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
09:31 348.00 348.50 340.01 348.50 3.2K
09:32 348.50 348.50 348.50 348.50 0.4K
09:33 348.50 348.50 348.50 348.50 0.2K
09:34 348.50 348.50 348.50 348.50 0.2K
09:35 346.93 346.93 346.93 346.93 0.5K
09:36 348.19 348.19 348.19 348.19 0.5K
09:37 348.19 348.19 347.59 347.59 0.4K
09:38 347.59 347.59 347.59 347.59 0.6K
09:39 347.59 347.59 347.59 347.59 0.4K
09:40 347.81 347.81 347.81 347.81 0.4K
09:41 347.81 347.81 347.67 347.67 0.3K
09:42 347.67 347.67 347.67 347.67 0.5K
09:43 347.76 347.76 347.76 347.76 0.6K
09:44 347.76 347.76 347.76 347.76 0.4K
09:45 347.76 347.76 347.76 347.76 0.3K
09:46 347.76 347.76 347.76 347.76 0.1K
09:47 347.76 347.87 347.76 347.87 0.3K
09:48 347.87 347.87 347.87 347.87 0.2K
09:49 348.31 348.31 348.30 348.30 0.5K
09:50 348.30 348.30 348.30 348.30 0.9K
09:51 348.30 348.75 348.30 348.75 3.4K
09:52 348.75 348.75 348.75 348.75 0.2K
09:53 348.75 349.61 348.75 349.17 2.9K
09:54 349.17 349.17 349.00 349.00 0.3K
09:55 349.00 349.00 349.00 349.00 0.1K
09:56 349.00 349.00 349.00 349.00 0.1K
09:57 349.38 349.38 349.38 349.38 0.7K
09:58 349.38 349.38 349.38 349.38 0.1K
09:59 349.38 349.38 349.38 349.38 0.2K
10:00 349.38 349.38 349.38 349.38 0.3K
10:01 349.38 349.38 349.38 349.38 0.2K
10:02 349.38 349.38 349.38 349.38 0.0K
10:03 349.11 349.11 348.41 348.41 2.2K
10:04 348.41 348.41 348.41 348.41 0.3K
10:05 348.41 348.41 347.89 347.89 2.3K
10:06 347.89 348.30 347.89 348.30 0.7K
10:07 348.35 348.35 348.35 348.35 1.1K
10:08 348.35 348.35 348.04 348.04 0.3K
10:09 348.04 348.04 348.04 348.04 0.3K
10:10 348.04 348.04 348.04 348.04 0.0K
10:11 348.04 348.87 348.04 348.87 1.2K
10:12 348.87 349.11 348.87 349.11 0.9K
10:13 349.11 349.11 348.75 348.75 0.9K
10:14 348.84 348.84 348.84 348.84 0.2K
10:15 348.84 348.84 348.41 348.41 0.1K
10:16 348.41 348.41 348.41 348.41 0.1K
10:17 348.41 348.52 348.41 348.52 0.5K
10:18 348.52 348.52 348.52 348.52 0.0K
10:19 348.52 348.52 348.52 348.52 0.3K
10:20 348.52 348.52 348.37 348.37 0.4K
10:21 348.78 348.99 348.78 348.99 2.9K
10:22 348.99 348.99 348.98 348.98 0.4K
10:23 348.98 348.98 348.98 348.98 0.4K
10:24 348.98 348.98 348.98 348.98 0.1K
10:25 348.98 348.98 348.98 348.98 0.5K
10:26 348.78 348.80 348.78 348.80 0.7K
10:27 348.80 348.80 348.80 348.80 0.3K
10:28 348.80 348.80 348.80 348.80 1.1K
10:29 348.79 348.89 348.79 348.89 2.2K
10:30 348.89 348.97 348.81 348.92 2.5K
10:31 348.94 348.94 348.94 348.94 2.1K
10:32 348.94 349.13 348.94 349.13 0.8K
10:33 349.13 349.13 349.13 349.13 0.3K
10:34 349.13 349.36 349.13 349.36 0.5K
10:35 349.36 349.36 349.36 349.36 0.3K
10:36 349.36 349.80 349.36 349.80 0.7K
10:37 349.80 349.80 349.80 349.80 0.0K
10:38 349.80 350.29 349.80 350.29 0.6K
10:39 350.29 350.29 349.75 349.75 0.5K
10:40 349.75 349.75 349.75 349.75 0.3K
10:41 349.83 350.27 349.83 350.27 0.7K
10:42 350.27 350.27 350.27 350.27 0.2K
10:43 350.27 350.27 350.27 350.27 0.1K
10:44 350.27 350.27 350.27 350.27 0.6K
10:45 350.27 350.32 350.27 350.32 0.1K
10:46 350.21 350.21 350.21 350.21 0.4K
10:47 350.21 350.21 349.83 349.83 0.5K
10:48 349.83 349.83 349.83 349.83 0.1K
10:49 349.83 349.83 349.83 349.83 0.1K
10:50 349.83 350.32 349.83 349.83 0.8K
10:51 349.83 349.83 349.83 349.83 0.7K
10:52 349.83 349.83 349.57 349.57 0.4K
10:53 349.67 349.70 349.67 349.70 0.9K
10:54 349.70 349.70 349.70 349.70 0.2K
10:55 349.70 349.70 349.70 349.70 0.3K
10:56 349.70 349.70 349.34 349.34 1.2K
10:57 349.34 349.34 349.34 349.34 0.4K
10:58 349.34 349.34 349.34 349.34 0.1K
10:59 349.34 349.47 349.34 349.47 0.2K
11:00 349.47 349.47 349.35 349.35 0.6K
11:01 349.35 349.35 349.34 349.34 0.2K
11:02 349.34 349.34 349.34 349.34 0.0K
11:03 349.40 349.58 349.33 349.58 1.6K
11:04 349.58 349.85 349.58 349.85 1.3K
11:05 349.66 349.82 349.66 349.82 0.7K
11:06 349.82 349.82 349.82 349.82 0.1K
11:07 349.82 349.98 349.69 349.98 0.7K
11:08 349.63 349.92 349.58 349.92 1.1K
11:09 349.86 349.86 349.86 349.86 0.6K
11:10 349.86 349.86 349.86 349.86 0.7K
11:11 349.86 349.86 349.86 349.86 0.0K
11:12 349.86 349.86 349.86 349.86 0.4K
11:13 349.86 350.29 349.86 350.29 0.7K
11:14 350.25 351.14 350.25 351.14 0.7K
11:15 351.14 351.14 350.03 350.03 3.6K
11:16 350.03 350.03 350.03 350.03 0.2K
11:17 350.03 350.17 350.03 350.17 5.2K
11:18 350.17 350.17 350.17 350.17 0.4K
11:19 350.17 350.17 350.17 350.17 0.1K
11:20 350.17 350.18 350.17 350.18 0.2K
11:21 350.25 350.25 350.18 350.18 2.2K
11:22 350.18 350.18 350.18 350.18 0.2K
11:23 350.18 350.18 350.09 350.09 9.3K
11:24 350.09 350.35 350.09 350.35 0.6K
11:25 350.35 350.42 350.35 350.42 0.7K
11:26 350.42 350.71 350.42 350.71 1.0K
11:27 350.71 350.71 350.27 350.27 1.4K
11:28 350.27 350.43 350.27 350.43 0.6K
11:29 350.23 350.35 350.14 350.35 1.0K
11:30 350.35 350.42 350.35 350.42 0.3K
11:31 350.42 350.74 350.42 350.74 0.6K
11:32 350.74 350.74 350.42 350.73 1.0K
11:33 350.73 350.73 350.73 350.73 0.0K
11:34 350.73 350.73 350.73 350.73 0.2K
11:35 350.73 351.11 350.73 350.74 0.5K
11:36 350.74 350.74 350.74 350.74 0.1K
11:37 350.74 350.74 350.74 350.74 0.1K
11:38 350.74 350.74 350.63 350.63 1.1K
11:39 350.63 350.91 350.63 350.91 0.6K
11:40 350.55 350.55 350.55 350.55 1.1K
11:41 350.55 350.55 350.55 350.55 0.2K
11:42 350.55 350.55 350.55 350.55 0.1K
11:43 350.55 351.45 350.55 351.45 0.3K
11:44 351.45 351.45 351.45 351.45 0.0K
11:45 350.85 351.55 350.85 351.55 50.7K
11:46 351.55 351.55 351.55 351.55 0.2K
11:47 351.55 351.55 351.55 351.55 2.9K
11:48 351.55 351.55 351.55 351.55 0.2K
11:49 351.55 351.55 351.44 351.44 0.7K
11:50 351.44 351.44 351.44 351.44 0.3K
11:51 351.92 351.92 351.57 351.57 2.0K
11:52 351.87 351.87 350.80 350.80 10.6K
11:53 350.76 350.76 350.75 350.75 1.4K
11:54 350.74 350.74 350.74 350.74 0.3K
11:55 350.74 351.01 350.74 351.01 0.3K
11:56 351.01 351.01 351.01 351.01 0.3K
11:57 351.01 351.13 351.01 351.13 1.4K
11:58 351.13 351.13 351.13 351.13 0.1K
11:59 351.13 351.13 351.13 351.13 0.3K
12:00 351.13 351.13 350.67 350.67 0.5K
12:01 351.03 351.03 351.03 351.03 0.4K
12:02 351.03 351.03 351.03 351.03 0.2K
12:03 351.03 351.03 351.03 351.03 0.1K
12:04 351.03 351.03 351.03 351.03 0.1K
12:05 351.03 351.03 351.03 351.03 0.1K
12:06 351.03 351.03 351.03 351.03 0.1K
12:07 351.03 351.03 350.73 350.73 0.7K
12:08 350.73 350.89 350.73 350.89 0.4K
12:09 350.89 350.89 350.89 350.89 0.1K
12:10 350.89 350.89 350.89 350.89 0.2K
12:11 350.93 350.93 350.93 350.93 0.4K
12:12 350.93 351.12 350.93 351.12 0.3K
12:13 351.12 351.12 351.12 351.12 0.1K
12:14 351.12 351.12 350.77 350.77 0.7K
12:15 350.77 350.77 350.77 350.77 0.3K
12:16 350.77 350.77 350.77 350.77 0.0K
12:17 350.77 350.81 350.77 350.81 0.3K
12:18 350.48 350.48 350.48 350.48 0.4K
12:19 350.48 350.48 350.48 350.48 0.3K
12:20 350.86 350.86 350.77 350.77 0.5K
12:21 350.77 350.77 350.77 350.77 0.0K
12:22 350.77 350.77 350.77 350.77 0.0K
12:23 350.77 350.77 350.75 350.75 0.2K
12:24 350.75 350.75 350.75 350.75 0.1K
12:25 350.75 350.75 350.75 350.75 0.0K
12:26 350.77 350.77 350.77 350.77 0.2K
12:27 350.77 350.77 350.77 350.77 0.4K
12:28 350.77 350.77 350.77 350.77 0.1K
12:29 350.77 350.77 350.77 350.77 0.1K
12:30 350.77 350.77 350.77 350.77 0.1K
12:31 350.77 350.77 350.77 350.77 0.1K
12:32 350.77 350.77 350.77 350.77 0.1K
12:33 350.32 350.32 350.32 350.32 0.2K
12:34 350.32 350.32 350.32 350.32 0.1K
12:35 350.32 350.32 350.32 350.32 0.1K
12:36 350.32 350.32 350.32 350.32 0.1K
12:37 350.32 350.32 350.32 350.32 0.1K
12:38 350.32 350.32 350.32 350.32 0.1K
12:39 350.32 350.32 350.32 350.32 0.1K
12:40 350.32 350.32 350.32 350.32 0.1K
12:41 350.32 350.32 350.32 350.32 0.1K
12:42 350.32 350.32 350.32 350.32 0.1K
12:43 350.32 350.62 350.32 350.62 0.5K
12:44 350.62 350.62 350.62 350.62 0.2K
12:45 350.62 350.62 350.62 350.62 0.3K
12:46 350.62 350.75 350.62 350.75 0.2K
12:47 350.75 350.75 350.75 350.75 0.1K
12:48 350.75 351.19 350.75 351.19 0.3K
12:49 351.19 351.19 351.19 351.19 0.0K
12:50 351.19 351.19 350.78 350.78 1.3K
12:51 350.78 350.78 350.78 350.78 0.3K
12:52 350.79 350.80 350.79 350.80 0.3K
12:53 350.80 350.80 350.80 350.80 0.5K
12:54 350.80 350.80 350.80 350.80 0.0K
12:55 350.80 350.80 350.80 350.80 0.1K
12:56 350.80 351.22 350.80 351.22 0.3K
12:57 351.22 351.22 351.22 351.22 0.0K
12:58 351.22 351.22 351.22 351.22 0.1K
12:59 351.22 351.22 350.84 350.84 0.6K
13:00 350.94 350.94 350.94 350.94 0.3K
13:01 350.94 351.04 350.94 351.04 0.5K
13:02 351.04 351.04 350.68 350.68 0.6K
13:03 350.95 350.96 350.95 350.96 0.6K
13:04 350.96 350.96 350.96 350.96 0.3K
13:05 350.96 350.96 350.96 350.96 0.4K
13:06 350.96 350.96 350.96 350.96 0.4K
13:07 350.96 350.96 350.96 350.96 0.3K
13:08 350.96 350.96 350.96 350.96 0.3K
13:09 350.96 350.98 350.96 350.98 0.7K
13:10 350.98 350.98 350.98 350.98 0.3K
13:11 350.98 351.09 350.98 350.98 0.9K
13:12 350.98 351.00 350.98 351.00 0.3K
13:13 351.00 351.00 351.00 351.00 0.2K
13:14 351.00 351.00 350.75 350.75 0.7K
13:15 350.75 350.75 350.75 350.75 0.4K
13:16 350.75 350.75 350.75 350.75 0.2K
13:17 350.99 350.99 350.99 350.99 0.6K
13:18 350.99 350.99 350.99 350.99 0.2K
13:19 350.99 351.03 350.99 351.03 0.4K
13:20 351.03 351.03 350.69 350.69 1.6K
13:21 350.69 350.69 350.69 350.69 0.3K
13:22 350.69 350.69 350.69 350.69 0.4K
13:23 350.69 350.69 350.69 350.69 0.4K
13:24 350.69 350.95 350.69 350.95 0.4K
13:25 350.95 350.95 350.95 350.95 0.5K
13:26 350.95 350.95 350.95 350.95 0.2K
13:27 350.95 351.03 350.95 351.03 0.6K
13:28 351.03 351.03 351.03 351.03 0.2K
13:29 351.03 351.03 351.03 351.03 0.5K
13:30 351.03 351.03 351.03 351.03 0.4K
13:31 351.03 351.03 351.03 351.03 0.2K
13:32 351.03 351.03 351.03 351.03 0.3K
13:33 351.03 351.12 351.03 351.12 0.4K
13:34 351.12 351.12 351.05 351.05 0.5K
13:35 351.05 351.05 350.91 350.91 0.4K
13:36 350.91 350.91 350.91 350.91 0.0K
13:37 350.91 350.91 350.91 350.91 0.3K
13:38 350.91 350.93 350.91 350.93 0.4K
13:39 350.93 350.93 350.93 350.93 0.3K
13:40 350.93 350.93 350.93 350.93 0.5K
13:41 350.93 350.93 350.93 350.93 0.2K
13:42 350.93 350.94 350.93 350.94 0.5K
13:43 350.94 350.94 350.94 350.94 0.2K
13:44 350.94 350.94 350.94 350.94 0.2K
13:45 350.94 350.94 350.94 350.94 0.6K
13:46 350.94 350.94 350.94 350.94 0.6K
13:47 350.94 350.94 350.94 350.94 0.3K
13:48 350.94 350.94 350.94 350.94 0.3K
13:49 351.07 351.07 351.07 351.07 0.4K
13:50 351.07 351.07 351.01 351.01 0.4K
13:51 351.01 351.01 351.01 351.01 0.1K
13:52 351.01 351.01 351.01 351.01 0.4K
13:53 350.99 350.99 350.99 350.99 0.7K
13:54 350.99 350.99 350.99 350.99 0.2K
13:55 350.98 350.98 350.98 350.98 0.4K
13:56 350.98 350.98 350.93 350.93 0.5K
13:57 350.93 350.93 350.93 350.93 0.4K
13:58 350.93 350.93 350.93 350.93 0.1K
13:59 350.93 350.93 350.93 350.93 0.4K
14:00 350.93 350.98 350.93 350.98 0.5K
14:01 350.98 350.98 350.71 350.71 1.7K
14:02 350.71 350.88 350.71 350.88 0.3K
14:03 350.88 350.88 350.88 350.88 0.2K
14:04 350.88 350.88 350.88 350.88 0.4K
14:05 350.88 350.88 350.88 350.88 0.4K
14:06 350.88 350.88 350.88 350.88 0.3K
14:07 350.88 350.88 350.88 350.88 0.2K
14:08 350.88 350.88 350.72 350.72 0.3K
14:09 350.72 350.72 350.72 350.72 0.3K
14:10 350.72 350.72 350.72 350.72 0.2K
14:11 350.72 350.72 350.72 350.72 0.5K
14:12 350.72 350.72 350.47 350.47 0.6K
14:13 350.47 350.47 350.47 350.47 0.5K
14:14 350.47 350.47 350.47 350.47 0.1K
14:15 350.47 350.47 350.37 350.37 0.7K
14:16 350.37 350.37 350.19 350.19 0.8K
14:17 350.19 350.23 350.19 350.23 0.4K
14:18 350.23 350.50 350.23 350.50 6.9K
14:19 350.50 350.50 350.50 350.50 0.3K
14:20 350.25 350.25 350.25 350.25 0.3K
14:21 350.25 350.25 350.25 350.25 0.3K
14:22 350.25 350.25 350.19 350.19 0.9K
14:23 350.19 350.19 350.19 350.19 0.4K
14:24 350.19 350.19 350.19 350.19 0.4K
14:25 350.19 350.19 349.96 349.96 0.6K
14:26 349.96 349.96 349.96 349.96 0.5K
14:27 349.96 349.96 349.96 349.96 0.3K
14:28 349.85 349.91 349.85 349.91 1.2K
14:29 349.91 349.91 349.91 349.91 0.3K
14:30 349.91 349.91 349.69 349.69 0.6K
14:31 349.69 349.69 349.58 349.58 1.0K
14:32 349.58 349.58 349.58 349.58 0.3K
14:33 349.58 349.58 349.46 349.46 0.3K
14:34 349.46 349.46 349.46 349.46 0.7K
14:35 349.46 349.46 349.46 349.46 0.2K
14:36 349.46 349.46 349.41 349.41 0.9K
14:37 349.41 349.91 349.41 349.91 1.0K
14:38 349.91 349.91 349.91 349.91 0.5K
14:39 349.91 349.99 349.91 349.99 0.6K
14:40 350.00 350.26 350.00 350.26 0.8K
14:41 350.26 350.26 350.26 350.26 0.2K
14:42 350.26 350.27 350.26 350.27 0.4K
14:43 350.27 350.27 350.27 350.27 0.0K
14:44 350.27 350.28 350.27 350.28 0.4K
14:45 350.19 350.19 350.18 350.18 1.3K
14:46 350.18 350.29 350.18 350.29 0.7K
14:47 350.29 350.29 350.26 350.26 0.4K
14:48 350.26 350.28 350.26 350.28 0.2K
14:49 350.28 350.28 350.28 350.28 0.3K
14:50 350.28 350.28 350.28 350.28 0.8K
14:51 350.28 350.28 350.19 350.19 0.6K
14:52 350.19 350.28 350.04 350.04 0.6K
14:53 350.04 350.04 350.04 350.04 0.6K
14:54 350.04 350.36 350.04 350.36 0.8K
14:55 350.36 350.36 350.36 350.36 0.2K
14:56 350.36 350.37 350.36 350.37 0.8K
14:57 350.68 350.68 350.68 350.68 0.4K
14:58 350.68 350.70 350.68 350.70 0.4K
14:59 350.70 350.70 350.69 350.69 0.5K
15:00 350.69 350.69 350.69 350.69 0.3K
15:01 350.69 350.69 350.69 350.69 0.0K
15:02 350.69 350.69 350.57 350.57 0.2K
15:03 350.57 350.64 350.41 350.42 0.5K
15:04 350.42 350.64 350.42 350.64 0.2K
15:05 350.64 350.64 350.64 350.64 0.2K
15:06 350.64 350.64 350.64 350.64 0.2K
15:07 350.64 350.64 350.64 350.64 0.1K
15:08 350.64 350.64 350.64 350.64 0.2K
15:09 350.68 350.68 350.68 350.68 0.4K
15:10 350.68 351.00 350.68 351.00 1.6K
15:11 351.00 351.47 351.00 351.47 2.6K
15:12 351.47 351.47 351.47 351.47 0.1K
15:13 351.47 351.47 351.47 351.47 0.0K
15:14 351.47 351.53 351.47 351.53 0.3K
15:15 351.53 351.53 351.53 351.53 0.0K
15:16 351.53 351.53 351.50 351.50 0.2K
15:17 351.50 351.85 351.50 351.85 0.2K
15:18 351.85 351.85 351.85 351.85 0.1K
15:19 352.05 352.05 351.61 351.61 0.4K
15:20 351.61 351.61 351.61 351.61 0.2K
15:21 351.61 351.61 351.61 351.61 0.2K
15:22 351.61 352.07 351.61 352.07 0.3K
15:23 352.07 352.07 351.69 351.85 1.2K
15:24 351.85 351.85 351.85 351.85 0.7K
15:25 352.04 352.04 352.04 352.04 0.5K
15:26 352.04 352.05 351.95 351.95 1.0K
15:27 351.95 351.95 351.95 351.95 0.3K
15:28 351.95 351.95 351.95 351.95 0.2K
15:29 351.95 351.95 351.95 351.95 0.2K
15:30 351.95 351.95 351.65 351.65 2.6K
15:31 351.65 351.65 351.59 351.59 1.4K
15:32 351.59 351.68 351.59 351.68 0.4K
15:33 351.68 351.68 351.65 351.65 0.3K
15:34 351.65 351.65 351.65 351.65 0.2K
15:35 351.65 351.65 351.65 351.65 0.3K
15:36 351.65 351.65 351.65 351.65 0.4K
15:37 351.65 351.65 351.16 351.16 1.9K
15:38 351.16 351.16 350.81 350.81 1.6K
15:39 350.81 350.81 350.81 350.81 0.1K
15:40 350.81 350.81 350.58 350.62 0.6K
15:41 350.35 350.35 350.20 350.20 1.6K
15:42 350.20 350.20 350.20 350.20 1.8K
15:43 350.20 350.34 350.20 350.34 0.5K
15:44 350.34 350.34 349.97 350.00 3.1K
15:45 350.00 350.00 349.82 349.82 3.3K
15:46 349.82 350.13 349.81 350.13 0.9K
15:47 350.13 350.13 349.95 349.95 0.8K
15:48 349.95 349.95 349.95 349.95 0.1K
15:49 349.95 350.59 349.95 350.59 0.7K
15:50 350.59 350.59 350.59 350.59 0.5K
15:51 351.15 351.15 350.89 350.89 1.5K
15:52 351.35 351.35 350.87 350.99 1.2K
15:53 350.99 351.16 350.99 351.16 2.9K
15:54 351.16 351.29 350.93 351.04 7.7K
15:55 351.04 351.32 351.04 351.32 0.7K
15:56 351.34 351.92 351.22 351.22 2.9K
15:57 351.22 351.22 351.22 351.22 1.1K
15:58 351.22 351.67 351.22 351.66 3.2K
15:59 351.66 351.68 351.66 351.68 1.7K
16:00 351.69 351.81 351.31 351.57 64.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available