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
09:31 352.67 354.50 343.01 352.67 5.2K
09:32 352.67 352.67 352.67 352.67 0.1K
09:33 352.67 352.67 352.67 352.67 0.6K
09:34 352.67 353.60 352.67 353.60 0.5K
09:35 353.60 353.60 353.60 353.60 0.1K
09:36 353.60 353.60 353.01 353.01 1.1K
09:37 353.01 353.01 353.01 353.01 0.4K
09:38 353.01 354.06 353.01 354.06 2.6K
09:39 354.06 354.06 354.06 354.06 0.2K
09:40 354.06 354.06 354.06 354.06 0.0K
09:41 354.06 354.06 354.06 354.06 0.0K
09:42 354.06 354.06 354.02 354.02 0.2K
09:43 354.02 354.02 354.02 354.02 0.2K
09:44 354.02 354.02 353.93 353.93 0.2K
09:45 353.93 353.93 353.93 353.93 0.1K
09:46 353.93 354.16 353.93 354.16 0.7K
09:47 354.16 354.16 354.16 354.16 0.2K
09:48 354.16 354.16 354.16 354.16 0.1K
09:49 354.16 354.16 354.16 354.16 0.1K
09:50 354.16 354.96 354.16 354.96 0.4K
09:51 354.96 354.96 354.69 354.69 1.2K
09:52 354.53 354.53 354.53 354.53 0.6K
09:53 354.53 354.53 354.30 354.30 0.3K
09:54 354.30 354.30 354.30 354.30 0.8K
09:55 354.06 354.34 354.06 354.34 4.2K
09:56 354.58 354.89 354.58 354.89 0.9K
09:57 354.89 354.89 354.89 354.89 0.1K
09:58 354.89 354.89 354.89 354.89 0.1K
09:59 354.89 354.89 354.75 354.75 0.4K
10:00 354.75 354.75 354.67 354.67 0.3K
10:01 354.90 355.00 354.90 355.00 1.3K
10:02 355.00 355.00 355.00 355.00 0.0K
10:03 355.01 355.01 354.90 354.90 1.9K
10:04 354.90 354.90 354.90 354.90 0.3K
10:05 354.90 354.90 354.90 354.90 0.2K
10:06 354.90 355.11 354.90 355.11 0.7K
10:07 355.11 355.11 355.11 355.11 0.2K
10:08 355.11 355.46 355.11 355.46 0.7K
10:09 355.46 355.46 355.46 355.46 0.1K
10:10 355.46 355.46 355.14 355.14 1.3K
10:11 355.14 355.14 355.14 355.14 0.8K
10:12 355.14 355.14 355.14 355.14 0.2K
10:13 355.14 355.14 355.14 355.14 0.2K
10:14 355.14 355.14 354.99 354.99 1.5K
10:15 355.00 355.22 355.00 355.22 0.7K
10:16 355.22 355.65 355.18 355.65 0.2K
10:17 355.65 355.65 354.95 354.95 0.7K
10:18 354.95 354.95 354.95 354.95 0.5K
10:19 354.95 354.96 354.95 354.96 0.4K
10:20 354.96 355.17 354.96 355.17 0.1K
10:21 355.17 355.17 354.79 354.79 0.8K
10:22 354.79 354.79 354.79 354.79 0.1K
10:23 354.79 354.79 354.79 354.79 0.2K
10:24 354.79 354.79 354.54 354.71 0.4K
10:25 354.71 354.74 354.59 354.59 2.1K
10:26 354.59 354.59 354.45 354.45 0.6K
10:27 354.45 354.45 354.16 354.16 1.2K
10:28 354.16 354.16 354.05 354.05 1.0K
10:29 354.05 354.50 354.05 354.50 1.4K
10:30 354.50 354.50 354.50 354.50 0.1K
10:31 354.50 354.58 354.50 354.58 0.9K
10:32 354.58 355.03 354.58 355.03 0.4K
10:33 355.03 355.03 355.03 355.03 0.1K
10:34 355.03 355.03 355.03 355.03 0.2K
10:35 355.03 355.03 354.71 354.71 0.8K
10:36 354.83 354.83 354.83 354.83 0.2K
10:37 354.83 354.83 354.83 354.83 0.1K
10:38 355.13 355.13 355.13 355.13 0.3K
10:39 355.13 355.13 355.13 355.13 0.0K
10:40 355.27 355.27 355.27 355.27 0.3K
10:41 355.27 355.27 355.27 355.27 0.1K
10:42 355.27 355.27 355.27 355.27 0.2K
10:43 355.27 355.42 355.27 355.42 0.1K
10:44 355.42 355.62 355.42 355.62 0.2K
10:45 355.62 355.62 355.59 355.59 0.2K
10:46 355.59 355.59 355.59 355.59 0.1K
10:47 355.59 355.59 355.08 355.08 0.5K
10:48 355.08 355.08 355.08 355.08 0.1K
10:49 355.08 355.47 355.08 355.47 0.2K
10:50 355.47 355.54 355.47 355.54 0.7K
10:51 355.54 355.54 355.54 355.54 0.3K
10:52 354.88 354.88 354.88 354.88 0.6K
10:53 355.08 355.08 355.08 355.08 0.2K
10:54 355.08 355.08 355.08 355.08 0.2K
10:55 355.08 355.39 355.08 355.39 0.1K
10:56 355.14 355.14 355.14 355.14 0.3K
10:57 355.14 355.14 355.14 355.14 0.3K
10:58 355.14 355.14 355.14 355.14 0.0K
10:59 355.14 355.14 355.14 355.14 0.2K
11:00 355.14 355.14 355.14 355.14 0.1K
11:01 355.14 355.21 355.14 355.15 2.6K
11:02 355.15 355.15 355.15 355.15 0.1K
11:03 355.15 355.15 355.15 355.15 0.1K
11:04 355.15 355.15 355.15 355.15 0.2K
11:05 355.15 355.15 355.15 355.15 0.2K
11:06 355.15 355.50 355.15 355.50 0.4K
11:07 355.50 355.50 355.50 355.50 0.1K
11:08 355.49 355.49 355.49 355.49 0.3K
11:09 355.49 355.49 355.49 355.49 0.3K
11:10 355.49 355.65 355.49 355.65 0.9K
11:11 355.65 355.65 355.51 355.51 0.6K
11:12 355.51 355.51 355.51 355.51 0.1K
11:13 355.51 355.51 355.29 355.29 0.3K
11:14 355.29 355.29 355.29 355.29 0.1K
11:15 355.29 355.29 355.29 355.29 0.1K
11:16 355.29 355.29 355.29 355.29 0.2K
11:17 355.29 355.29 355.29 355.29 0.1K
11:18 355.66 355.83 355.66 355.83 1.4K
11:19 355.83 356.06 355.79 355.79 0.3K
11:20 355.79 355.79 355.79 355.79 0.3K
11:21 355.79 355.79 355.79 355.79 0.1K
11:22 355.79 355.79 355.75 355.75 0.1K
11:23 355.75 355.79 355.75 355.79 0.3K
11:24 355.79 355.79 355.79 355.79 0.1K
11:25 355.79 355.97 355.79 355.97 0.2K
11:26 355.97 355.97 355.97 355.97 0.1K
11:27 355.97 355.97 355.97 355.97 0.1K
11:28 355.99 355.99 355.99 355.99 0.4K
11:29 355.99 356.16 355.99 356.16 0.3K
11:30 356.16 356.16 356.16 356.16 0.2K
11:31 356.16 356.16 356.16 356.16 0.1K
11:32 356.00 356.00 355.82 355.82 0.4K
11:33 355.82 355.82 355.82 355.82 0.3K
11:34 355.82 356.10 355.82 356.10 1.0K
11:35 356.10 356.30 356.10 356.30 0.2K
11:36 356.30 356.30 356.30 356.30 0.0K
11:37 356.30 356.30 356.30 356.30 0.1K
11:38 356.30 356.30 356.30 356.30 0.3K
11:39 356.30 356.30 356.30 356.30 0.1K
11:40 356.30 356.36 356.30 356.36 1.2K
11:41 356.36 356.36 356.36 356.36 0.0K
11:42 356.36 356.36 356.21 356.21 0.3K
11:43 356.21 356.21 356.21 356.21 0.5K
11:44 356.21 356.21 356.21 356.21 0.2K
11:45 356.21 356.21 356.21 356.21 0.3K
11:46 356.21 356.45 356.21 356.33 0.4K
11:47 356.33 356.33 356.33 356.33 0.4K
11:48 356.33 356.33 356.33 356.33 0.2K
11:49 356.33 356.33 356.33 356.33 0.0K
11:50 356.33 356.33 356.21 356.21 0.3K
11:51 356.21 356.21 356.21 356.21 0.2K
11:52 356.30 356.30 356.30 356.30 0.2K
11:53 356.30 356.30 356.30 356.30 0.1K
11:54 356.30 356.38 356.30 356.38 0.3K
11:55 356.29 356.29 356.10 356.10 3.4K
11:56 356.10 356.10 356.10 356.10 0.1K
11:57 356.10 356.54 356.10 356.54 1.9K
11:58 356.61 356.61 356.61 356.61 0.3K
11:59 356.61 356.61 356.52 356.52 0.4K
12:00 356.52 356.52 356.52 356.52 0.4K
12:01 356.52 356.52 356.52 356.52 0.2K
12:02 356.52 356.52 356.52 356.52 1.2K
12:03 356.52 356.63 356.52 356.63 0.3K
12:04 356.63 356.63 356.63 356.63 0.1K
12:05 356.63 356.63 356.63 356.63 0.0K
12:06 356.63 356.63 356.26 356.26 1.3K
12:07 356.03 356.13 355.88 356.13 1.5K
12:08 356.13 356.13 355.94 355.94 0.1K
12:09 355.94 356.00 355.82 356.00 2.0K
12:10 356.00 356.00 356.00 356.00 0.7K
12:11 356.00 356.00 355.97 355.97 0.4K
12:12 355.97 355.97 355.97 355.97 1.6K
12:13 355.97 355.97 355.97 355.97 0.3K
12:14 355.97 355.97 355.89 355.89 0.4K
12:15 355.89 355.89 355.89 355.89 0.6K
12:16 355.89 356.12 355.89 356.12 3.2K
12:17 356.12 356.12 356.12 356.12 0.2K
12:18 356.12 356.12 355.89 355.89 0.1K
12:19 355.89 355.89 355.89 355.89 0.1K
12:20 355.89 355.89 355.80 355.80 2.4K
12:21 355.80 355.87 355.80 355.87 0.6K
12:22 355.87 355.87 355.80 355.80 0.3K
12:23 355.80 355.80 355.80 355.80 0.0K
12:24 355.80 356.01 355.80 355.85 0.8K
12:25 355.85 355.85 355.85 355.85 0.1K
12:26 355.85 355.85 355.85 355.85 0.1K
12:27 355.85 355.90 355.85 355.90 0.2K
12:28 355.90 355.90 355.90 355.90 0.0K
12:29 355.90 355.90 355.90 355.90 0.1K
12:30 355.90 355.90 355.84 355.84 2.3K
12:31 355.84 355.84 355.71 355.71 0.5K
12:32 355.71 355.71 355.71 355.71 0.5K
12:33 355.71 355.71 355.71 355.71 0.0K
12:34 355.71 355.71 355.71 355.71 0.0K
12:35 355.71 355.71 355.70 355.70 0.6K
12:36 355.70 355.70 355.70 355.70 0.3K
12:37 355.70 355.70 355.70 355.70 0.2K
12:38 355.70 355.70 355.50 355.50 1.6K
12:39 355.50 355.50 355.50 355.50 0.1K
12:40 355.50 355.50 355.24 355.27 1.1K
12:41 355.27 355.28 355.27 355.28 0.7K
12:42 355.28 355.28 355.26 355.26 0.2K
12:43 355.26 355.26 355.26 355.26 0.2K
12:44 355.26 355.26 355.26 355.26 0.1K
12:45 355.26 355.26 355.22 355.22 0.4K
12:46 355.22 355.22 355.22 355.22 0.4K
12:47 355.22 355.22 355.22 355.22 0.7K
12:48 355.22 355.22 355.22 355.22 0.1K
12:49 355.22 355.22 355.22 355.22 0.0K
12:50 355.22 355.59 355.22 355.59 0.7K
12:51 355.38 355.38 355.36 355.36 0.2K
12:52 355.36 355.36 355.36 355.36 0.1K
12:53 355.36 355.37 355.36 355.37 0.4K
12:54 355.37 355.37 355.37 355.37 0.0K
12:55 355.37 355.37 355.36 355.36 0.3K
12:56 355.36 355.36 355.36 355.36 0.1K
12:57 355.36 355.36 355.36 355.36 0.2K
12:58 355.36 355.36 355.36 355.36 0.0K
12:59 355.36 355.36 355.36 355.36 0.1K
13:00 355.36 355.36 355.36 355.36 0.3K
13:01 355.36 355.36 355.36 355.36 0.1K
13:02 355.36 355.36 355.25 355.25 1.5K
13:03 355.25 355.25 355.25 355.25 0.8K
13:04 355.25 355.35 355.25 355.35 0.6K
13:05 355.35 355.35 355.35 355.35 0.0K
13:06 355.35 355.35 355.35 355.35 0.1K
13:07 355.35 355.35 355.35 355.35 0.2K
13:08 355.35 355.35 355.35 355.35 1.0K
13:09 355.35 355.35 355.32 355.32 0.5K
13:10 355.32 355.32 355.32 355.32 0.2K
13:11 355.32 355.32 355.32 355.32 0.2K
13:12 355.32 355.32 355.32 355.32 0.3K
13:13 355.32 355.32 355.32 355.32 0.2K
13:14 355.32 355.32 355.32 355.32 0.4K
13:15 355.32 355.32 355.32 355.32 0.0K
13:16 355.32 355.32 355.32 355.32 0.1K
13:17 355.32 355.32 355.32 355.32 0.0K
13:18 355.32 355.32 355.32 355.32 0.2K
13:19 355.32 355.32 355.31 355.31 1.1K
13:20 355.31 355.31 355.31 355.31 0.4K
13:21 355.31 355.31 355.31 355.31 0.1K
13:22 355.31 355.31 355.31 355.31 0.2K
13:23 355.31 355.31 354.92 354.92 2.9K
13:24 355.16 355.16 355.16 355.16 1.2K
13:25 355.16 355.23 355.16 355.23 0.2K
13:26 355.23 355.23 355.23 355.23 0.2K
13:27 355.23 355.23 355.23 355.23 1.9K
13:28 355.23 355.23 355.23 355.23 0.4K
13:29 355.23 355.23 355.23 355.23 0.0K
13:30 355.23 355.23 355.23 355.23 0.0K
13:31 355.23 355.55 355.23 355.55 0.4K
13:32 355.55 355.55 355.26 355.26 0.4K
13:33 355.26 355.26 355.26 355.26 0.0K
13:34 355.26 355.26 355.26 355.26 0.2K
13:35 355.26 355.26 355.26 355.26 0.0K
13:36 355.26 355.54 355.26 355.54 1.0K
13:37 355.54 355.54 355.54 355.54 0.1K
13:38 355.60 355.60 355.60 355.60 0.7K
13:39 355.60 355.60 355.37 355.37 0.4K
13:40 355.37 355.37 355.37 355.37 0.4K
13:41 355.37 355.37 355.37 355.37 0.1K
13:42 355.37 355.37 355.37 355.37 0.1K
13:43 355.37 355.37 355.37 355.37 0.1K
13:44 355.37 355.37 355.37 355.37 0.1K
13:45 355.37 355.37 355.37 355.37 0.2K
13:46 355.37 355.37 355.37 355.37 0.6K
13:47 355.37 355.37 355.37 355.37 0.0K
13:48 355.37 355.49 355.37 355.49 0.3K
13:49 355.49 355.49 355.49 355.49 0.1K
13:50 355.43 355.43 355.38 355.38 2.1K
13:51 355.38 355.61 355.38 355.61 0.5K
13:52 355.61 355.61 355.61 355.61 0.2K
13:53 355.61 355.61 355.61 355.61 0.4K
13:54 355.61 355.61 355.61 355.61 0.1K
13:55 355.61 355.61 355.61 355.61 0.1K
13:56 355.61 355.61 355.61 355.61 0.6K
13:57 355.23 355.23 355.23 355.23 1.0K
13:58 355.23 355.23 355.23 355.23 0.1K
13:59 355.23 355.23 354.98 354.98 0.2K
14:00 354.98 354.98 354.98 354.98 0.2K
14:01 354.98 354.98 354.98 354.98 0.8K
14:02 354.98 354.98 354.98 354.98 0.5K
14:03 354.98 354.98 354.92 354.98 2.1K
14:04 354.98 355.04 354.98 355.04 0.7K
14:05 355.04 355.04 355.04 355.04 0.3K
14:06 355.04 355.04 354.98 354.98 0.3K
14:07 354.98 355.26 354.98 355.26 3.0K
14:08 355.26 355.36 355.26 355.36 0.1K
14:09 355.36 355.36 355.36 355.36 0.0K
14:10 355.36 355.36 355.36 355.36 0.0K
14:11 355.36 355.36 355.36 355.36 0.1K
14:12 355.36 355.36 355.36 355.36 0.2K
14:13 355.36 355.36 355.36 355.36 0.3K
14:14 355.36 355.36 355.36 355.36 0.2K
14:15 355.36 355.36 355.36 355.36 0.4K
14:16 355.09 355.09 355.09 355.09 1.0K
14:17 355.09 355.09 355.09 355.09 0.2K
14:18 355.09 355.09 355.09 355.09 0.2K
14:19 355.09 355.09 354.89 354.89 0.4K
14:20 354.89 355.15 354.89 355.15 0.7K
14:21 355.15 355.15 354.89 354.89 0.3K
14:22 355.02 355.15 355.02 355.02 1.8K
14:23 355.02 355.02 355.02 355.02 0.3K
14:24 355.02 355.02 354.98 354.98 0.2K
14:25 354.98 355.02 354.98 355.02 1.0K
14:26 355.02 355.02 355.02 355.02 0.2K
14:27 354.89 355.02 354.89 355.02 0.5K
14:28 355.00 355.00 355.00 355.00 0.7K
14:29 355.00 355.00 354.87 354.87 6.4K
14:30 354.87 355.03 354.87 355.03 0.3K
14:31 355.03 355.03 355.03 355.03 0.4K
14:32 355.03 355.06 355.03 355.06 3.8K
14:33 355.06 355.06 355.06 355.06 0.1K
14:34 355.06 355.15 355.06 355.15 2.5K
14:35 355.15 355.15 355.15 355.15 0.0K
14:36 355.15 355.15 355.15 355.15 0.0K
14:37 355.15 355.15 355.15 355.15 0.0K
14:38 355.15 355.25 355.15 355.25 0.1K
14:39 355.25 355.25 355.13 355.20 0.7K
14:40 355.20 355.20 355.20 355.20 0.0K
14:41 355.20 355.20 355.20 355.20 0.7K
14:42 355.20 355.23 355.20 355.23 0.7K
14:43 355.23 355.48 355.23 355.48 0.4K
14:44 355.48 355.48 355.48 355.48 0.1K
14:45 355.48 355.48 355.48 355.48 0.2K
14:46 355.48 355.48 355.47 355.47 0.2K
14:47 355.47 355.47 355.47 355.47 1.1K
14:48 355.47 355.47 355.47 355.47 0.1K
14:49 355.47 355.63 355.47 355.63 0.2K
14:50 355.63 355.63 355.63 355.63 0.1K
14:51 355.63 355.63 355.63 355.63 0.4K
14:52 355.63 356.00 355.63 356.00 1.6K
14:53 356.00 356.00 356.00 356.00 0.4K
14:54 356.00 356.00 356.00 356.00 0.2K
14:55 356.00 356.00 355.98 355.98 0.8K
14:56 355.98 355.98 355.98 355.98 0.0K
14:57 355.98 355.98 355.98 355.98 0.2K
14:58 355.98 355.98 355.90 355.90 2.7K
14:59 355.90 355.90 355.90 355.90 0.2K
15:00 355.90 356.01 355.90 356.01 2.2K
15:01 356.01 356.01 355.86 355.86 2.3K
15:02 355.86 355.86 355.58 355.58 1.2K
15:03 355.67 355.67 355.67 355.67 0.3K
15:04 355.55 355.55 355.55 355.55 0.3K
15:05 355.55 355.55 355.51 355.51 0.6K
15:06 355.51 355.51 355.51 355.51 0.5K
15:07 355.47 355.53 355.27 355.53 1.0K
15:08 355.53 355.53 355.53 355.53 0.7K
15:09 355.53 355.53 355.53 355.53 0.3K
15:10 355.53 355.53 355.31 355.31 0.4K
15:11 355.31 355.55 355.31 355.31 0.7K
15:12 355.31 355.31 355.31 355.31 1.1K
15:13 355.31 355.32 355.31 355.32 0.8K
15:14 355.32 355.35 355.22 355.35 0.6K
15:15 355.35 355.35 355.35 355.35 0.4K
15:16 355.35 355.35 355.27 355.27 0.4K
15:17 355.27 355.27 355.11 355.11 0.6K
15:18 355.11 355.35 355.11 355.35 0.3K
15:19 355.35 355.65 355.35 355.45 3.4K
15:20 355.45 355.60 355.45 355.60 0.2K
15:21 355.60 355.60 355.60 355.60 1.0K
15:22 355.60 355.74 355.60 355.73 1.0K
15:23 355.73 355.73 355.73 355.73 0.2K
15:24 355.73 355.73 355.73 355.73 0.2K
15:25 355.70 355.70 355.70 355.70 0.3K
15:26 355.70 355.74 355.70 355.74 0.8K
15:27 355.74 355.89 355.74 355.79 1.0K
15:28 355.79 355.79 355.79 355.79 0.2K
15:29 355.79 355.79 355.77 355.77 0.6K
15:30 355.77 355.77 355.77 355.77 0.8K
15:31 355.90 355.90 355.90 355.90 1.1K
15:32 355.90 356.05 355.90 356.00 1.5K
15:33 356.00 356.00 355.94 355.94 0.3K
15:34 356.00 356.01 355.99 355.99 1.4K
15:35 355.99 355.99 355.99 355.99 0.2K
15:36 355.99 356.02 355.99 356.02 0.6K
15:37 356.02 356.02 356.01 356.02 0.5K
15:38 356.02 356.02 356.01 356.01 0.7K
15:39 356.01 356.01 356.01 356.01 0.3K
15:40 356.01 356.01 356.01 356.01 0.4K
15:41 356.01 356.01 356.01 356.01 0.5K
15:42 356.01 356.07 356.01 356.01 4.2K
15:43 356.01 356.05 356.01 356.05 0.7K
15:44 356.05 356.05 356.05 356.05 0.7K
15:45 356.05 356.14 356.05 356.14 0.9K
15:46 356.14 356.18 356.14 356.18 1.0K
15:47 356.18 356.18 356.18 356.18 0.4K
15:48 356.18 356.18 356.18 356.18 0.4K
15:49 356.18 356.18 356.18 356.18 0.4K
15:50 356.18 356.67 356.18 356.67 3.4K
15:51 356.49 356.49 356.49 356.49 2.8K
15:52 356.49 356.49 356.49 356.49 1.0K
15:53 356.20 356.24 356.20 356.24 0.8K
15:54 356.24 356.46 356.24 356.46 1.8K
15:55 356.46 356.71 356.46 356.57 5.7K
15:56 356.59 356.86 356.57 356.86 3.5K
15:57 356.86 356.89 356.67 356.74 3.9K
15:58 357.17 357.17 356.76 356.86 5.1K
15:59 356.86 356.99 356.86 356.90 2.9K
16:00 356.83 356.85 356.63 356.63 132.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available