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
09:31 347.65 349.30 345.50 348.15 5.3K
09:32 348.15 348.15 348.15 348.15 0.1K
09:33 348.15 348.15 348.15 348.15 0.3K
09:34 348.15 348.67 348.15 348.67 2.1K
09:35 348.67 348.67 348.40 348.40 0.2K
09:36 348.40 348.40 348.40 348.40 0.3K
09:37 348.40 348.76 348.40 348.76 17.4K
09:38 348.76 348.76 348.19 348.19 1.7K
09:39 348.85 348.86 348.83 348.86 5.0K
09:40 348.86 348.86 348.86 348.86 0.4K
09:41 348.86 348.86 348.86 348.86 0.2K
09:42 348.86 348.86 348.86 348.86 0.2K
09:43 348.86 348.86 348.71 348.71 1.4K
09:44 348.71 348.71 348.71 348.71 0.3K
09:45 348.71 348.86 348.71 348.86 0.9K
09:46 348.86 349.45 348.86 349.45 2.5K
09:47 349.45 349.45 349.33 349.33 2.3K
09:48 349.33 349.33 348.69 348.69 2.1K
09:49 348.61 348.88 348.61 348.88 3.0K
09:50 348.88 348.88 348.88 348.88 0.2K
09:51 348.67 349.02 348.67 349.02 1.7K
09:52 349.02 349.04 349.02 349.04 11.0K
09:53 349.04 349.06 349.04 349.06 11.1K
09:54 349.06 349.31 349.06 349.31 0.7K
09:55 349.31 349.31 348.97 349.30 1.6K
09:56 349.30 349.30 348.64 348.64 0.8K
09:57 348.53 348.53 348.53 348.53 0.7K
09:58 348.53 348.53 348.24 348.24 1.6K
09:59 348.24 348.29 348.21 348.21 1.9K
10:00 348.21 348.21 348.07 348.07 2.3K
10:01 348.07 348.07 348.07 348.07 0.4K
10:02 348.07 348.07 348.07 348.07 0.5K
10:03 348.07 348.32 348.07 348.32 0.5K
10:04 348.32 348.47 348.32 348.47 0.2K
10:05 348.47 348.47 348.47 348.47 0.6K
10:06 348.47 348.47 348.47 348.47 0.4K
10:07 348.47 348.47 348.47 348.47 0.4K
10:08 348.47 348.47 348.47 348.47 0.2K
10:09 348.47 348.54 348.47 348.54 1.5K
10:10 348.54 348.54 348.54 348.54 0.3K
10:11 348.54 348.54 348.54 348.54 0.1K
10:12 348.54 348.93 348.54 348.93 1.3K
10:13 348.93 349.11 348.93 349.11 0.2K
10:14 349.11 349.11 349.11 349.11 0.1K
10:15 349.03 349.05 349.03 349.05 0.6K
10:16 349.05 349.05 349.05 349.05 0.0K
10:17 348.82 348.82 348.66 348.66 3.3K
10:18 348.66 348.66 348.59 348.60 1.9K
10:19 348.60 348.81 348.60 348.81 1.4K
10:20 348.81 348.81 348.81 348.81 0.3K
10:21 348.81 348.81 348.81 348.81 0.1K
10:22 348.81 348.81 348.81 348.81 0.0K
10:23 348.81 348.81 348.81 348.81 0.1K
10:24 348.81 348.93 348.81 348.93 0.3K
10:25 348.93 348.93 348.93 348.93 0.7K
10:26 348.41 348.41 348.41 348.41 0.5K
10:27 348.41 348.41 348.41 348.41 0.3K
10:28 348.41 348.41 348.41 348.41 0.1K
10:29 348.41 348.41 348.41 348.41 0.2K
10:30 348.41 348.41 348.03 348.03 0.4K
10:31 348.03 348.03 348.03 348.03 0.1K
10:32 348.03 348.03 348.03 348.03 0.1K
10:33 348.03 348.06 348.03 348.06 1.3K
10:34 347.88 347.88 347.88 347.88 0.6K
10:35 347.88 348.19 347.88 348.19 0.2K
10:36 348.19 348.19 348.19 348.19 0.0K
10:37 348.19 348.19 348.19 348.19 0.2K
10:38 348.19 348.19 348.19 348.19 0.1K
10:39 348.19 348.31 348.19 348.31 0.7K
10:40 348.31 348.31 348.00 348.12 2.9K
10:41 348.12 348.12 348.12 348.12 0.8K
10:42 348.12 348.12 348.12 348.12 0.2K
10:43 348.12 348.12 348.12 348.12 0.1K
10:44 348.12 348.12 348.12 348.12 0.2K
10:45 348.12 348.12 348.12 348.12 0.1K
10:46 348.12 348.12 348.12 348.12 0.1K
10:47 348.12 348.12 348.12 348.12 0.1K
10:48 348.12 348.12 348.12 348.12 0.1K
10:49 348.12 348.12 348.12 348.12 0.1K
10:50 348.12 348.12 348.12 348.12 0.1K
10:51 348.12 348.12 348.05 348.05 0.4K
10:52 348.05 348.05 348.05 348.05 0.2K
10:53 348.05 348.05 348.05 348.05 0.2K
10:54 348.05 348.05 348.05 348.05 0.0K
10:55 348.05 348.05 348.05 348.05 0.1K
10:56 348.12 348.12 348.12 348.12 0.2K
10:57 348.12 348.12 348.12 348.12 0.1K
10:58 348.12 348.28 348.12 348.28 0.5K
10:59 348.67 348.67 348.67 348.67 0.1K
11:00 348.67 348.67 348.67 348.67 0.1K
11:01 348.67 348.67 348.50 348.50 0.7K
11:02 348.50 348.50 348.50 348.50 0.2K
11:03 348.50 348.50 348.50 348.50 0.1K
11:04 348.50 348.50 348.50 348.50 0.0K
11:05 348.50 348.50 348.50 348.50 0.1K
11:06 348.50 348.50 348.50 348.50 0.1K
11:07 348.50 348.50 348.50 348.50 0.0K
11:08 348.50 348.50 348.50 348.50 0.1K
11:09 348.54 348.54 348.54 348.54 0.2K
11:10 348.54 348.54 348.54 348.54 0.1K
11:11 348.54 349.14 348.54 349.14 2.8K
11:12 349.14 349.62 349.14 349.62 1.3K
11:13 349.06 349.14 348.81 348.81 2.5K
11:14 348.81 348.81 348.81 348.81 0.1K
11:15 348.81 348.81 348.81 348.81 0.2K
11:16 348.81 348.81 348.81 348.81 0.1K
11:17 348.81 348.81 348.81 348.81 0.1K
11:18 348.81 348.85 348.81 348.85 0.3K
11:19 348.85 348.90 348.85 348.90 0.8K
11:20 348.90 348.90 348.81 348.81 0.8K
11:21 348.81 348.81 348.65 348.65 0.2K
11:22 348.65 348.65 348.65 348.65 0.0K
11:23 348.65 348.89 348.65 348.89 0.3K
11:24 348.89 348.89 348.89 348.89 0.1K
11:25 348.89 348.89 348.89 348.89 0.1K
11:26 348.89 348.89 348.89 348.89 0.3K
11:27 348.89 348.89 348.89 348.89 0.0K
11:28 348.89 348.89 348.89 348.89 0.3K
11:29 348.89 348.89 348.89 348.89 0.2K
11:30 348.89 348.89 348.89 348.89 0.2K
11:31 348.89 348.89 348.58 348.58 1.7K
11:32 348.58 348.58 348.58 348.58 0.2K
11:33 348.58 348.58 348.58 348.58 0.1K
11:34 348.58 348.58 348.58 348.58 0.2K
11:35 348.58 348.58 348.58 348.58 0.1K
11:36 348.22 348.22 348.22 348.22 0.2K
11:37 348.22 348.22 348.22 348.22 0.2K
11:38 348.22 348.22 348.09 348.09 0.5K
11:39 348.09 348.09 348.01 348.01 0.1K
11:40 348.01 348.01 348.01 348.01 0.1K
11:41 348.01 348.01 348.01 348.01 0.2K
11:42 348.01 348.01 347.97 347.97 0.4K
11:43 347.97 347.97 347.91 347.91 0.5K
11:44 347.91 347.91 347.66 347.66 0.2K
11:45 347.66 347.66 347.66 347.66 0.0K
11:46 347.66 347.66 347.66 347.66 0.1K
11:47 347.66 347.66 347.66 347.66 0.2K
11:48 347.66 348.05 347.66 348.05 3.0K
11:49 348.05 348.05 348.05 348.05 0.3K
11:50 348.05 348.05 348.05 348.05 0.3K
11:51 348.05 348.05 348.05 348.05 0.3K
11:52 348.05 348.05 348.05 348.05 0.3K
11:53 348.05 348.05 348.05 348.05 0.0K
11:54 348.05 348.05 347.63 347.63 1.4K
11:55 347.83 347.83 347.83 347.83 5.3K
11:56 347.83 347.83 347.25 347.25 0.2K
11:57 347.25 347.25 347.25 347.25 0.1K
11:58 347.25 347.25 347.25 347.25 0.2K
11:59 347.25 347.48 347.25 347.48 0.3K
12:00 347.48 347.48 347.48 347.48 0.0K
12:01 347.23 347.29 347.23 347.29 0.8K
12:02 347.29 347.29 347.29 347.29 0.1K
12:03 347.29 347.41 347.29 347.41 0.3K
12:04 347.41 347.41 347.41 347.41 0.2K
12:05 347.41 347.49 347.41 347.49 0.3K
12:06 347.28 347.28 347.28 347.28 0.3K
12:07 347.28 347.28 347.28 347.28 0.0K
12:08 347.28 347.28 347.28 347.28 0.3K
12:09 347.28 347.28 347.28 347.28 0.3K
12:10 347.28 347.28 347.28 347.28 0.1K
12:11 347.28 347.65 347.28 347.65 0.4K
12:12 347.65 347.65 347.65 347.65 0.4K
12:13 347.62 347.62 347.62 347.62 0.1K
12:14 347.62 347.62 347.62 347.62 0.2K
12:15 347.62 347.62 347.62 347.62 0.0K
12:16 347.62 347.62 347.33 347.33 0.2K
12:17 347.33 347.33 347.33 347.33 0.5K
12:18 347.33 347.33 347.30 347.30 0.1K
12:19 347.30 347.30 347.30 347.30 0.2K
12:20 347.30 347.54 347.30 347.54 0.7K
12:21 347.54 347.54 347.54 347.54 0.2K
12:22 347.54 347.54 347.54 347.54 0.2K
12:23 347.42 347.42 347.42 347.42 0.2K
12:24 347.57 347.57 347.57 347.57 1.2K
12:25 347.57 347.57 347.42 347.42 0.1K
12:26 347.42 347.42 347.42 347.42 0.0K
12:27 347.42 347.42 347.42 347.42 0.4K
12:28 347.42 347.42 347.42 347.42 0.2K
12:29 347.42 347.42 347.42 347.42 0.1K
12:30 347.42 347.42 347.38 347.38 0.4K
12:31 347.38 347.38 347.38 347.38 0.3K
12:32 347.38 347.38 347.38 347.38 0.2K
12:33 347.38 347.38 347.38 347.38 0.0K
12:34 347.38 347.38 347.38 347.38 0.3K
12:35 347.38 347.38 347.38 347.38 0.0K
12:36 347.38 347.38 347.38 347.38 0.4K
12:37 347.38 347.38 347.38 347.38 0.1K
12:38 347.38 347.38 347.12 347.12 0.4K
12:39 347.12 347.25 347.12 347.25 0.6K
12:40 347.25 347.25 347.25 347.25 0.0K
12:41 347.25 347.25 347.25 347.25 0.3K
12:42 347.25 347.25 347.25 347.25 0.1K
12:43 347.25 347.25 347.25 347.25 0.1K
12:44 347.25 347.25 347.25 347.25 0.1K
12:45 347.25 347.25 346.82 347.20 0.6K
12:46 347.20 347.20 347.20 347.20 0.1K
12:47 347.20 347.20 347.20 347.20 0.2K
12:48 347.20 347.20 347.20 347.20 0.0K
12:49 347.20 347.20 347.20 347.20 0.0K
12:50 346.93 346.93 346.93 346.93 0.2K
12:51 346.93 346.93 346.93 346.93 0.0K
12:52 346.93 346.93 346.93 346.93 0.1K
12:53 346.93 347.49 346.93 347.49 5.4K
12:54 347.45 347.45 347.36 347.36 2.1K
12:55 347.26 347.26 347.26 347.26 0.4K
12:56 347.47 347.47 347.14 347.14 1.1K
12:57 347.14 347.14 347.13 347.13 0.2K
12:58 347.13 347.13 347.13 347.13 0.3K
12:59 347.13 347.13 347.13 347.13 0.1K
13:00 347.13 347.13 347.00 347.00 0.4K
13:01 347.00 347.00 347.00 347.00 0.4K
13:02 347.00 347.00 347.00 347.00 0.0K
13:03 347.00 347.00 347.00 347.00 0.2K
13:04 347.00 347.00 347.00 347.00 0.0K
13:05 347.00 347.00 347.00 347.00 0.2K
13:06 347.00 347.00 347.00 347.00 0.1K
13:07 347.00 347.00 347.00 347.00 0.3K
13:08 347.00 347.13 347.00 347.13 2.9K
13:09 347.13 347.13 347.13 347.13 0.3K
13:10 347.13 347.13 346.66 347.00 1.3K
13:11 347.00 347.00 346.81 346.81 0.4K
13:12 346.81 346.81 346.81 346.81 0.5K
13:13 346.81 346.81 346.81 346.81 0.2K
13:14 346.81 346.81 346.81 346.81 0.2K
13:15 346.81 346.81 346.81 346.81 0.2K
13:16 346.81 346.81 346.75 346.75 1.6K
13:17 346.75 346.87 346.75 346.87 0.1K
13:18 346.87 346.90 346.61 346.61 1.6K
13:19 346.47 346.68 346.47 346.68 0.8K
13:20 346.68 346.68 346.68 346.68 0.1K
13:21 346.68 346.68 346.68 346.68 0.2K
13:22 346.68 346.68 346.68 346.68 0.0K
13:23 346.68 346.68 346.45 346.45 0.3K
13:24 346.45 346.45 346.45 346.45 0.1K
13:25 346.45 346.62 346.45 346.62 0.2K
13:26 346.63 346.63 346.63 346.63 0.3K
13:27 346.63 346.63 346.63 346.63 0.1K
13:28 346.63 346.63 346.63 346.63 0.3K
13:29 346.63 346.63 346.63 346.63 0.1K
13:30 346.63 346.63 346.63 346.63 0.1K
13:31 346.63 346.63 346.62 346.62 0.5K
13:32 346.64 347.12 346.64 347.12 15.9K
13:33 347.41 347.41 347.19 347.25 5.1K
13:34 347.25 347.25 347.15 347.15 10.6K
13:35 347.15 347.15 347.09 347.09 1.7K
13:36 347.09 347.09 347.02 347.02 0.6K
13:37 346.93 346.93 346.79 346.79 0.7K
13:38 346.79 346.79 346.79 346.79 0.2K
13:39 346.79 346.79 346.79 346.79 0.3K
13:40 346.79 346.79 346.79 346.79 0.1K
13:41 346.79 346.79 346.79 346.79 0.2K
13:42 346.79 346.79 346.69 346.69 0.4K
13:43 346.69 346.69 346.69 346.69 0.1K
13:44 346.69 346.75 346.69 346.70 1.6K
13:45 346.69 346.69 346.69 346.69 0.8K
13:46 346.69 346.69 346.50 346.50 1.7K
13:47 346.50 346.51 346.50 346.51 6.3K
13:48 346.51 346.51 346.51 346.51 0.1K
13:49 346.51 346.51 346.51 346.51 0.2K
13:50 346.51 346.60 346.51 346.60 0.6K
13:51 346.60 346.63 346.54 346.54 1.5K
13:52 346.54 346.54 346.54 346.54 0.1K
13:53 346.54 346.54 346.54 346.54 0.2K
13:54 346.54 346.54 346.54 346.54 0.3K
13:55 346.54 346.77 346.54 346.77 2.1K
13:56 346.77 346.77 346.73 346.75 0.3K
13:57 346.75 346.75 346.75 346.75 0.8K
13:58 346.75 346.88 346.75 346.88 0.9K
13:59 346.88 346.88 346.88 346.88 0.0K
14:00 346.88 346.88 346.88 346.88 0.1K
14:01 346.88 346.88 346.88 346.88 0.2K
14:02 346.86 346.86 346.86 346.86 0.2K
14:03 346.86 346.86 346.75 346.75 1.1K
14:04 346.75 347.01 346.75 347.01 0.4K
14:05 346.81 346.81 346.30 346.30 4.8K
14:06 346.27 346.27 346.27 346.27 0.5K
14:07 346.27 346.27 346.27 346.27 0.2K
14:08 346.27 346.27 346.27 346.27 0.3K
14:09 346.27 346.27 346.27 346.27 0.2K
14:10 346.27 346.27 346.27 346.27 0.1K
14:11 346.27 346.27 346.27 346.27 0.2K
14:12 346.27 346.27 346.27 346.27 0.1K
14:13 346.27 346.27 346.27 346.27 0.2K
14:14 346.27 346.27 346.27 346.27 0.1K
14:15 346.27 346.27 346.27 346.27 0.1K
14:16 346.27 346.30 346.27 346.30 0.3K
14:17 346.30 346.30 346.30 346.30 0.0K
14:18 346.30 346.30 346.29 346.29 0.5K
14:19 346.29 346.29 346.29 346.29 0.0K
14:20 346.29 346.29 346.29 346.29 0.2K
14:21 346.27 346.27 346.27 346.27 0.3K
14:22 346.27 346.27 346.27 346.27 0.2K
14:23 346.27 346.27 346.27 346.27 0.2K
14:24 346.27 346.27 346.27 346.27 0.1K
14:25 346.27 346.27 346.27 346.27 0.2K
14:26 346.27 346.27 346.27 346.27 0.5K
14:27 346.27 346.27 346.27 346.27 0.3K
14:28 346.04 346.04 345.95 345.95 2.4K
14:29 345.95 345.95 345.95 345.95 0.2K
14:30 345.95 345.95 345.76 345.76 0.3K
14:31 345.76 345.76 345.76 345.76 0.2K
14:32 345.76 345.76 345.42 345.42 0.9K
14:33 345.42 345.42 345.42 345.42 0.5K
14:34 345.42 345.42 345.42 345.42 0.3K
14:35 345.04 345.04 345.04 345.04 0.5K
14:36 345.04 345.04 345.04 345.04 0.3K
14:37 345.04 345.04 345.04 345.04 0.4K
14:38 345.04 345.04 345.04 345.04 0.2K
14:39 345.04 345.04 345.04 345.04 0.1K
14:40 345.04 345.71 345.04 345.71 0.2K
14:41 345.71 345.71 345.71 345.71 0.3K
14:42 345.71 345.71 345.71 345.71 0.2K
14:43 345.56 345.56 345.56 345.56 0.7K
14:44 345.56 345.85 345.56 345.85 1.0K
14:45 345.85 345.85 345.85 345.85 0.2K
14:46 345.85 345.85 345.85 345.85 0.1K
14:47 345.85 345.98 345.85 345.98 0.7K
14:48 345.98 345.98 345.98 345.98 0.1K
14:49 345.98 345.98 345.98 345.98 0.6K
14:50 345.85 345.85 345.85 345.85 0.5K
14:51 345.85 345.90 345.85 345.90 0.6K
14:52 345.90 345.90 345.90 345.90 0.6K
14:53 345.88 345.88 345.79 345.79 21.0K
14:54 345.79 345.79 345.61 345.61 0.3K
14:55 345.61 345.75 345.61 345.75 0.8K
14:56 345.75 345.75 345.75 345.75 0.4K
14:57 345.62 345.62 345.62 345.62 1.0K
14:58 345.62 345.71 345.60 345.60 1.7K
14:59 345.60 345.60 345.60 345.60 0.1K
15:00 345.60 345.60 345.40 345.40 1.9K
15:01 345.40 345.61 345.40 345.61 0.2K
15:02 345.61 345.63 345.61 345.63 0.4K
15:03 345.63 345.63 345.55 345.55 0.3K
15:04 345.55 345.55 345.48 345.48 0.7K
15:05 345.48 345.48 345.48 345.48 0.4K
15:06 345.48 345.48 345.48 345.48 0.1K
15:07 345.48 345.48 345.48 345.48 0.2K
15:08 345.48 345.48 345.48 345.48 0.9K
15:09 345.48 345.48 345.48 345.48 0.2K
15:10 345.32 345.32 345.32 345.32 0.5K
15:11 345.32 345.32 345.32 345.32 0.3K
15:12 345.32 345.32 345.21 345.21 0.2K
15:13 345.21 345.37 345.21 345.37 1.0K
15:14 345.37 345.37 345.37 345.37 0.2K
15:15 345.37 345.37 345.37 345.37 0.1K
15:16 345.37 345.37 345.21 345.21 0.2K
15:17 345.21 345.50 345.21 345.50 1.3K
15:18 345.50 345.50 345.50 345.50 0.7K
15:19 345.50 345.50 345.31 345.31 0.7K
15:20 345.31 345.51 345.31 345.50 3.4K
15:21 345.45 345.45 345.45 345.45 0.3K
15:22 345.45 345.69 345.45 345.69 3.3K
15:23 345.69 345.85 345.69 345.85 1.2K
15:24 345.85 345.85 345.85 345.85 0.2K
15:25 345.85 346.00 345.85 346.00 0.3K
15:26 346.00 346.12 346.00 346.12 0.5K
15:27 346.12 346.24 346.12 346.24 0.3K
15:28 346.24 346.24 346.15 346.15 0.3K
15:29 346.15 346.15 346.15 346.15 0.2K
15:30 346.10 346.10 346.10 346.10 0.9K
15:31 346.04 346.04 346.04 346.04 1.7K
15:32 346.34 346.34 346.09 346.09 8.0K
15:33 346.09 346.09 346.09 346.09 0.1K
15:34 346.04 346.04 346.04 346.04 0.8K
15:35 346.35 346.52 346.35 346.52 5.3K
15:36 346.52 346.55 346.52 346.55 0.6K
15:37 346.34 346.34 346.34 346.34 0.9K
15:38 346.34 346.34 346.34 346.34 0.2K
15:39 346.40 346.41 346.40 346.41 0.3K
15:40 346.41 346.41 346.41 346.41 0.0K
15:41 346.41 346.53 346.41 346.42 1.5K
15:42 346.23 346.38 346.21 346.21 8.8K
15:43 346.21 346.35 346.10 346.35 1.6K
15:44 346.35 346.35 346.32 346.32 0.2K
15:45 346.32 346.90 346.29 346.90 6.9K
15:46 346.72 346.75 346.72 346.75 2.0K
15:47 346.75 346.75 346.75 346.75 0.4K
15:48 346.75 346.75 346.75 346.75 0.3K
15:49 346.75 346.87 346.75 346.87 1.5K
15:50 346.88 347.10 346.88 347.10 1.9K
15:51 347.10 347.29 346.95 347.29 5.9K
15:52 346.89 346.89 346.83 346.83 1.2K
15:53 346.83 346.83 346.83 346.83 0.4K
15:54 346.83 346.90 346.78 346.83 18.2K
15:55 346.72 347.09 346.72 347.09 6.3K
15:56 347.99 348.15 347.33 347.33 14.8K
15:57 347.18 347.18 346.88 346.88 7.4K
15:58 346.98 347.00 346.90 346.90 5.2K
15:59 346.90 346.90 346.67 346.67 4.8K
16:00 346.69 346.79 346.57 346.62 108.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available