.36 351.73 0.5K
11:03 351.73 351.73 351.73 351.73 0.0K
11:04 351.73 351.73 351.38 351.38 0.4K
11:05 351.38 351.38 351.38 351.38 0.0K
11:06 351.38 351.38 351.38 351.38 0.1K
11:07 351.38 351.46 351.38 351.46 0.2K
11:08 351.46 352.28 351.46 352.28 0.6K
11:09 352.28 352.28 352.28 352.28 0.2K
11:10 352.57 352.57 352.57 352.57 0.1K
11:11 352.57 352.57 352.57 352.57 0.0K
11:12 352.57 353.00 352.57 353.00 0.2K
11:13 353.00 353.00 352.88 352.88 0.6K
11:14 352.88 352.88 352.88 352.88 0.1K
11:15 352.88 352.88 352.88 352.88 1.1K
11:16 352.88 352.88 352.88 352.88 0.1K
11:17 352.88 353.19 352.88 353.19 0.2K
11:18 353.19 353.19 352.92 352.92 1.0K
11:19 352.92 352.92 352.92 352.92 0.0K
11:20 352.92 352.92 352.92 352.92 0.1K
11:21 352.92 353.06 352.92 353.06 0.2K
11:22 353.06 353.27 353.06 353.27 0.3K
11:23 353.27 353.27 352.77 352.77 0.1K
11:24 352.77 353.27 352.77 353.00 2.4K
11:25 353.00 353.00 353.00 353.00 0.1K
11:26 353.00 353.00 352.84 352.84 0.3K
11:27 352.84 352.84 352.72 352.72 1.0K
11:28 352.69 352.69 352.63 352.63 0.8K
11:29 352.63 352.63 352.63 352.63 0.0K
11:30 352.63 352.77 352.63 352.77 0.2K
11:31 352.73 352.87 352.73 352.87 1.3K
11:32 352.87 352.87 352.87 352.87 0.5K
11:33 352.64 352.64 352.64 352.64 0.3K
11:34 352.64 352.94 352.64 352.94 0.2K
11:35 352.94 352.94 352.94 352.94 0.0K
11:36 352.94 352.94 352.64 352.87 0.4K
11:37 352.87 352.87 352.62 352.62 1.5K
11:38 352.51 352.51 352.16 352.16 1.1K
11:39 352.16 352.22 352.05 352.05 0.4K
11:40 352.05 352.05 352.05 352.05 0.2K
11:41 352.05 352.30 352.05 352.30 0.1K
11:42 352.30 352.30 352.09 352.09 0.1K
11:43 352.31 352.31 352.31 352.31 0.2K
11:44 352.31 352.31 352.31 352.31 0.2K
11:45 352.12 352.12 352.12 352.12 0.2K
11:46 352.12 352.31 352.12 352.31 0.3K
11:47 352.31 352.33 352.30 352.30 0.4K
11:48 352.30 352.30 352.17 352.17 0.3K
11:49 352.17 352.17 352.17 352.17 0.1K
11:50 352.17 352.17 352.17 352.17 0.0K
11:51 352.17 352.17 352.17 352.17 0.6K
11:52 352.17 352.17 352.17 352.17 0.0K
11:53 352.17 352.55 352.17 352.55 1.1K
11:54 353.30 353.30 353.30 353.30 0.2K
11:55 353.30 353.30 353.30 353.30 0.2K
11:56 353.30 353.37 353.30 353.37 0.3K
11:57 353.49 353.61 353.49 353.61 0.2K
11:58 353.61 353.61 352.94 352.94 0.9K
11:59 352.94 352.94 352.94 352.94 0.0K
12:00 352.94 352.94 352.94 352.94 0.0K
12:01 352.94 353.54 352.94 353.54 0.2K
12:02 353.54 353.54 353.48 353.48 0.2K
12:03 353.48 353.48 353.48 353.48 0.0K
12:04 353.28 353.28 352.96 352.96 0.4K
12:05 352.96 352.96 352.96 352.96 0.5K
12:06 352.96 353.50 352.96 353.50 0.3K
12:07 353.50 353.50 353.28 353.28 0.1K
12:08 353.28 353.28 353.28 353.28 0.6K
12:09 353.28 353.28 353.28 353.28 0.3K
12:10 353.28 353.29 353.28 353.29 0.2K
12:11 353.29 353.29 353.14 353.14 0.1K
12:12 353.14 353.54 353.14 353.54 0.3K
12:13 353.54 353.54 353.54 353.54 0.1K
12:14 353.54 353.54 353.54 353.54 0.1K
12:15 353.18 353.51 353.18 353.32 0.9K
12:16 353.49 353.49 353.39 353.39 0.7K
12:17 353.39 353.40 353.39 353.40 0.2K
12:18 353.40 353.50 353.40 353.50 0.1K
12:19 353.50 353.50 353.40 353.40 1.8K
12:20 353.40 353.40 353.40 353.40 0.2K
12:21 353.40 353.49 353.26 353.26 0.3K
12:22 353.26 353.49 353.26 353.49 0.7K
12:23 353.49 353.64 353.49 353.64 0.7K
12:24 353.64 353.68 353.64 353.68 0.6K
12:25 353.68 353.69 353.68 353.69 0.6K
12:26 353.69 353.69 353.69 353.69 0.1K
12:27 353.69 353.69 353.68 353.68 0.6K
12:28 353.68 353.68 353.68 353.68 0.0K
12:29 353.68 353.68 353.68 353.68 0.0K
12:30 353.68 353.72 353.68 353.72 0.5K
12:31 353.72 353.72 353.72 353.72 0.0K
12:32 353.72 353.72 353.72 353.72 0.1K
12:33 353.72 353.72 353.45 353.45 0.4K
12:34 353.45 353.45 353.45 353.45 0.1K
12:35 353.45 353.72 353.45 353.72 0.3K
12:36 353.72 353.72 353.52 353.52 0.3K
12:37 353.52 353.84 353.52 353.84 0.5K
12:38 353.84 353.84 353.84 353.84 0.2K
12:39 353.84 353.84 353.84 353.84 0.4K
12:40 353.84 353.84 353.59 353.79 0.5K
12:41 353.78 353.78 353.78 353.78 0.3K
12:42 353.78 353.78 353.78 353.78 0.4K
12:43 353.78 354.00 353.78 354.00 0.7K
12:44 353.80 354.07 353.80 354.07 0.2K
12:45 353.82 353.82 353.82 353.82 2.0K
12:46 353.82 353.82 353.82 353.82 0.1K
12:47 353.49 353.49 353.49 353.49 0.2K
12:48 353.49 353.77 353.49 353.77 0.3K
12:49 353.77 353.79 353.77 353.79 0.4K
12:50 353.53 353.61 353.53 353.61 1.9K
12:51 353.61 353.61 353.61 353.61 0.7K
12:52 353.61 353.61 353.61 353.61 0.2K
12:53 353.61 353.61 353.61 353.61 0.2K
12:54 353.61 354.21 353.61 354.21 0.5K
12:55 354.21 354.21 354.21 354.21 0.1K
12:56 354.21 354.21 354.21 354.21 0.1K
12:57 354.21 354.22 354.21 354.22 0.2K
12:58 354.22 354.22 354.22 354.22 0.4K
12:59 354.22 354.22 354.22 354.22 0.0K
13:00 354.22 354.22 354.05 354.05 0.1K
13:01 354.05 354.05 354.05 354.05 0.3K
13:02 354.05 354.20 354.05 354.20 0.5K
13:03 354.20 354.20 353.84 353.84 1.7K
13:04 353.84 353.84 353.84 353.84 0.2K
13:05 353.84 353.84 353.84 353.84 0.1K
13:06 353.84 353.84 353.42 353.42 2.2K
13:07 353.42 353.42 353.42 353.42 0.0K
13:08 353.42 353.42 353.22 353.22 0.3K
13:09 353.22 353.92 353.22 353.92 0.1K
13:10 353.92 353.92 353.92 353.92 0.2K
13:11 353.92 353.92 353.92 353.92 0.1K
13:12 353.92 353.92 353.46 353.46 0.2K
13:13 353.46 353.66 353.46 353.66 0.4K
13:14 353.66 353.66 353.66 353.66 0.0K
13:15 353.66 353.81 353.66 353.67 0.5K
13:16 353.67 353.78 353.49 353.78 0.6K
13:17 353.78 353.92 353.78 353.92 0.8K
13:18 353.92 353.92 353.68 353.68 0.7K
13:19 353.68 353.68 353.68 353.68 0.1K
13:20 353.68 353.75 353.68 353.75 0.1K
13:21 353.75 353.75 353.35 353.35 1.4K
13:22 353.35 353.50 353.34 353.34 1.1K
13:23 353.34 353.34 353.34 353.34 0.2K
13:24 353.34 353.34 353.34 353.34 0.0K
13:25 353.34 353.34 353.20 353.20 0.3K
13:26 353.20 353.20 353.20 353.20 0.2K
13:27 353.20 353.20 353.08 353.08 0.8K
13:28 353.08 353.08 353.08 353.08 0.5K
13:29 353.08 353.08 353.08 353.08 0.0K
13:30 353.08 353.08 353.08 353.08 0.1K
13:31 353.08 353.08 353.05 353.05 0.2K
13:32 353.05 353.05 353.05 353.05 0.2K
13:33 353.05 353.05 353.05 353.05 0.0K
13:34 353.05 353.05 353.05 353.05 0.2K
13:35 353.05 353.17 353.05 353.17 0.5K
13:36 353.09 353.27 353.09 353.27 0.3K
13:37 353.27 353.27 353.27 353.27 0.2K
13:38 353.09 353.09 353.09 353.09 0.3K
13:39 353.09 353.09 353.09 353.09 0.3K
13:40 353.09 353.43 353.09 353.43 0.2K
13:41 353.43 353.43 353.04 353.04 0.4K
13:42 353.04 353.04 352.99 352.99 0.7K
13:43 352.99 352.99 352.99 352.99 0.0K
13:44 352.99 353.18 352.99 353.18 0.1K
13:45 353.18 353.18 353.18 353.18 0.1K
13:46 353.18 353.38 353.18 353.38 0.2K
13:47 353.22 353.22 353.22 353.22 0.3K
13:48 353.22 353.22 353.00 353.00 0.1K
13:49 353.00 353.00 353.00 353.00 0.0K
13:50 353.00 353.00 353.00 353.00 0.1K
13:51 353.00 353.00 353.00 353.00 0.1K
13:52 353.00 353.05 353.00 353.05 0.2K
13:53 353.05 353.05 353.05 353.05 0.2K
13:54 353.05 353.05 353.05 353.05 0.0K
13:55 353.05 353.44 353.05 353.44 0.5K
13:56 353.44 353.44 353.44 353.44 0.2K
13:57 353.44 353.46 353.44 353.46 0.5K
13:58 353.46 353.46 353.46 353.46 0.0K
13:59 353.46 353.50 353.46 353.50 0.2K
14:00 353.50 353.50 353.42 353.42 0.2K
14:01 353.42 353.42 353.31 353.31 1.6K
14:02 353.31 353.42 353.31 353.42 0.2K
14:03 353.42 353.42 353.42 353.42 0.0K
14:04 353.42 353.42 353.26 353.26 0.2K
14:05 353.26 353.41 353.26 353.41 0.7K
14:06 353.41 353.41 353.41 353.41 0.1K
14:07 353.41 353.41 353.10 353.10 0.3K
14:08 353.50 353.50 353.14 353.48 0.3K
14:09 353.48 353.48 353.48 353.48 0.1K
14:10 353.48 353.48 353.48 353.48 0.5K
14:11 353.48 353.48 353.48 353.48 0.1K
14:12 353.48 353.48 353.48 353.48 0.1K
14:13 353.50 353.50 353.49 353.49 0.4K
14:14 353.49 353.49 353.48 353.48 0.1K
14:15 353.48 353.48 353.48 353.48 0.0K
14:16 353.48 353.48 353.48 353.48 0.3K
14:17 353.48 353.50 353.48 353.50 0.3K
14:18 353.23 353.23 353.23 353.23 0.1K
14:19 353.23 353.33 353.22 353.33 1.6K
14:20 353.33 353.33 353.03 353.03 1.0K
14:21 353.03 353.22 353.03 353.22 0.1K
14:22 353.22 353.22 353.22 353.22 0.0K
14:23 353.22 353.22 353.22 353.22 0.0K
14:24 353.22 353.22 353.07 353.07 0.2K
14:25 353.07 353.07 353.07 353.07 0.2K
14:26 353.07 353.46 353.07 353.46 0.6K
14:27 353.46 353.50 353.18 353.18 1.7K
14:28 353.18 353.18 353.18 353.18 0.2K
14:29 353.18 353.18 353.18 353.18 0.2K
14:30 353.28 353.28 353.28 353.28 0.4K
14:31 353.28 353.28 353.28 353.28 0.0K
14:32 353.28 353.28 353.28 353.28 0.3K
14:33 353.28 353.28 353.28 353.28 0.1K
14:34 353.28 353.28 353.28 353.28 0.0K
14:35 353.50 353.50 353.50 353.50 0.2K
14:36 353.50 353.50 353.50 353.50 0.2K
14:37 353.50 353.50 353.50 353.50 0.0K
14:38 353.34 353.34 353.34 353.34 0.4K
14:39 353.34 353.34 353.34 353.34 0.1K
14:40 353.34 353.34 353.16 353.16 3.5K
14:41 353.16 353.28 353.16 353.28 1.9K
14:42 353.28 353.28 353.28 353.28 0.2K
14:43 353.39 353.39 353.39 353.39 0.3K
14:44 353.39 353.39 353.37 353.37 0.1K
14:45 353.37 353.37 353.37 353.37 0.0K
14:46 353.37 353.50 353.37 353.50 1.5K
14:47 353.50 353.50 353.50 353.50 0.0K
14:48 353.50 353.50 353.50 353.50 0.0K
14:49 353.50 353.50 353.50 353.50 0.6K
14:50 353.50 353.50 353.50 353.50 0.1K
14:51 353.50 353.72 353.50 353.72 0.4K
14:52 353.72 353.72 353.39 353.72 1.8K
14:53 353.72 353.72 353.72 353.72 0.4K
14:54 353.72 353.72 353.72 353.72 0.0K
14:55 353.72 353.72 353.72 353.72 0.2K
14:56 353.72 353.72 353.72 353.72 0.2K
14:57 353.72 353.72 353.72 353.72 0.2K
14:58 353.72 353.72 353.72 353.72 0.2K
14:59 353.72 353.72 353.55 353.60 0.3K
15:00 353.60 353.60 353.38 353.38 0.5K
15:01 353.38 353.38 353.38 353.38 0.2K
15:02 353.38 353.53 353.38 353.53 0.4K
15:03 353.55 353.55 353.38 353.38 1.1K
15:04 353.38 353.38 353.38 353.38 1.2K
15:05 353.38 353.38 353.38 353.38 0.0K
15:06 353.58 353.58 353.58 353.58 0.1K
15:07 353.58 353.58 353.38 353.38 0.2K
15:08 353.38 353.43 353.36 353.36 2.9K
15:09 353.36 353.36 353.36 353.36 0.1K
15:10 353.36 353.57 352.80 352.80 2.9K
15:11 352.80 352.80 352.80 352.80 0.1K
15:12 352.80 353.11 352.80 353.11 0.7K
15:13 352.96 352.96 352.96 352.96 1.4K
15:14 352.96 352.96 352.96 352.96 0.1K
15:15 352.96 352.96 352.96 352.96 0.1K
15:16 352.96 352.96 352.76 352.78 1.5K
15:17 352.87 352.87 352.87 352.87 0.6K
15:18 352.87 352.87 352.66 352.78 0.6K
15:19 352.78 352.87 352.78 352.87 2.5K
15:20 352.87 352.87 352.87 352.87 1.3K
15:21 352.87 352.90 352.87 352.90 0.4K
15:22 352.90 352.90 352.90 352.90 0.3K
15:23 352.90 352.90 352.90 352.90 0.3K
15:24 352.90 352.90 352.66 352.66 0.2K
15:25 352.63 352.63 352.63 352.63 0.3K
15:26 352.63 352.86 352.63 352.86 1.2K
15:27 352.94 352.94 352.94 352.94 0.9K
15:28 352.94 353.25 352.94 353.25 0.6K
15:29 353.25 353.25 353.07 353.07 2.8K
15:30 353.07 353.07 352.71 352.95 2.6K
15:31 352.95 352.96 352.95 352.96 0.2K
15:32 352.96 352.96 352.96 352.96 0.1K
15:33 352.96 352.96 352.96 352.96 0.3K
15:34 352.79 352.79 352.59 352.59 2.1K
15:35 352.60 352.60 352.47 352.47 0.4K
15:36 352.47 352.47 352.47 352.47 0.3K
15:37 352.47 352.49 352.46 352.49 1.1K
15:38 352.49 352.49 352.33 352.33 0.4K
15:39 352.33 352.58 352.33 352.58 0.7K
15:40 352.58 352.58 352.58 352.58 0.1K
15:41 352.52 352.52 352.23 352.23 2.6K
15:42 352.23 352.23 352.09 352.09 1.1K
15:43 352.09 352.18 352.09 352.18 1.0K
15:44 352.18 352.18 352.18 352.18 0.6K
15:45 352.42 352.42 352.08 352.08 2.1K
15:46 352.08 352.08 351.83 351.83 1.5K
15:47 351.83 352.00 351.83 352.00 1.0K
15:48 352.00 352.00 351.78 351.79 2.7K
15:49 351.79 351.80 351.79 351.80 1.3K
15:50 351.80 351.88 351.60 351.60 3.0K
15:51 351.57 351.88 351.57 351.88 2.5K
15:52 351.88 351.88 351.73 351.73 1.0K
15:53 351.73 351.75 351.13 351.13 9.9K
15:54 351.13 351.55 351.13 351.33 5.4K
15:55 351.37 352.35 351.37 352.35 6.1K
15:56 351.71 351.71 351.33 351.46 11.0K
15:57 351.35 351.90 351.35 351.43 7.8K
15:58 351.63 351.80 351.61 351.62 11.3K
15:59 351.56 351.65 351.46 351.59 9.6K
16:00 351.57 352.08 351.57 352.07 176.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available