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
09:31 332.92 336.63 332.92 333.37 4.7K
09:32 333.37 333.37 332.30 332.30 1.0K
09:33 332.30 333.59 332.30 333.59 1.6K
09:34 333.59 333.59 333.59 333.59 0.4K
09:35 333.59 333.59 333.59 333.59 0.0K
09:36 333.59 333.59 332.88 333.16 1.0K
09:37 333.16 333.16 333.16 333.16 0.1K
09:38 333.16 333.35 333.16 333.35 0.2K
09:39 333.35 333.72 333.35 333.72 0.8K
09:40 333.72 333.72 333.72 333.72 0.7K
09:41 333.72 333.72 333.72 333.72 0.5K
09:42 332.92 333.57 332.87 333.57 6.1K
09:43 333.57 333.57 333.53 333.53 0.6K
09:44 333.53 333.53 333.53 333.53 0.0K
09:45 333.53 333.53 333.53 333.53 0.0K
09:46 333.48 333.48 333.48 333.48 0.6K
09:47 333.48 333.48 333.48 333.48 0.2K
09:48 333.50 333.50 333.15 333.36 1.0K
09:49 333.25 333.53 333.25 333.53 1.6K
09:50 333.53 333.62 333.53 333.62 0.9K
09:51 333.62 333.62 333.62 333.62 0.2K
09:52 333.62 333.62 333.40 333.40 2.3K
09:53 333.40 333.40 333.21 333.21 1.8K
09:54 333.21 333.21 332.97 332.97 0.6K
09:55 332.97 333.48 332.96 333.48 6.1K
09:56 333.48 333.51 333.08 333.51 7.5K
09:57 333.47 333.98 333.32 333.98 3.7K
09:58 333.98 333.98 333.98 333.98 0.2K
09:59 333.98 333.98 333.10 333.10 3.7K
10:00 333.10 333.10 333.10 333.10 1.0K
10:01 333.10 333.10 332.88 332.88 3.2K
10:02 332.88 332.88 332.88 332.88 0.5K
10:03 332.88 332.88 331.81 331.81 0.9K
10:04 331.81 331.81 331.56 331.56 1.1K
10:05 332.10 332.10 331.97 331.97 1.0K
10:06 332.07 332.07 332.07 332.07 0.3K
10:07 332.07 332.07 331.79 331.94 1.0K
10:08 331.94 331.94 331.52 331.59 1.8K
10:09 331.59 331.59 331.59 331.59 0.3K
10:10 331.59 331.98 331.59 331.98 1.3K
10:11 331.98 331.98 331.98 331.98 0.3K
10:12 331.98 331.98 331.98 331.98 0.1K
10:13 332.53 332.53 332.53 332.53 0.9K
10:14 332.53 332.53 332.19 332.19 0.9K
10:15 332.47 332.47 331.92 331.92 2.2K
10:16 331.92 331.92 331.92 331.92 0.5K
10:17 331.92 331.92 331.92 331.92 0.6K
10:18 331.92 331.92 331.87 331.87 0.6K
10:19 331.52 331.74 331.45 331.74 4.0K
10:20 331.74 331.74 331.74 331.74 1.0K
10:21 330.85 330.85 330.85 330.85 1.7K
10:22 330.85 330.85 330.85 330.85 1.0K
10:23 330.85 330.85 330.49 330.75 1.5K
10:24 330.75 330.75 330.75 330.75 0.4K
10:25 330.70 330.70 330.70 330.70 0.7K
10:26 330.63 330.98 330.18 330.18 1.1K
10:27 330.18 331.03 330.18 331.03 0.6K
10:28 331.03 331.03 331.03 331.03 0.4K
10:29 331.03 331.03 331.03 331.03 0.2K
10:30 331.03 331.03 331.03 331.03 0.5K
10:31 331.03 331.03 331.03 331.03 0.5K
10:32 331.03 331.03 331.03 331.03 0.4K
10:33 331.03 331.03 331.03 331.03 0.2K
10:34 331.03 331.03 330.72 330.72 0.8K
10:35 331.02 331.02 331.02 331.02 0.5K
10:36 331.13 331.13 331.13 331.13 0.7K
10:37 331.13 331.13 331.13 331.13 0.3K
10:38 331.13 331.13 331.13 331.13 0.2K
10:39 331.13 331.69 331.13 331.62 0.8K
10:40 331.62 331.62 331.62 331.62 0.2K
10:41 331.62 331.62 331.62 331.62 0.1K
10:42 331.62 331.62 331.62 331.62 0.1K
10:43 331.62 331.62 331.62 331.62 0.1K
10:44 331.62 331.62 331.62 331.62 0.3K
10:45 331.62 331.62 331.12 331.12 1.2K
10:46 331.12 331.65 331.12 331.65 0.5K
10:47 331.65 331.65 331.65 331.65 0.1K
10:48 331.65 331.65 331.18 331.18 0.4K
10:49 331.18 331.18 331.18 331.18 0.2K
10:50 331.18 331.18 331.18 331.18 0.6K
10:51 331.18 331.46 331.18 331.46 1.6K
10:52 331.46 331.46 331.46 331.46 0.4K
10:53 331.46 331.57 331.25 331.57 3.7K
10:54 331.57 331.70 331.56 331.70 1.3K
10:55 331.70 332.01 331.70 332.01 0.9K
10:56 332.02 332.02 332.02 332.02 0.2K
10:57 332.02 332.02 332.02 332.02 0.5K
10:58 332.02 332.02 332.02 332.02 0.1K
10:59 332.02 332.02 331.82 331.82 5.5K
11:00 331.82 331.82 331.55 331.55 4.3K
11:01 331.55 331.55 331.38 331.38 1.5K
11:02 331.28 331.28 331.28 331.28 0.7K
11:03 331.24 331.24 331.24 331.24 0.9K
11:04 331.24 331.24 331.12 331.12 0.5K
11:05 331.12 331.12 331.02 331.02 1.0K
11:06 331.02 331.02 331.02 331.02 0.7K
11:07 331.02 331.02 331.02 331.02 0.2K
11:08 331.02 331.02 330.77 330.77 1.3K
11:09 330.77 330.77 330.77 330.77 0.5K
11:10 330.77 330.77 330.77 330.77 0.1K
11:11 330.77 330.77 330.77 330.77 0.3K
11:12 330.77 330.92 330.71 330.92 2.3K
11:13 330.92 331.31 330.92 331.31 1.2K
11:14 331.31 331.31 331.31 331.31 0.3K
11:15 331.31 331.31 331.31 331.31 0.2K
11:16 331.31 331.31 331.31 331.31 0.2K
11:17 331.31 331.31 331.31 331.31 0.1K
11:18 331.31 331.31 331.26 331.26 1.1K
11:19 331.26 331.26 331.23 331.23 1.5K
11:20 331.23 331.23 331.23 331.23 0.2K
11:21 331.23 331.23 331.23 331.23 0.2K
11:22 331.23 331.23 331.23 331.23 0.0K
11:23 331.23 331.23 331.02 331.02 0.3K
11:24 331.02 331.02 330.95 330.95 3.7K
11:25 330.95 331.13 330.95 331.13 1.9K
11:26 331.13 331.13 331.13 331.13 0.3K
11:27 331.13 331.13 330.38 330.38 0.2K
11:28 330.38 330.38 330.38 330.38 0.1K
11:29 330.38 330.38 330.38 330.38 0.2K
11:30 330.38 330.38 330.38 330.38 0.1K
11:31 330.38 330.40 330.38 330.40 0.5K
11:32 330.40 330.40 330.40 330.40 0.2K
11:33 330.40 330.40 330.37 330.37 0.2K
11:34 330.37 330.44 330.17 330.44 1.3K
11:35 330.44 330.68 330.21 330.68 1.8K
11:36 330.68 330.68 330.68 330.68 0.1K
11:37 330.68 330.68 330.68 330.68 0.2K
11:38 330.68 330.68 330.68 330.68 0.2K
11:39 330.68 330.86 330.68 330.86 0.2K
11:40 330.95 330.95 330.95 330.95 0.7K
11:41 330.95 330.95 330.95 330.95 0.3K
11:42 330.95 330.95 330.95 330.95 0.1K
11:43 330.95 330.95 330.95 330.95 0.1K
11:44 330.95 330.95 330.95 330.95 0.1K
11:45 330.95 330.95 330.95 330.95 0.1K
11:46 330.96 330.96 330.96 330.96 0.4K
11:47 331.30 331.30 331.07 331.07 1.1K
11:48 331.07 331.07 331.07 331.07 0.2K
11:49 331.07 331.07 330.88 330.88 3.7K
11:50 330.87 331.15 330.87 331.15 4.5K
11:51 331.15 331.15 330.99 330.99 1.3K
11:52 330.99 330.99 330.99 330.99 0.3K
11:53 330.99 330.99 330.99 330.99 0.1K
11:54 330.99 330.99 330.99 330.99 0.1K
11:55 331.16 331.16 331.16 331.16 0.4K
11:56 331.16 331.16 331.16 331.16 0.2K
11:57 331.16 331.30 331.16 331.30 1.8K
11:58 331.30 331.30 331.30 331.30 1.3K
11:59 331.30 331.30 331.30 331.30 0.2K
12:00 331.41 331.76 331.41 331.76 1.3K
12:01 331.76 331.76 331.31 331.31 1.4K
12:02 331.31 331.31 331.31 331.31 0.3K
12:03 331.31 331.31 331.31 331.31 0.2K
12:04 331.31 331.31 331.31 331.31 0.2K
12:05 331.31 331.31 331.31 331.31 0.1K
12:06 331.31 331.31 331.31 331.31 0.8K
12:07 331.31 331.31 331.31 331.31 0.1K
12:08 331.31 331.31 331.31 331.31 0.3K
12:09 331.31 331.31 331.17 331.17 2.3K
12:10 331.23 331.23 331.20 331.20 0.7K
12:11 331.34 331.34 330.99 330.99 2.8K
12:12 330.99 330.99 330.99 330.99 0.1K
12:13 330.99 330.99 330.99 330.99 0.1K
12:14 330.99 331.10 330.99 331.10 2.5K
12:15 331.10 331.16 331.10 331.16 2.7K
12:16 331.06 331.06 330.97 330.97 1.9K
12:17 330.87 330.87 330.87 330.87 0.6K
12:18 330.87 331.15 330.87 331.15 2.4K
12:19 331.15 331.15 331.06 331.06 0.6K
12:20 331.06 331.06 331.06 331.06 0.1K
12:21 331.06 331.06 331.06 331.06 0.3K
12:22 331.06 331.06 331.06 331.06 0.6K
12:23 330.86 330.86 330.86 330.86 0.5K
12:24 330.86 330.86 330.86 330.86 0.3K
12:25 330.86 330.86 330.86 330.86 0.5K
12:26 330.86 331.27 330.86 331.27 2.7K
12:27 331.27 331.27 331.27 331.27 0.3K
12:28 331.27 331.27 331.27 331.27 0.2K
12:29 331.27 331.27 331.05 331.05 0.3K
12:30 331.19 331.50 331.19 331.50 2.1K
12:31 331.50 331.50 331.50 331.50 0.0K
12:32 331.50 331.60 331.50 331.60 0.4K
12:33 331.60 331.60 331.60 331.60 0.1K
12:34 331.60 331.60 331.60 331.60 0.3K
12:35 331.60 331.60 331.60 331.60 0.0K
12:36 331.60 331.60 331.60 331.60 0.4K
12:37 331.60 331.60 331.59 331.59 0.6K
12:38 331.59 331.59 331.59 331.59 0.3K
12:39 331.59 331.59 331.59 331.59 0.2K
12:40 331.59 331.73 331.59 331.73 1.8K
12:41 331.73 331.73 331.73 331.73 0.1K
12:42 331.73 331.73 331.48 331.48 2.2K
12:43 331.48 331.76 331.48 331.76 6.9K
12:44 331.96 331.96 331.96 331.96 2.0K
12:45 331.69 331.69 331.68 331.68 1.7K
12:46 331.68 331.68 331.68 331.68 0.0K
12:47 331.68 331.68 331.68 331.68 0.1K
12:48 331.80 331.80 331.79 331.79 1.5K
12:49 331.79 331.79 331.79 331.79 0.2K
12:50 331.79 331.79 331.79 331.79 0.5K
12:51 331.79 331.79 331.79 331.79 0.6K
12:52 331.79 331.79 331.79 331.79 0.1K
12:53 331.79 331.79 331.79 331.79 0.1K
12:54 331.79 331.80 331.79 331.80 0.3K
12:55 331.80 331.80 331.80 331.80 0.2K
12:56 331.80 331.80 331.80 331.80 0.2K
12:57 331.80 331.80 331.80 331.80 0.2K
12:58 331.82 331.82 331.62 331.62 6.6K
12:59 331.63 331.63 331.63 331.63 1.4K
13:00 331.63 331.63 331.43 331.43 0.4K
13:01 331.43 331.43 331.43 331.43 0.0K
13:02 331.54 331.71 331.54 331.71 5.6K
13:03 331.71 331.71 331.71 331.71 0.5K
13:04 331.66 331.66 331.66 331.66 4.8K
13:05 331.66 331.66 331.66 331.66 0.1K
13:06 331.66 331.66 331.66 331.66 0.0K
13:07 331.66 331.94 331.66 331.94 1.3K
13:08 331.94 331.94 331.94 331.94 0.2K
13:09 331.94 332.13 331.94 332.13 0.2K
13:10 332.13 332.13 332.13 332.13 0.1K
13:11 332.13 332.13 332.13 332.13 0.1K
13:12 332.13 332.13 332.13 332.13 0.4K
13:13 332.13 332.13 332.08 332.08 0.4K
13:14 332.08 332.08 332.08 332.08 0.3K
13:15 331.73 331.73 331.60 331.60 1.1K
13:16 331.60 331.60 331.60 331.60 0.3K
13:17 331.60 331.78 331.60 331.78 0.9K
13:18 331.94 331.94 331.94 331.94 0.5K
13:19 331.94 331.94 331.94 331.94 0.3K
13:20 331.69 331.69 331.69 331.69 0.3K
13:21 331.69 331.69 331.69 331.69 0.1K
13:22 331.69 331.72 331.69 331.72 0.5K
13:23 331.72 331.72 331.72 331.72 0.3K
13:24 331.72 331.72 331.72 331.72 0.3K
13:25 331.72 331.72 331.72 331.72 0.2K
13:26 331.72 331.72 331.72 331.72 0.1K
13:27 331.72 331.72 331.68 331.68 0.3K
13:28 331.68 331.68 331.68 331.68 0.2K
13:29 331.68 331.68 331.36 331.36 0.7K
13:30 331.36 331.36 331.15 331.15 0.4K
13:31 331.15 331.16 331.15 331.16 0.6K
13:32 331.16 331.16 331.16 331.16 0.3K
13:33 331.16 331.16 331.16 331.16 0.3K
13:34 331.16 331.44 331.16 331.44 0.9K
13:35 331.44 331.44 331.22 331.22 0.6K
13:36 331.22 331.22 331.22 331.22 0.7K
13:37 331.22 331.22 331.22 331.22 0.2K
13:38 331.22 331.40 331.22 331.40 0.9K
13:39 331.40 331.63 331.39 331.50 2.3K
13:40 331.94 331.94 331.94 331.94 0.3K
13:41 331.94 331.94 331.94 331.94 0.2K
13:42 331.94 331.94 331.94 331.94 0.1K
13:43 331.94 331.94 331.94 331.94 0.1K
13:44 331.88 331.88 331.88 331.88 1.1K
13:45 331.91 331.91 331.80 331.80 1.5K
13:46 331.80 331.83 331.80 331.83 0.2K
13:47 331.83 331.83 331.83 331.83 0.6K
13:48 331.83 331.83 331.83 331.83 0.1K
13:49 331.83 331.83 331.83 331.83 0.2K
13:50 331.83 331.83 331.83 331.83 0.2K
13:51 331.83 331.83 331.83 331.83 1.1K
13:52 331.83 331.83 331.83 331.83 0.5K
13:53 331.83 331.83 331.83 331.83 0.2K
13:54 331.83 331.83 331.83 331.83 0.2K
13:55 331.83 331.83 331.71 331.71 0.6K
13:56 331.71 331.71 331.71 331.71 0.3K
13:57 331.71 331.71 331.71 331.71 0.0K
13:58 331.71 331.71 331.71 331.71 0.1K
13:59 331.71 331.71 331.41 331.41 0.6K
14:00 331.41 331.42 331.40 331.42 2.4K
14:01 331.42 331.42 331.42 331.42 0.2K
14:02 331.42 331.42 331.42 331.42 0.1K
14:03 331.42 331.42 331.42 331.42 0.6K
14:04 331.42 331.42 331.42 331.42 0.1K
14:05 331.42 331.42 331.36 331.36 1.0K
14:06 331.36 331.36 331.36 331.36 0.2K
14:07 331.41 331.41 331.41 331.41 0.9K
14:08 331.41 331.41 331.41 331.41 0.0K
14:09 331.41 331.41 331.41 331.41 0.2K
14:10 331.41 331.41 331.41 331.41 0.0K
14:11 331.41 331.41 331.41 331.41 0.1K
14:12 331.41 331.41 331.41 331.41 0.2K
14:13 331.41 331.41 331.15 331.15 2.2K
14:14 331.09 331.09 331.09 331.09 1.0K
14:15 331.24 331.24 331.24 331.24 1.1K
14:16 331.24 331.24 331.24 331.24 0.7K
14:17 331.24 331.24 331.24 331.24 0.2K
14:18 331.24 331.44 331.24 331.36 1.1K
14:19 331.36 331.36 331.36 331.36 0.0K
14:20 331.28 331.28 331.28 331.28 0.3K
14:21 331.28 331.28 331.26 331.26 0.2K
14:22 331.26 331.26 331.26 331.26 0.1K
14:23 331.26 331.26 331.25 331.25 0.6K
14:24 331.25 331.27 331.25 331.27 0.4K
14:25 331.27 331.44 331.27 331.44 0.6K
14:26 331.44 331.44 331.44 331.44 0.0K
14:27 331.44 331.44 331.32 331.43 0.5K
14:28 331.43 331.43 331.43 331.43 0.1K
14:29 331.43 331.43 331.43 331.43 0.1K
14:30 331.43 331.43 331.33 331.33 0.5K
14:31 331.33 331.33 331.33 331.33 0.2K
14:32 331.33 331.33 331.30 331.30 0.8K
14:33 331.33 331.33 331.33 331.33 0.3K
14:34 331.29 331.33 331.29 331.33 0.4K
14:35 331.33 331.33 331.33 331.33 0.3K
14:36 331.33 331.33 331.33 331.33 0.4K
14:37 331.33 331.41 331.33 331.41 0.5K
14:38 331.41 331.41 331.41 331.41 0.2K
14:39 331.41 331.58 331.41 331.58 1.0K
14:40 331.51 331.56 331.51 331.51 4.8K
14:41 331.51 331.51 331.51 331.51 0.4K
14:42 331.50 331.50 331.50 331.50 1.1K
14:43 331.50 331.52 331.50 331.52 0.9K
14:44 331.52 332.09 331.52 332.09 7.4K
14:45 332.09 332.09 332.09 332.09 0.3K
14:46 331.86 332.08 331.85 331.85 2.8K
14:47 331.85 331.85 331.85 331.85 0.6K
14:48 331.85 331.85 331.85 331.85 0.6K
14:49 331.85 331.85 331.83 331.83 0.6K
14:50 332.11 332.11 332.11 332.11 0.2K
14:51 332.11 332.11 332.11 332.11 0.3K
14:52 332.11 332.11 332.11 332.11 0.2K
14:53 332.11 332.11 332.11 332.11 0.2K
14:54 332.11 332.11 331.78 331.78 0.7K
14:55 331.78 331.78 331.78 331.78 0.2K
14:56 331.78 331.85 331.78 331.85 0.5K
14:57 331.85 331.85 331.85 331.85 0.4K
14:58 331.85 331.85 331.69 331.69 4.8K
14:59 331.69 331.69 331.69 331.69 0.3K
15:00 331.69 331.69 331.63 331.63 1.8K
15:01 331.63 331.63 331.63 331.63 0.3K
15:02 331.63 331.63 331.63 331.63 0.0K
15:03 331.63 331.68 331.63 331.67 2.5K
15:04 331.67 331.67 331.60 331.60 0.5K
15:05 331.60 331.77 331.60 331.77 0.4K
15:06 331.82 331.82 331.82 331.82 1.1K
15:07 331.82 331.82 331.82 331.82 0.5K
15:08 331.82 331.82 331.79 331.79 0.6K
15:09 331.79 331.79 331.79 331.79 0.7K
15:10 331.79 331.79 331.79 331.79 0.2K
15:11 331.79 331.79 331.72 331.72 0.9K
15:12 331.72 331.72 331.62 331.62 0.5K
15:13 331.62 331.70 331.62 331.70 0.3K
15:14 331.70 331.70 331.70 331.70 0.2K
15:15 331.70 331.70 331.70 331.70 0.2K
15:16 331.68 331.68 331.68 331.68 0.5K
15:17 331.78 331.78 331.78 331.78 0.9K
15:18 331.78 331.78 331.64 331.64 0.4K
15:19 331.64 331.64 331.58 331.58 0.4K
15:20 331.58 331.86 331.58 331.86 1.5K
15:21 331.86 331.86 331.86 331.86 0.4K
15:22 331.86 331.86 331.71 331.71 0.3K
15:23 331.71 331.79 331.71 331.79 0.4K
15:24 331.86 331.99 331.86 331.99 0.8K
15:25 331.99 332.14 331.99 332.14 1.0K
15:26 332.14 332.14 332.00 332.00 0.8K
15:27 332.00 332.00 331.83 331.83 0.5K
15:28 331.83 331.83 331.83 331.83 0.2K
15:29 331.83 331.83 331.72 331.72 0.8K
15:30 331.72 331.72 331.72 331.72 0.2K
15:31 331.72 331.72 331.72 331.72 0.2K
15:32 331.72 331.72 331.70 331.70 1.3K
15:33 331.70 331.70 331.70 331.70 0.9K
15:34 331.70 331.70 331.63 331.63 0.3K
15:35 331.63 331.63 331.63 331.63 1.1K
15:36 331.75 331.75 331.75 331.75 0.9K
15:37 331.75 331.75 331.75 331.75 1.2K
15:38 331.75 331.75 331.75 331.75 0.3K
15:39 331.75 331.75 331.75 331.75 0.6K
15:40 331.75 331.75 331.16 331.16 0.7K
15:41 331.16 331.16 331.08 331.08 1.1K
15:42 331.08 331.18 331.08 331.18 1.4K
15:43 331.18 331.18 331.18 331.18 0.3K
15:44 331.18 331.24 331.18 331.24 0.3K
15:45 331.24 331.24 331.24 331.24 0.2K
15:46 331.15 331.15 331.15 331.15 0.6K
15:47 331.15 331.15 330.98 330.98 1.1K
15:48 330.98 330.98 330.83 330.83 2.5K
15:49 330.96 330.96 330.83 330.83 3.3K
15:50 330.88 330.89 330.88 330.89 3.8K
15:51 331.03 331.03 331.02 331.02 1.0K
15:52 331.02 331.02 330.87 330.87 1.2K
15:53 330.87 330.87 330.87 330.87 1.1K
15:54 330.87 330.87 330.61 330.61 1.6K
15:55 330.61 330.61 330.34 330.46 2.3K
15:56 330.61 330.61 330.48 330.48 1.6K
15:57 330.48 330.48 330.31 330.39 5.4K
15:58 330.39 330.39 330.15 330.15 3.2K
15:59 330.40 330.40 330.40 330.40 12.6K
16:00 330.35 330.48 330.18 330.40 96.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available