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
09:31 317.16 318.49 317.16 317.87 3.7K
09:32 317.87 317.87 317.87 317.87 0.6K
09:33 317.87 317.87 317.06 317.66 0.4K
09:34 317.66 317.66 316.87 316.87 0.6K
09:35 316.87 317.81 316.87 317.43 17.0K
09:36 317.40 317.40 317.00 317.10 19.3K
09:37 317.03 317.31 316.70 316.70 4.3K
09:38 316.93 317.30 316.93 317.30 3.2K
09:39 317.30 317.65 317.30 317.65 0.9K
09:40 317.72 317.72 317.56 317.56 2.1K
09:41 317.56 317.63 317.56 317.63 0.7K
09:42 317.63 317.63 317.26 317.44 1.3K
09:43 317.43 317.76 317.43 317.76 1.4K
09:44 317.76 317.87 317.76 317.87 0.3K
09:45 317.18 317.40 317.10 317.40 2.3K
09:46 317.93 317.93 317.11 317.58 1.0K
09:47 317.66 317.66 317.59 317.59 1.5K
09:48 317.59 317.83 317.59 317.83 1.0K
09:49 317.83 317.83 317.83 317.83 0.1K
09:50 318.22 318.34 318.22 318.34 0.4K
09:51 318.34 318.34 317.82 317.82 20.9K
09:52 317.82 317.82 317.25 317.42 0.7K
09:53 317.42 317.42 317.42 317.42 2.4K
09:54 317.42 317.42 317.41 317.41 1.7K
09:55 317.41 317.41 316.86 316.86 2.3K
09:56 316.86 316.98 316.86 316.98 2.2K
09:57 316.59 316.79 316.59 316.79 6.4K
09:58 317.00 317.00 317.00 317.00 2.6K
09:59 317.00 317.34 317.00 317.34 5.7K
10:00 317.34 317.34 317.34 317.34 0.6K
10:01 316.59 316.59 316.13 316.35 3.7K
10:02 316.03 316.03 316.03 316.03 0.3K
10:03 315.81 317.02 315.81 317.02 5.1K
10:04 316.49 316.66 316.49 316.66 2.8K
10:05 316.66 316.66 316.64 316.64 1.8K
10:06 317.15 317.15 316.62 316.62 7.9K
10:07 316.62 316.87 316.55 316.87 3.2K
10:08 316.87 316.87 316.87 316.87 0.4K
10:09 316.87 316.87 316.87 316.87 0.6K
10:10 316.87 317.37 316.87 317.37 4.5K
10:11 317.37 317.50 317.37 317.50 0.4K
10:12 317.50 317.50 317.03 317.03 1.6K
10:13 317.03 317.42 317.03 317.06 4.6K
10:14 317.06 317.10 317.06 317.10 0.5K
10:15 317.10 317.10 317.10 317.10 0.3K
10:16 317.10 317.29 317.01 317.29 3.6K
10:17 317.29 317.57 317.29 317.39 1.1K
10:18 317.17 317.17 317.17 317.17 1.0K
10:19 317.17 317.17 316.61 316.61 0.6K
10:20 316.61 316.61 316.61 316.61 0.4K
10:21 316.61 317.02 316.61 316.83 1.1K
10:22 316.83 316.83 316.38 316.38 0.4K
10:23 316.40 316.40 316.40 316.40 1.1K
10:24 316.40 316.72 316.40 316.41 7.7K
10:25 316.41 317.00 316.41 317.00 1.1K
10:26 316.77 317.50 316.77 317.50 11.7K
10:27 317.50 317.50 317.50 317.50 4.3K
10:28 317.50 317.50 317.12 317.13 4.1K
10:29 317.13 317.13 316.83 316.83 1.4K
10:30 316.83 316.83 316.83 316.83 0.4K
10:31 316.83 316.83 316.83 316.83 0.8K
10:32 316.83 316.83 316.83 316.83 0.6K
10:33 316.83 316.93 316.83 316.93 0.4K
10:34 317.76 317.76 317.19 317.19 1.5K
10:35 317.19 317.19 317.19 317.19 0.5K
10:36 317.19 317.19 315.58 315.68 2.9K
10:37 315.54 315.54 315.19 315.19 2.9K
10:38 315.19 315.19 315.19 315.19 0.5K
10:39 315.19 315.19 315.19 315.19 0.2K
10:40 315.19 315.19 314.73 314.73 1.2K
10:41 314.96 314.96 314.76 314.96 1.9K
10:42 314.96 314.96 314.51 314.74 1.8K
10:43 314.74 315.07 314.74 315.07 1.6K
10:44 315.07 315.07 315.07 315.07 0.7K
10:45 315.07 315.38 315.07 315.38 1.1K
10:46 315.38 315.38 315.38 315.38 0.3K
10:47 315.38 315.38 315.35 315.35 1.4K
10:48 315.35 315.35 315.35 315.35 1.2K
10:49 315.35 315.85 315.35 315.85 3.9K
10:50 315.18 315.18 314.51 315.17 2.2K
10:51 315.17 315.17 315.17 315.17 0.3K
10:52 315.17 316.13 315.17 316.13 1.6K
10:53 316.13 316.47 316.13 316.47 1.4K
10:54 316.47 316.50 316.47 316.50 1.0K
10:55 316.17 316.38 316.01 316.38 5.9K
10:56 316.38 316.38 315.69 316.09 0.8K
10:57 316.09 316.09 316.09 316.09 0.1K
10:58 316.09 316.09 316.09 316.09 0.0K
10:59 316.09 316.09 315.52 316.02 0.3K
11:00 316.02 316.02 316.02 316.02 0.2K
11:01 316.16 316.16 316.16 316.16 3.2K
11:02 316.16 316.57 316.16 316.57 0.6K
11:03 316.57 316.57 316.57 316.57 0.1K
11:04 316.57 316.57 316.27 316.27 0.7K
11:05 316.27 316.27 316.27 316.27 0.2K
11:06 316.27 316.27 316.27 316.27 0.0K
11:07 316.27 316.27 316.12 316.12 0.3K
11:08 315.34 315.82 315.34 315.82 0.7K
11:09 315.82 315.82 315.82 315.82 0.2K
11:10 315.82 315.82 315.82 315.82 0.1K
11:11 315.29 315.29 315.29 315.29 0.2K
11:12 315.29 315.29 315.29 315.29 0.1K
11:13 315.29 315.29 315.29 315.29 0.1K
11:14 315.29 315.29 315.29 315.29 0.1K
11:15 315.29 315.64 315.29 315.64 0.7K
11:16 315.64 315.75 315.13 315.13 0.3K
11:17 315.13 315.13 315.13 315.13 0.1K
11:18 315.13 315.74 315.13 315.58 0.9K
11:19 315.27 315.53 315.27 315.53 0.4K
11:20 315.53 315.53 315.53 315.53 0.3K
11:21 315.53 315.55 315.24 315.55 0.6K
11:22 315.59 315.59 315.59 315.59 0.8K
11:23 315.59 315.59 315.59 315.59 0.0K
11:24 315.59 315.59 315.59 315.59 0.1K
11:25 315.59 315.59 315.14 315.14 0.1K
11:26 315.14 315.14 315.14 315.14 0.1K
11:27 315.57 315.57 315.57 315.57 0.8K
11:28 315.57 315.57 315.53 315.53 1.5K
11:29 315.53 315.53 315.50 315.50 0.5K
11:30 315.50 315.50 315.50 315.50 0.2K
11:31 315.50 315.50 314.92 314.92 6.5K
11:32 314.92 314.95 314.92 314.95 1.9K
11:33 314.95 314.95 314.95 314.95 0.3K
11:34 315.14 315.39 315.14 315.39 2.2K
11:35 314.88 314.88 314.88 314.88 0.2K
11:36 314.88 314.88 314.88 314.88 0.5K
11:37 314.88 314.88 314.35 314.35 1.7K
11:38 314.35 314.35 314.35 314.35 0.1K
11:39 314.35 314.68 314.35 314.68 1.3K
11:40 314.68 314.68 314.33 314.33 0.2K
11:41 314.33 314.33 314.33 314.33 0.2K
11:42 314.39 314.39 314.39 314.39 0.3K
11:43 314.73 315.23 314.11 315.23 1.6K
11:44 315.21 315.21 315.21 315.21 0.7K
11:45 315.21 315.21 315.21 315.21 0.4K
11:46 315.21 315.21 315.21 315.21 0.2K
11:47 315.34 315.34 315.34 315.34 0.9K
11:48 315.34 315.34 315.34 315.34 0.2K
11:49 315.34 315.34 315.34 315.34 0.2K
11:50 315.34 315.34 315.34 315.34 0.4K
11:51 315.34 315.92 315.34 315.92 0.9K
11:52 315.92 315.92 315.00 315.00 0.6K
11:53 315.00 315.56 315.00 315.56 0.7K
11:54 315.56 315.56 315.56 315.56 0.1K
11:55 315.56 315.56 315.56 315.56 0.2K
11:56 315.56 315.56 315.56 315.56 0.3K
11:57 315.56 315.56 315.28 315.28 0.9K
11:58 315.28 315.35 315.28 315.35 0.4K
11:59 315.48 315.48 315.28 315.28 1.2K
12:00 315.28 315.28 315.28 315.28 0.3K
12:01 315.28 315.28 315.08 315.08 0.4K
12:02 315.08 315.08 315.08 315.08 0.3K
12:03 315.08 315.08 315.08 315.08 0.8K
12:04 315.08 315.08 315.08 315.08 0.4K
12:05 315.08 316.08 315.08 316.08 2.0K
12:06 316.08 316.08 316.08 316.08 0.7K
12:07 316.08 316.08 315.70 315.70 0.5K
12:08 315.70 315.88 315.68 315.68 1.0K
12:09 315.68 316.13 315.68 316.13 0.6K
12:10 316.13 316.13 315.82 315.82 0.3K
12:11 315.82 316.24 315.82 316.24 0.5K
12:12 316.24 316.24 316.24 316.24 1.9K
12:13 316.24 316.24 316.03 316.03 0.3K
12:14 316.03 316.45 316.03 316.45 0.5K
12:15 316.45 316.45 316.45 316.45 0.4K
12:16 316.45 316.45 316.45 316.45 0.3K
12:17 316.45 316.45 316.45 316.45 0.4K
12:18 316.45 316.45 316.13 316.28 1.8K
12:19 315.90 316.28 315.90 316.28 0.6K
12:20 315.90 315.90 315.90 315.90 0.4K
12:21 315.90 316.36 315.90 316.36 1.1K
12:22 316.36 316.36 316.36 316.36 0.1K
12:23 316.36 316.36 316.34 316.34 0.4K
12:24 316.34 316.34 316.34 316.34 0.2K
12:25 316.34 316.34 316.34 316.34 0.3K
12:26 316.34 316.34 316.34 316.34 0.2K
12:27 316.34 316.34 316.34 316.34 0.4K
12:28 316.34 316.34 316.05 316.05 0.4K
12:29 316.05 316.05 316.05 316.05 0.2K
12:30 316.66 316.66 316.57 316.58 2.0K
12:31 316.58 316.58 316.58 316.58 0.5K
12:32 316.58 317.04 316.58 317.04 0.8K
12:33 317.04 317.04 317.04 317.04 0.3K
12:34 317.13 317.13 317.12 317.12 0.5K
12:35 317.12 317.66 317.12 317.66 1.4K
12:36 317.76 317.76 317.34 317.34 0.8K
12:37 317.34 317.34 317.34 317.34 0.2K
12:38 317.34 317.34 317.34 317.34 0.9K
12:39 318.38 318.38 318.38 318.38 0.4K
12:40 318.38 318.38 318.38 318.38 0.1K
12:41 318.38 318.38 318.38 318.38 0.2K
12:42 318.38 318.38 318.38 318.38 0.2K
12:43 318.38 318.38 318.38 318.38 0.3K
12:44 318.38 318.38 318.09 318.09 0.7K
12:45 318.09 318.09 317.82 317.82 1.5K
12:46 317.82 318.31 317.82 318.31 1.1K
12:47 317.57 317.57 317.57 317.57 1.4K
12:48 317.57 317.57 317.46 317.46 0.6K
12:49 317.46 317.46 317.46 317.46 0.3K
12:50 317.46 317.46 317.46 317.46 0.3K
12:51 317.46 317.46 317.46 317.46 0.2K
12:52 317.46 317.46 317.46 317.46 0.2K
12:53 317.46 317.46 317.46 317.46 0.2K
12:54 317.46 317.46 317.46 317.46 0.2K
12:55 318.00 318.00 318.00 318.00 0.4K
12:56 318.00 318.00 318.00 318.00 0.2K
12:57 318.00 318.00 318.00 318.00 0.1K
12:58 318.00 318.00 318.00 318.00 0.3K
12:59 318.00 318.00 318.00 318.00 0.2K
13:00 318.00 318.00 318.00 318.00 0.5K
13:01 318.00 318.42 317.96 317.96 0.6K
13:02 317.96 317.96 317.96 317.96 0.6K
13:03 317.96 317.96 317.96 317.96 0.1K
13:04 317.96 317.96 317.96 317.96 0.3K
13:05 317.96 317.96 317.96 317.96 0.3K
13:06 318.34 318.34 318.34 318.34 0.8K
13:07 318.34 318.50 318.34 318.50 2.7K
13:08 318.50 318.50 317.71 317.71 0.3K
13:09 317.71 317.71 317.71 317.71 0.3K
13:10 317.71 317.71 317.71 317.71 0.2K
13:11 317.71 317.91 317.71 317.91 0.5K
13:12 317.91 317.91 317.91 317.91 0.6K
13:13 317.91 317.91 317.34 317.34 0.3K
13:14 317.34 317.34 317.34 317.34 0.1K
13:15 317.35 317.35 317.35 317.35 0.7K
13:16 317.14 317.14 317.14 317.14 0.3K
13:17 316.64 316.64 316.57 316.57 0.9K
13:18 316.57 316.57 316.57 316.57 0.3K
13:19 316.57 316.57 316.43 316.43 0.8K
13:20 316.66 316.66 316.66 316.66 0.5K
13:21 316.66 316.66 316.66 316.66 0.2K
13:22 316.66 317.03 316.66 317.03 0.3K
13:23 317.03 317.03 317.03 317.03 0.2K
13:24 317.03 317.03 317.03 317.03 0.2K
13:25 317.03 317.03 316.23 316.23 0.2K
13:26 316.23 316.23 316.23 316.23 0.2K
13:27 316.23 316.82 316.23 316.82 1.1K
13:28 316.82 316.82 316.82 316.82 0.1K
13:29 316.82 316.82 316.82 316.82 0.2K
13:30 316.82 316.82 316.50 316.50 0.4K
13:31 316.50 316.50 316.50 316.50 0.2K
13:32 316.50 316.50 316.50 316.50 0.3K
13:33 316.44 316.76 316.44 316.76 0.7K
13:34 316.76 316.76 316.76 316.76 0.3K
13:35 316.76 316.76 316.76 316.76 0.4K
13:36 316.76 316.76 316.76 316.76 0.4K
13:37 316.76 316.76 316.76 316.76 0.1K
13:38 316.76 316.76 316.76 316.76 0.3K
13:39 316.76 316.76 316.76 316.76 0.4K
13:40 316.76 316.76 316.52 316.52 0.8K
13:41 316.52 316.52 316.52 316.52 0.3K
13:42 316.52 316.52 316.52 316.52 0.2K
13:43 316.52 316.52 316.52 316.52 0.1K
13:44 316.52 316.52 316.52 316.52 0.1K
13:45 316.52 316.52 316.52 316.52 0.3K
13:46 316.52 316.52 316.52 316.52 0.3K
13:47 316.52 316.60 316.52 316.60 1.1K
13:48 316.60 316.60 316.60 316.60 0.3K
13:49 316.60 316.60 316.60 316.60 0.3K
13:50 316.60 316.60 316.38 316.38 0.9K
13:51 316.38 316.38 316.38 316.38 0.6K
13:52 316.38 316.38 316.38 316.38 0.3K
13:53 316.38 316.38 316.38 316.38 0.4K
13:54 316.38 316.92 316.38 316.92 0.5K
13:55 316.92 317.14 316.91 317.14 0.8K
13:56 317.14 317.14 316.92 316.98 1.5K
13:57 316.98 316.98 316.98 316.98 0.3K
13:58 316.98 316.98 316.98 316.98 0.2K
13:59 316.98 316.98 316.98 316.98 0.2K
14:00 316.98 316.98 316.98 316.98 0.3K
14:01 316.63 316.98 316.63 316.98 1.1K
14:02 317.06 317.06 317.06 317.06 0.6K
14:03 317.06 317.06 317.06 317.06 0.6K
14:04 317.06 317.29 317.06 317.29 1.2K
14:05 317.29 317.29 317.29 317.29 0.2K
14:06 317.29 317.29 317.29 317.29 0.3K
14:07 317.29 317.67 317.29 317.67 0.2K
14:08 317.67 317.67 317.67 317.67 0.2K
14:09 317.67 317.67 317.67 317.67 0.1K
14:10 317.67 317.67 317.67 317.67 0.3K
14:11 317.67 317.67 317.67 317.67 0.3K
14:12 317.67 317.67 317.67 317.67 0.1K
14:13 317.67 317.67 317.67 317.67 0.0K
14:14 317.87 317.87 317.87 317.87 0.4K
14:15 317.87 317.87 317.87 317.87 0.4K
14:16 317.87 317.87 317.87 317.87 0.2K
14:17 317.87 317.87 317.87 317.87 0.2K
14:18 317.87 317.87 317.87 317.87 0.3K
14:19 317.87 317.87 317.30 317.30 1.2K
14:20 317.30 317.71 317.30 317.71 1.9K
14:21 317.71 317.71 317.23 317.23 0.5K
14:22 317.23 317.23 317.23 317.23 0.3K
14:23 317.23 317.23 317.23 317.23 0.3K
14:24 317.23 317.23 317.23 317.23 0.2K
14:25 317.23 317.55 317.23 317.55 1.2K
14:26 317.55 317.55 317.55 317.55 0.2K
14:27 317.55 317.55 317.45 317.45 0.5K
14:28 317.71 317.71 317.62 317.62 1.5K
14:29 317.62 317.62 317.61 317.61 1.2K
14:30 317.61 317.61 317.61 317.61 0.3K
14:31 317.61 317.61 317.61 317.61 0.2K
14:32 317.61 317.61 317.61 317.61 0.4K
14:33 317.61 317.61 317.61 317.61 0.3K
14:34 317.61 317.61 317.61 317.61 0.2K
14:35 317.61 317.61 317.61 317.61 0.3K
14:36 317.61 317.61 317.61 317.61 0.2K
14:37 317.61 318.22 317.61 318.22 0.1K
14:38 318.22 318.44 317.84 318.44 0.2K
14:39 318.44 318.44 318.40 318.40 0.3K
14:40 318.40 318.40 317.91 317.91 0.6K
14:41 317.91 317.91 317.45 317.45 0.4K
14:42 317.45 317.80 317.45 317.80 0.5K
14:43 318.23 318.23 318.23 318.23 0.4K
14:44 318.23 318.24 318.23 318.24 0.2K
14:45 318.22 318.22 318.22 318.22 0.9K
14:46 318.22 318.22 318.00 318.00 0.3K
14:47 318.00 318.00 318.00 318.00 0.2K
14:48 318.00 318.46 318.00 318.46 0.2K
14:49 318.07 318.46 318.07 318.43 3.6K
14:50 318.48 318.48 318.26 318.28 1.0K
14:51 318.28 318.28 318.28 318.28 0.4K
14:52 318.28 318.28 318.28 318.28 0.2K
14:53 318.28 318.28 318.28 318.28 0.8K
14:54 318.28 318.28 317.92 317.92 0.5K
14:55 317.92 318.06 317.92 318.06 0.3K
14:56 318.06 318.45 318.06 318.45 1.0K
14:57 318.45 318.45 318.45 318.45 0.2K
14:58 318.13 318.13 318.13 318.13 0.8K
14:59 318.13 318.39 318.13 318.39 0.9K
15:00 318.39 318.39 318.14 318.14 0.4K
15:01 318.14 318.14 318.14 318.14 0.5K
15:02 318.14 318.14 318.14 318.14 0.3K
15:03 318.53 318.53 318.53 318.53 0.5K
15:04 318.53 318.53 318.37 318.37 0.6K
15:05 318.37 318.54 318.05 318.05 1.2K
15:06 318.05 318.05 318.05 318.05 0.1K
15:07 318.05 318.05 317.88 317.88 0.7K
15:08 317.88 318.05 317.80 317.80 1.2K
15:09 317.80 317.80 317.51 317.51 0.9K
15:10 317.51 317.70 317.51 317.70 0.8K
15:11 317.70 317.70 317.48 317.63 2.1K
15:12 317.63 317.63 317.63 317.63 0.2K
15:13 317.63 317.63 317.63 317.63 0.6K
15:14 317.63 317.63 317.63 317.63 0.3K
15:15 317.63 317.63 317.63 317.63 0.4K
15:16 317.63 317.92 317.63 317.87 0.6K
15:17 317.87 317.87 317.63 317.63 0.3K
15:18 317.63 317.63 317.63 317.63 1.3K
15:19 317.63 317.72 317.63 317.72 0.3K
15:20 317.72 318.20 317.72 318.20 0.6K
15:21 318.20 318.20 317.83 317.83 0.6K
15:22 317.83 317.83 317.83 317.83 0.2K
15:23 317.83 318.08 317.83 318.08 0.4K
15:24 318.08 318.08 318.08 318.08 0.2K
15:25 318.08 318.09 317.50 317.50 0.7K
15:26 317.50 317.50 317.50 317.50 0.8K
15:27 317.77 317.77 317.75 317.75 1.5K
15:28 317.75 317.75 317.52 317.52 0.5K
15:29 317.65 317.65 317.65 317.65 1.1K
15:30 317.65 317.65 317.27 317.27 0.4K
15:31 317.27 317.27 317.27 317.27 0.8K
15:32 317.21 317.42 317.21 317.27 1.3K
15:33 317.27 317.27 317.27 317.27 0.5K
15:34 317.27 317.27 317.27 317.27 1.7K
15:35 317.27 317.27 317.27 317.27 1.3K
15:36 317.27 317.27 317.27 317.27 0.7K
15:37 317.70 317.70 317.46 317.46 1.2K
15:38 317.46 317.46 317.35 317.35 0.4K
15:39 317.35 317.35 317.35 317.35 1.0K
15:40 317.35 317.35 316.80 316.80 0.9K
15:41 316.80 316.80 316.58 316.58 0.9K
15:42 316.95 316.95 316.95 316.95 1.4K
15:43 316.95 317.06 316.67 316.67 1.0K
15:44 316.67 316.67 316.67 316.67 0.7K
15:45 316.97 316.97 316.97 316.97 0.6K
15:46 316.97 317.12 316.97 317.12 0.7K
15:47 316.73 316.73 316.73 316.73 1.9K
15:48 316.73 316.73 316.73 316.73 0.5K
15:49 316.73 317.25 316.73 317.25 0.8K
15:50 317.25 317.25 317.25 317.25 0.4K
15:51 317.25 317.25 317.25 317.25 1.4K
15:52 317.19 317.19 316.85 316.96 3.2K
15:53 316.96 316.96 316.96 316.96 1.6K
15:54 317.26 317.26 316.96 316.96 3.2K
15:55 317.07 317.07 316.80 316.81 4.9K
15:56 317.08 317.08 317.08 317.08 3.7K
15:57 317.08 317.20 317.08 317.20 3.8K
15:58 317.20 317.41 317.20 317.33 4.7K
15:59 317.33 317.33 317.22 317.28 5.2K
16:00 317.28 317.73 317.28 317.56 84.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available