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
09:31 351.65 351.65 342.01 351.65 3.4K
09:32 351.65 351.65 351.65 351.65 0.5K
09:33 351.65 351.65 351.47 351.47 0.6K
09:34 351.47 351.47 351.47 351.47 0.3K
09:35 351.47 351.47 351.47 351.47 0.1K
09:36 351.47 351.47 351.47 351.47 0.2K
09:37 351.47 351.47 351.47 351.47 0.1K
09:38 350.87 350.87 350.87 350.87 0.6K
09:39 350.87 350.87 350.87 350.87 0.0K
09:40 350.87 350.87 350.87 350.87 0.0K
09:41 351.66 351.66 351.66 351.66 0.3K
09:42 351.97 351.97 351.97 351.97 0.3K
09:43 351.97 352.01 351.69 352.01 0.7K
09:44 352.01 352.01 352.01 352.01 0.5K
09:45 352.01 352.01 352.01 352.01 0.6K
09:46 351.91 351.91 351.91 351.91 0.2K
09:47 351.93 351.93 351.93 351.93 0.2K
09:48 351.93 351.94 351.93 351.94 0.1K
09:49 351.94 352.00 351.94 352.00 2.3K
09:50 352.00 352.59 351.78 352.59 0.3K
09:51 351.75 351.75 351.75 351.75 0.4K
09:52 351.75 351.75 351.75 351.75 0.1K
09:53 351.75 352.09 351.75 352.09 0.5K
09:54 352.09 352.09 352.09 352.09 0.0K
09:55 352.09 352.09 352.09 352.09 0.1K
09:56 352.14 352.14 352.14 352.14 0.6K
09:57 352.14 352.14 352.14 352.14 0.7K
09:58 352.14 352.14 351.72 351.72 1.0K
09:59 351.72 352.34 351.72 352.34 8.6K
10:00 352.34 352.41 352.25 352.25 1.4K
10:01 352.25 352.39 352.25 352.39 0.7K
10:02 352.41 353.02 352.41 353.02 1.9K
10:03 353.02 353.02 353.02 353.02 0.1K
10:04 353.02 353.02 353.02 353.02 0.1K
10:05 353.02 353.02 353.02 353.02 0.0K
10:06 353.02 353.02 353.02 353.02 0.2K
10:07 353.02 353.02 353.02 353.02 0.8K
10:08 353.02 353.02 353.02 353.02 0.2K
10:09 353.02 353.03 353.02 353.03 0.9K
10:10 353.22 353.22 353.22 353.22 0.2K
10:11 353.22 353.22 353.22 353.22 0.2K
10:12 353.22 353.22 353.22 353.22 0.2K
10:13 353.33 353.33 353.33 353.33 0.8K
10:14 353.33 353.33 353.32 353.32 0.3K
10:15 353.32 353.32 353.32 353.32 0.0K
10:16 353.33 353.33 353.33 353.33 0.4K
10:17 353.33 353.33 353.33 353.33 0.0K
10:18 353.33 353.33 353.33 353.33 0.1K
10:19 353.33 353.33 353.33 353.33 0.0K
10:20 353.33 353.33 353.33 353.33 0.3K
10:21 353.33 353.33 353.33 353.33 0.1K
10:22 353.33 353.33 353.33 353.33 0.5K
10:23 353.96 354.18 353.96 354.12 0.8K
10:24 354.12 354.12 354.12 354.12 0.0K
10:25 354.12 354.12 354.12 354.12 0.5K
10:26 354.12 354.12 353.87 354.00 0.2K
10:27 353.86 353.99 353.44 353.99 1.5K
10:28 353.99 353.99 353.99 353.99 1.0K
10:29 353.99 353.99 353.52 353.53 29.3K
10:30 353.53 353.76 353.53 353.76 0.2K
10:31 354.00 354.30 354.00 354.30 1.8K
10:32 354.85 354.85 354.69 354.69 1.3K
10:33 354.69 354.69 354.69 354.69 0.0K
10:34 354.69 354.69 354.69 354.69 0.1K
10:35 354.69 354.99 354.69 354.99 0.3K
10:36 354.99 354.99 354.90 354.90 0.7K
10:37 355.23 355.23 355.00 355.00 1.5K
10:38 354.94 354.94 354.60 354.70 1.0K
10:39 354.70 354.70 354.70 354.70 0.2K
10:40 354.70 354.70 354.70 354.70 0.3K
10:41 354.70 354.70 354.58 354.58 0.2K
10:42 354.58 354.58 354.34 354.34 1.1K
10:43 354.50 354.50 354.50 354.50 0.1K
10:44 354.50 354.50 354.50 354.50 0.1K
10:45 354.50 354.50 354.50 354.50 0.4K
10:46 354.50 354.50 354.50 354.50 0.3K
10:47 354.50 354.50 354.34 354.34 0.5K
10:48 354.34 354.34 354.34 354.34 0.7K
10:49 354.34 354.34 354.34 354.34 0.8K
10:50 354.34 354.90 354.34 354.69 0.3K
10:51 354.69 354.69 354.69 354.69 1.6K
10:52 354.69 354.69 354.69 354.69 0.4K
10:53 354.69 355.06 354.69 355.06 1.2K
10:54 355.06 355.06 354.89 354.89 1.0K
10:55 354.89 354.89 354.89 354.89 0.3K
10:56 354.55 354.58 354.55 354.58 0.8K
10:57 354.58 354.58 354.58 354.58 0.1K
10:58 354.58 354.58 354.58 354.58 0.1K
10:59 354.58 354.71 354.58 354.71 0.3K
11:00 354.71 354.71 353.66 353.66 3.0K
11:01 353.65 353.65 353.61 353.63 0.6K
11:02 353.63 353.63 353.63 353.63 0.1K
11:03 353.63 353.63 353.63 353.63 0.1K
11:04 353.63 353.63 353.63 353.63 0.1K
11:05 353.63 353.63 353.63 353.63 0.2K
11:06 353.63 353.86 353.63 353.86 0.9K
11:07 354.02 354.02 354.02 354.02 0.6K
11:08 353.92 353.92 353.75 353.75 1.7K
11:09 353.75 353.75 353.75 353.75 0.4K
11:10 353.75 353.75 353.70 353.70 0.3K
11:11 353.70 353.70 353.70 353.70 0.2K
11:12 353.70 353.70 353.70 353.70 0.0K
11:13 353.78 353.78 353.78 353.78 1.6K
11:14 353.52 353.79 353.52 353.79 0.4K
11:15 353.79 353.79 353.79 353.79 0.2K
11:16 353.77 353.79 353.77 353.79 0.6K
11:17 353.79 353.79 353.79 353.79 0.3K
11:18 353.79 353.79 353.79 353.79 0.4K
11:19 353.79 353.79 353.60 353.60 0.6K
11:20 353.60 353.60 353.60 353.60 0.3K
11:21 353.60 353.60 353.60 353.60 0.2K
11:22 353.60 353.60 353.60 353.60 0.2K
11:23 353.60 353.60 353.60 353.60 0.2K
11:24 353.60 353.60 353.60 353.60 0.3K
11:25 353.60 353.60 353.45 353.45 0.2K
11:26 353.42 353.42 353.42 353.42 0.6K
11:27 353.24 353.45 353.24 353.45 0.6K
11:28 353.45 353.45 353.45 353.45 0.1K
11:29 353.45 353.45 353.45 353.45 0.3K
11:30 353.54 353.54 353.54 353.54 0.2K
11:31 353.12 353.12 353.02 353.02 3.1K
11:32 353.02 353.34 353.02 353.34 1.8K
11:33 353.34 353.34 353.34 353.34 0.1K
11:34 353.54 353.54 353.54 353.54 0.1K
11:35 353.54 353.54 353.54 353.54 0.1K
11:36 353.54 353.54 353.54 353.54 0.1K
11:37 353.54 353.54 353.54 353.54 0.2K
11:38 353.54 353.54 353.54 353.54 0.2K
11:39 353.54 353.54 353.32 353.32 0.3K
11:40 353.32 353.32 353.32 353.32 0.3K
11:41 353.46 353.46 353.46 353.46 0.5K
11:42 353.46 353.46 353.46 353.46 0.1K
11:43 353.46 353.59 353.31 353.59 0.4K
11:44 353.59 353.59 353.17 353.17 0.2K
11:45 353.17 353.17 352.92 352.92 4.3K
11:46 352.92 352.92 352.92 352.92 0.1K
11:47 352.92 352.97 352.92 352.97 1.2K
11:48 353.06 353.09 353.06 353.09 2.1K
11:49 353.01 353.04 352.89 352.89 4.4K
11:50 352.89 352.89 352.89 352.89 0.3K
11:51 352.89 352.89 352.89 352.89 0.3K
11:52 352.89 352.89 352.89 352.89 0.1K
11:53 352.89 352.89 352.89 352.89 0.2K
11:54 352.89 353.23 352.89 353.23 0.6K
11:55 353.23 353.23 353.23 353.23 0.2K
11:56 353.23 353.23 353.23 353.23 0.2K
11:57 353.23 353.35 353.23 353.35 0.4K
11:58 353.35 353.35 353.35 353.35 0.4K
11:59 353.35 353.35 353.35 353.35 0.0K
12:00 353.35 353.35 353.35 353.35 0.2K
12:01 353.35 353.35 353.34 353.34 2.4K
12:02 353.34 353.57 353.34 353.55 4.6K
12:03 353.55 353.57 353.55 353.57 0.5K
12:04 353.57 353.57 353.57 353.57 0.2K
12:05 353.58 353.78 353.58 353.58 0.9K
12:06 353.23 353.33 353.09 353.09 1.8K
12:07 353.09 353.42 353.09 353.42 1.4K
12:08 353.42 353.75 353.42 353.75 0.4K
12:09 353.75 353.75 353.43 353.43 0.4K
12:10 353.43 353.43 353.43 353.43 0.2K
12:11 353.43 353.43 353.43 353.43 0.3K
12:12 353.43 353.43 353.43 353.43 0.3K
12:13 353.42 353.42 353.42 353.42 0.8K
12:14 353.27 353.42 353.27 353.42 2.0K
12:15 353.42 353.47 353.42 353.47 1.8K
12:16 353.63 353.63 353.63 353.63 0.9K
12:17 353.63 353.63 353.63 353.63 0.2K
12:18 353.63 353.65 353.63 353.65 0.5K
12:19 353.65 353.97 353.65 353.97 0.9K
12:20 353.97 353.97 353.72 353.72 0.5K
12:21 353.72 353.72 353.72 353.72 0.0K
12:22 353.72 353.72 353.72 353.72 0.0K
12:23 353.72 353.72 353.72 353.72 0.2K
12:24 353.72 354.28 353.72 354.01 0.3K
12:25 354.01 354.19 354.01 354.19 1.0K
12:26 354.19 354.26 354.19 354.26 0.6K
12:27 354.26 354.26 354.26 354.26 0.3K
12:28 354.26 354.26 354.26 354.26 0.3K
12:29 354.26 354.46 354.26 354.46 0.1K
12:30 354.46 354.46 354.46 354.46 0.3K
12:31 354.46 354.46 354.33 354.33 0.1K
12:32 354.33 354.43 354.33 354.43 0.2K
12:33 354.43 354.43 354.43 354.43 0.0K
12:34 354.36 354.46 354.36 354.39 0.5K
12:35 354.39 354.56 354.39 354.56 0.1K
12:36 354.56 354.67 354.47 354.47 1.6K
12:37 354.47 354.71 354.47 354.71 0.5K
12:38 354.71 354.71 354.69 354.69 0.3K
12:39 354.69 354.69 354.69 354.69 0.1K
12:40 354.74 354.74 354.26 354.26 1.6K
12:41 354.12 354.22 354.12 354.22 0.8K
12:42 354.22 354.22 354.22 354.22 0.1K
12:43 354.22 354.22 354.14 354.14 0.2K
12:44 354.14 354.18 354.14 354.18 0.2K
12:45 354.18 354.18 354.17 354.17 0.3K
12:46 354.17 354.17 354.12 354.12 0.1K
12:47 354.12 354.12 354.12 354.12 0.1K
12:48 354.20 354.20 354.20 354.20 0.3K
12:49 354.20 354.37 354.20 354.37 0.6K
12:50 354.37 354.41 354.26 354.41 0.5K
12:51 354.41 354.41 354.41 354.41 0.3K
12:52 354.41 354.41 354.16 354.16 0.2K
12:53 354.16 354.16 354.16 354.16 0.0K
12:54 354.16 354.17 354.16 354.17 0.4K
12:55 354.17 354.17 353.99 353.99 18.8K
12:56 353.99 353.99 353.62 353.62 1.5K
12:57 353.62 353.71 353.62 353.71 0.5K
12:58 353.71 353.71 353.71 353.71 0.0K
12:59 353.71 353.71 353.69 353.69 0.3K
13:00 353.69 353.69 353.66 353.66 0.3K
13:01 353.95 353.95 353.95 353.95 1.2K
13:02 353.95 353.95 353.66 353.66 0.1K
13:03 353.66 353.66 353.66 353.66 0.5K
13:04 353.67 353.67 353.67 353.67 0.2K
13:05 353.74 353.94 353.74 353.94 0.3K
13:06 353.94 353.94 353.94 353.94 0.6K
13:07 353.94 353.94 353.94 353.94 0.2K
13:08 353.94 353.94 353.94 353.94 0.6K
13:09 353.94 353.94 353.94 353.94 0.5K
13:10 353.94 353.94 353.94 353.94 0.3K
13:11 353.94 353.94 353.94 353.94 0.1K
13:12 353.94 353.94 353.94 353.94 0.1K
13:13 353.94 354.90 353.94 354.90 0.3K
13:14 354.90 354.90 354.52 354.52 0.1K
13:15 354.52 354.52 354.52 354.52 0.5K
13:16 354.52 354.73 354.52 354.73 0.2K
13:17 354.73 354.73 354.73 354.73 0.1K
13:18 354.73 354.73 354.73 354.73 0.1K
13:19 354.73 354.89 354.43 354.43 1.7K
13:20 354.43 354.43 353.73 353.73 1.4K
13:21 353.73 353.73 353.62 353.69 5.4K
13:22 353.65 353.65 353.65 353.65 0.5K
13:23 353.65 353.72 353.65 353.72 0.7K
13:24 353.72 353.72 353.72 353.72 0.1K
13:25 353.72 353.72 352.91 352.91 0.4K
13:26 352.91 352.91 352.91 352.91 0.4K
13:27 352.91 352.91 352.91 352.91 0.1K
13:28 352.91 353.11 352.91 353.11 0.2K
13:29 353.11 353.11 353.11 353.11 0.3K
13:30 353.11 353.11 353.11 353.11 0.2K
13:31 353.11 353.11 353.11 353.11 0.3K
13:32 353.11 353.11 353.11 353.11 0.0K
13:33 353.11 353.11 353.11 353.11 0.2K
13:34 353.11 353.11 353.11 353.11 0.4K
13:35 353.11 353.11 352.07 352.07 0.6K
13:36 352.07 352.07 352.07 352.07 0.1K
13:37 352.07 352.07 352.07 352.07 0.2K
13:38 352.07 352.07 351.64 351.64 0.4K
13:39 351.64 351.95 351.64 351.95 0.2K
13:40 351.95 352.24 351.95 352.24 0.4K
13:41 352.26 352.26 352.26 352.26 0.2K
13:42 352.26 352.26 352.26 352.26 0.3K
13:43 352.26 352.26 352.26 352.26 0.1K
13:44 352.26 352.26 352.12 352.12 0.3K
13:45 352.12 352.12 351.60 351.60 0.7K
13:46 351.60 351.87 351.60 351.87 0.1K
13:47 351.87 351.87 351.87 351.87 0.1K
13:48 351.87 351.98 351.87 351.98 0.8K
13:49 351.98 351.98 351.98 351.98 0.5K
13:50 351.97 351.97 351.97 351.97 0.2K
13:51 351.97 351.97 351.97 351.97 0.0K
13:52 351.97 351.97 351.64 351.64 0.6K
13:53 351.64 351.64 351.64 351.64 0.5K
13:54 351.64 351.64 351.64 351.64 0.3K
13:55 351.54 351.54 351.54 351.54 0.2K
13:56 351.54 351.87 351.54 351.87 0.5K
13:57 351.87 351.87 351.87 351.87 0.1K
13:58 352.00 352.00 352.00 352.00 0.4K
13:59 352.00 352.20 352.00 352.20 0.1K
14:00 352.20 352.20 352.20 352.20 0.2K
14:01 352.20 352.20 352.20 352.20 0.2K
14:02 352.20 352.20 352.01 352.01 0.3K
14:03 352.01 352.01 352.01 352.01 0.3K
14:04 352.01 352.01 352.01 352.01 0.4K
14:05 352.01 352.01 352.01 352.01 0.3K
14:06 352.01 352.01 352.01 352.01 0.1K
14:07 352.01 352.01 352.01 352.01 0.6K
14:08 352.01 352.01 350.69 350.69 0.6K
14:09 350.69 350.69 350.69 350.69 0.2K
14:10 350.69 350.69 350.69 350.69 0.1K
14:11 350.69 350.69 350.69 350.69 0.3K
14:12 350.69 351.27 350.69 351.27 0.6K
14:13 351.27 351.27 351.27 351.27 0.1K
14:14 351.27 351.27 351.27 351.27 0.2K
14:15 351.27 351.27 351.27 351.27 0.3K
14:16 351.27 351.27 351.27 351.27 0.0K
14:17 351.61 351.61 351.61 351.61 0.5K
14:18 351.61 351.61 351.61 351.61 0.2K
14:19 351.61 351.61 351.18 351.18 0.3K
14:20 351.18 351.18 351.18 351.18 0.1K
14:21 351.18 351.18 351.18 351.18 0.2K
14:22 351.18 351.18 351.18 351.18 0.3K
14:23 351.18 351.18 351.11 351.11 0.1K
14:24 351.11 351.11 351.11 351.11 0.0K
14:25 351.11 351.11 351.11 351.11 0.0K
14:26 351.11 351.11 351.11 351.11 0.1K
14:27 351.11 351.11 351.11 351.11 0.2K
14:28 351.11 351.19 351.11 351.19 0.5K
14:29 351.19 351.19 351.19 351.19 0.4K
14:30 351.19 351.40 351.19 351.40 0.1K
14:31 351.40 351.41 351.40 351.41 0.9K
14:32 351.47 351.47 351.47 351.47 0.2K
14:33 351.47 351.47 351.47 351.47 0.4K
14:34 351.47 351.47 351.47 351.47 0.1K
14:35 351.35 351.35 351.35 351.35 0.5K
14:36 351.71 351.71 351.71 351.71 0.2K
14:37 351.71 351.71 351.71 351.71 0.2K
14:38 351.71 351.71 351.16 351.16 1.1K
14:39 351.16 351.16 351.16 351.16 0.3K
14:40 351.16 351.25 351.16 351.25 0.4K
14:41 351.25 351.25 351.25 351.25 0.1K
14:42 351.25 351.38 351.09 351.38 0.3K
14:43 351.21 351.21 351.16 351.16 0.4K
14:44 351.16 351.16 351.16 351.16 0.3K
14:45 351.16 351.16 351.16 351.16 0.6K
14:46 351.16 351.16 351.16 351.16 0.0K
14:47 350.44 350.44 350.44 350.44 0.4K
14:48 350.44 350.44 350.10 350.10 1.2K
14:49 350.04 350.08 350.04 350.08 2.2K
14:50 350.08 350.08 350.08 350.08 0.3K
14:51 350.22 350.59 350.22 350.35 1.6K
14:52 350.35 350.35 350.35 350.35 0.2K
14:53 350.35 350.94 350.35 350.94 0.2K
14:54 350.94 350.94 350.94 350.94 0.2K
14:55 350.94 350.94 350.93 350.93 0.2K
14:56 350.93 350.94 350.93 350.94 0.9K
14:57 350.94 350.94 350.94 350.94 0.3K
14:58 350.94 350.94 350.94 350.94 0.1K
14:59 350.94 350.94 350.94 350.94 0.2K
15:00 350.94 351.25 350.94 351.25 0.3K
15:01 350.88 350.88 350.88 350.88 0.9K
15:02 350.70 350.70 350.70 350.70 0.9K
15:03 350.70 350.71 350.70 350.71 1.2K
15:04 350.71 350.77 350.71 350.77 0.5K
15:05 350.77 350.77 350.77 350.77 0.6K
15:06 350.77 350.77 350.45 350.45 0.4K
15:07 350.45 350.45 350.45 350.45 0.2K
15:08 350.45 350.45 350.45 350.45 0.0K
15:09 350.45 350.45 350.45 350.45 0.3K
15:10 350.45 350.45 350.45 350.45 0.2K
15:11 350.45 350.45 350.45 350.45 0.2K
15:12 350.45 350.45 350.45 350.45 0.2K
15:13 350.45 350.45 350.21 350.34 0.8K
15:14 350.34 350.34 350.30 350.30 0.2K
15:15 350.03 350.03 350.03 350.03 0.3K
15:16 350.03 350.03 350.03 350.03 0.2K
15:17 350.03 350.04 350.03 350.04 0.5K
15:18 350.04 350.08 350.04 350.04 0.6K
15:19 350.04 350.08 350.04 350.08 0.5K
15:20 350.08 350.14 350.08 350.13 0.4K
15:21 350.13 350.34 350.13 350.34 2.5K
15:22 350.34 350.34 350.34 350.34 0.2K
15:23 350.34 350.34 350.34 350.34 0.4K
15:24 350.34 350.34 350.34 350.34 0.3K
15:25 350.34 350.34 350.34 350.34 0.1K
15:26 350.18 350.18 350.18 350.18 0.6K
15:27 350.18 350.18 350.18 350.18 0.1K
15:28 350.18 350.18 350.18 350.18 0.7K
15:29 350.18 350.18 350.18 350.18 0.9K
15:30 350.18 350.18 350.02 350.02 0.5K
15:31 350.26 350.26 350.26 350.26 0.5K
15:32 350.26 350.26 350.26 350.26 0.3K
15:33 350.26 350.43 350.23 350.43 1.1K
15:34 350.52 350.57 350.52 350.57 0.3K
15:35 350.57 350.57 350.48 350.48 0.3K
15:36 350.48 350.48 350.48 350.48 0.2K
15:37 350.48 350.48 350.46 350.46 0.5K
15:38 350.46 350.46 350.30 350.30 0.6K
15:39 350.46 350.46 350.46 350.46 0.4K
15:40 350.46 350.46 350.27 350.44 0.5K
15:41 350.44 350.44 350.27 350.27 0.8K
15:42 350.27 350.57 350.27 350.57 0.5K
15:43 350.49 350.60 350.48 350.60 0.8K
15:44 350.60 350.60 350.56 350.56 0.8K
15:45 350.56 350.56 350.56 350.56 0.4K
15:46 350.56 350.61 350.56 350.61 0.3K
15:47 350.74 350.74 350.70 350.73 0.6K
15:48 350.82 350.97 350.82 350.97 0.8K
15:49 350.87 351.01 350.87 351.00 0.6K
15:50 351.00 351.01 351.00 351.01 0.2K
15:51 351.01 351.50 351.01 351.40 1.2K
15:52 351.40 351.40 351.40 351.40 0.6K
15:53 351.40 351.40 351.00 351.00 2.3K
15:54 351.01 351.01 350.51 350.51 2.2K
15:55 350.45 350.51 350.45 350.51 1.7K
15:56 350.51 350.69 350.51 350.69 0.8K
15:57 350.69 350.69 350.60 350.60 1.9K
15:58 350.61 350.61 350.37 350.37 1.8K
15:59 350.49 350.59 350.49 350.54 2.1K
16:00 350.53 350.70 350.21 350.50 118.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available