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
09:31 321.39 321.39 320.00 321.39 4.0K
09:32 321.39 321.39 321.39 321.39 0.1K
09:33 321.39 321.39 321.39 321.39 0.0K
09:34 321.39 322.57 321.39 322.57 0.2K
09:35 322.57 322.57 322.57 322.57 0.0K
09:36 322.57 322.57 322.57 322.57 0.1K
09:37 322.57 322.57 322.57 322.57 0.0K
09:38 322.57 322.57 322.57 322.57 0.1K
09:39 322.57 322.57 322.57 322.57 0.0K
09:40 322.57 322.57 322.57 322.57 0.0K
09:41 322.57 322.57 322.57 322.57 0.0K
09:42 322.57 322.57 322.57 322.57 0.2K
09:43 322.57 322.57 322.57 322.57 0.2K
09:44 322.57 322.57 322.57 322.57 0.1K
09:45 322.57 322.57 322.57 322.57 0.1K
09:46 322.57 322.57 322.57 322.57 0.1K
09:47 322.57 322.57 322.57 322.57 0.0K
09:48 322.57 322.57 322.57 322.57 0.1K
09:49 322.57 322.57 319.92 319.92 0.2K
09:50 319.92 319.92 319.92 319.92 0.0K
09:51 319.92 319.92 319.92 319.92 0.0K
09:52 319.92 319.92 319.92 319.92 0.0K
09:53 319.92 319.92 319.92 319.92 0.3K
09:54 319.92 319.92 319.84 319.84 0.1K
09:55 319.84 319.84 319.84 319.84 0.2K
09:56 319.84 319.84 319.84 319.84 0.1K
09:57 319.84 319.84 319.84 319.84 0.0K
09:58 319.84 319.84 319.84 319.84 0.1K
09:59 319.84 319.84 319.84 319.84 0.0K
10:00 319.84 319.84 319.84 319.84 0.1K
10:01 319.84 319.84 319.84 319.84 0.3K
10:02 319.84 319.84 318.40 318.40 0.7K
10:03 318.40 318.40 318.40 318.40 0.3K
10:04 318.40 318.40 318.40 318.40 0.2K
10:05 318.40 318.40 318.40 318.40 0.0K
10:06 318.40 318.40 318.40 318.40 0.1K
10:07 318.40 318.40 318.40 318.40 0.1K
10:08 318.40 318.40 318.40 318.40 0.1K
10:09 319.60 319.60 319.60 319.60 0.2K
10:10 319.60 319.60 318.49 318.49 0.9K
10:11 318.49 319.69 318.49 319.69 0.8K
10:12 319.69 319.69 319.18 319.18 0.6K
10:13 319.18 319.18 319.18 319.18 0.4K
10:14 319.18 319.18 319.18 319.18 0.1K
10:15 319.18 319.59 319.18 319.59 0.5K
10:16 319.11 319.11 319.11 319.11 0.2K
10:17 319.11 319.55 319.11 319.55 0.4K
10:18 319.55 319.55 319.55 319.55 0.1K
10:19 319.55 319.55 319.55 319.55 0.0K
10:20 319.55 319.55 319.55 319.55 0.1K
10:21 319.55 319.55 319.55 319.55 0.1K
10:22 319.55 319.55 319.17 319.17 1.8K
10:23 319.17 319.63 319.17 319.63 2.6K
10:24 319.63 319.63 319.63 319.63 0.4K
10:25 319.63 319.63 319.63 319.63 0.3K
10:26 320.09 320.09 320.09 320.09 0.6K
10:27 320.09 320.09 319.52 319.52 0.4K
10:28 319.50 319.52 319.50 319.52 0.7K
10:29 319.52 319.52 319.52 319.52 0.3K
10:30 319.37 319.37 319.37 319.37 0.3K
10:31 319.26 319.26 319.26 319.26 1.2K
10:32 319.26 319.26 319.26 319.26 0.8K
10:33 318.89 318.89 318.89 318.89 0.1K
10:34 319.14 319.31 318.80 319.31 3.0K
10:35 319.31 319.31 319.31 319.31 0.4K
10:36 319.31 319.31 319.05 319.05 0.3K
10:37 319.05 319.05 319.05 319.05 0.1K
10:38 319.05 319.31 319.05 319.31 0.3K
10:39 319.31 319.70 319.31 319.70 0.3K
10:40 319.70 319.70 319.70 319.70 0.1K
10:41 319.84 319.84 319.51 319.51 1.0K
10:42 319.72 319.72 319.72 319.72 0.6K
10:43 319.72 319.72 319.72 319.72 0.1K
10:44 319.73 319.73 319.73 319.73 0.4K
10:45 319.73 319.73 319.73 319.73 0.0K
10:46 319.73 319.73 319.06 319.06 0.7K
10:47 319.06 319.06 319.06 319.06 0.1K
10:48 319.06 319.06 319.06 319.06 0.0K
10:49 319.06 319.44 319.06 319.44 2.5K
10:50 319.44 319.44 319.44 319.44 0.3K
10:51 319.44 319.44 318.97 319.10 0.5K
10:52 319.10 319.10 319.10 319.10 0.2K
10:53 319.10 319.10 319.10 319.10 0.1K
10:54 319.10 319.10 319.10 319.10 0.0K
10:55 319.10 319.10 319.10 319.10 0.0K
10:56 318.92 318.92 318.92 318.92 0.2K
10:57 318.92 318.92 318.92 318.92 0.9K
10:58 318.94 318.94 318.94 318.94 0.1K
10:59 318.87 318.90 318.87 318.90 1.0K
11:00 318.90 318.90 318.83 318.83 1.2K
11:01 318.83 318.83 318.83 318.83 0.1K
11:02 318.83 318.83 318.22 318.22 1.9K
11:03 318.50 318.90 318.45 318.45 1.5K
11:04 318.45 318.56 318.45 318.56 0.4K
11:05 318.56 318.90 318.45 318.90 1.1K
11:06 318.90 318.90 318.90 318.90 0.1K
11:07 318.90 318.90 318.90 318.90 0.0K
11:08 318.90 318.90 318.01 318.01 0.1K
11:09 318.01 318.01 318.01 318.01 0.0K
11:10 318.01 318.01 318.01 318.01 0.0K
11:11 318.01 318.01 318.01 318.01 0.4K
11:12 318.01 318.01 318.01 318.01 0.0K
11:13 318.01 318.01 318.01 318.01 0.1K
11:14 318.01 318.01 318.01 318.01 0.0K
11:15 318.01 318.01 318.01 318.01 0.0K
11:16 318.01 318.82 318.01 318.82 0.4K
11:17 318.82 318.82 318.41 318.41 0.8K
11:18 318.41 318.41 318.41 318.41 0.0K
11:19 318.41 318.41 318.41 318.41 0.0K
11:20 318.41 318.41 318.00 318.00 0.6K
11:21 318.00 318.01 318.00 318.01 0.6K
11:22 318.40 318.40 318.40 318.40 0.5K
11:23 318.40 318.40 318.40 318.40 0.0K
11:24 318.40 318.40 318.08 318.08 0.2K
11:25 318.08 318.08 318.08 318.08 0.3K
11:26 318.08 318.08 318.08 318.08 0.2K
11:27 318.40 318.40 318.28 318.28 2.4K
11:28 318.28 318.58 318.28 318.58 0.2K
11:29 318.58 318.58 318.58 318.58 0.0K
11:30 318.58 318.60 318.58 318.60 3.0K
11:31 318.60 318.60 318.60 318.60 1.8K
11:32 318.60 318.60 318.59 318.59 1.1K
11:33 318.59 318.59 318.59 318.59 0.6K
11:34 318.59 318.59 318.59 318.59 0.1K
11:35 318.59 318.59 318.59 318.59 0.2K
11:36 318.59 318.59 318.59 318.59 0.1K
11:37 318.59 318.59 318.59 318.59 0.1K
11:38 318.59 318.59 318.50 318.50 0.8K
11:39 318.50 318.54 318.38 318.38 1.5K
11:40 318.38 318.38 318.38 318.38 0.1K
11:41 318.49 318.49 318.49 318.49 1.3K
11:42 318.49 318.49 318.49 318.49 0.0K
11:43 318.49 318.49 318.33 318.33 0.2K
11:44 318.33 318.36 318.33 318.36 0.4K
11:45 318.36 318.36 318.36 318.36 0.1K
11:46 318.36 318.36 318.36 318.36 0.1K
11:47 318.36 318.36 318.36 318.36 0.1K
11:48 318.36 318.36 318.36 318.36 0.2K
11:49 318.36 318.36 318.36 318.36 0.4K
11:50 318.36 318.36 318.36 318.36 0.0K
11:51 318.36 318.36 318.36 318.36 0.1K
11:52 318.36 318.36 318.36 318.36 0.1K
11:53 318.38 318.38 318.09 318.09 1.0K
11:54 318.09 318.09 318.09 318.09 0.0K
11:55 318.09 318.09 318.09 318.09 0.4K
11:56 318.09 318.09 317.97 317.97 0.4K
11:57 317.97 317.97 317.97 317.97 0.1K
11:58 317.97 318.00 317.97 318.00 0.3K
11:59 318.00 318.75 318.00 318.75 7.2K
12:00 318.71 318.88 318.69 318.69 12.9K
12:01 318.69 319.02 318.69 318.90 3.7K
12:02 318.86 318.86 318.85 318.85 2.1K
12:03 318.85 318.85 318.85 318.85 0.1K
12:04 318.85 319.14 318.85 319.14 2.4K
12:05 319.14 319.14 319.02 319.05 3.0K
12:06 319.05 319.08 318.94 319.08 5.3K
12:07 319.08 319.08 319.08 319.08 0.1K
12:08 319.08 319.08 319.00 319.00 1.4K
12:09 319.00 319.00 318.64 318.64 0.5K
12:10 318.64 318.64 318.64 318.64 0.1K
12:11 318.64 318.64 318.64 318.64 0.1K
12:12 318.64 318.64 318.64 318.64 0.3K
12:13 318.64 318.64 318.36 318.36 0.7K
12:14 318.36 318.36 318.36 318.36 0.2K
12:15 318.36 318.36 318.36 318.36 0.7K
12:16 318.36 318.36 318.36 318.36 0.1K
12:17 318.36 318.36 318.36 318.36 0.1K
12:18 318.00 318.00 318.00 318.00 1.1K
12:19 318.00 318.00 318.00 318.00 1.2K
12:20 318.00 318.00 318.00 318.00 0.2K
12:21 318.00 318.00 318.00 318.00 0.1K
12:22 318.00 318.00 318.00 318.00 0.0K
12:23 318.00 318.01 318.00 318.01 0.2K
12:24 318.01 318.01 318.01 318.01 0.1K
12:25 318.01 318.18 318.01 318.18 1.1K
12:26 318.18 318.18 318.00 318.00 2.5K
12:27 318.00 318.13 318.00 318.13 0.5K
12:28 318.13 318.13 318.13 318.13 0.0K
12:29 318.13 318.13 318.13 318.13 0.1K
12:30 318.13 318.13 318.05 318.05 0.3K
12:31 318.05 318.06 317.99 318.01 18.8K
12:32 318.00 318.10 318.00 318.10 9.9K
12:33 318.10 318.10 318.06 318.06 0.4K
12:34 318.04 318.18 318.04 318.18 2.4K
12:35 318.18 318.18 318.04 318.16 6.1K
12:36 318.16 318.16 318.16 318.16 0.2K
12:37 317.92 317.92 317.92 317.92 2.6K
12:38 317.44 317.44 317.44 317.44 0.7K
12:39 317.63 317.63 317.57 317.57 3.2K
12:40 317.57 317.57 317.57 317.57 0.1K
12:41 317.57 317.57 317.10 317.10 3.3K
12:42 317.10 317.60 317.10 317.60 0.7K
12:43 317.60 317.60 317.60 317.60 1.2K
12:44 317.60 317.60 317.60 317.60 0.2K
12:45 317.60 317.60 317.60 317.60 0.2K
12:46 317.60 317.60 317.60 317.60 0.1K
12:47 317.60 317.60 317.60 317.60 0.5K
12:48 317.60 317.60 317.60 317.60 1.2K
12:49 317.75 317.75 317.75 317.75 1.7K
12:50 317.34 317.34 317.34 317.34 0.5K
12:51 317.34 317.34 317.34 317.34 0.0K
12:52 317.34 317.34 317.34 317.34 0.0K
12:53 317.34 317.34 317.34 317.34 0.1K
12:54 317.34 317.34 317.34 317.34 0.0K
12:55 317.34 317.34 317.34 317.34 0.3K
12:56 317.34 317.34 317.34 317.34 0.4K
12:57 317.34 317.34 317.28 317.28 0.6K
12:58 317.28 317.28 317.28 317.28 0.3K
12:59 317.23 317.57 317.23 317.57 2.2K
13:00 317.36 317.36 317.36 317.36 1.0K
13:01 317.36 317.36 317.36 317.36 0.2K
13:02 317.36 317.36 317.35 317.35 10.4K
13:03 317.75 317.75 317.37 317.37 8.1K
13:04 317.37 317.70 317.34 317.34 2.2K
13:05 317.34 317.34 317.34 317.34 0.1K
13:06 317.34 317.34 317.34 317.34 0.1K
13:07 317.34 317.34 316.76 316.76 1.1K
13:08 316.67 316.67 316.67 316.67 0.8K
13:09 316.67 316.67 316.67 316.67 0.1K
13:10 316.67 316.94 316.67 316.94 8.2K
13:11 316.94 316.94 316.94 316.94 0.0K
13:12 316.94 316.94 316.94 316.94 0.0K
13:13 316.94 316.94 316.94 316.94 0.0K
13:14 316.63 316.63 316.63 316.63 1.2K
13:15 316.63 316.70 316.63 316.70 0.5K
13:16 316.70 316.70 316.70 316.70 0.0K
13:17 316.70 316.70 316.70 316.70 0.8K
13:18 316.70 316.89 316.70 316.89 0.4K
13:19 316.89 317.49 316.89 317.49 5.8K
13:20 317.49 317.56 317.49 317.56 1.6K
13:21 317.56 317.56 317.56 317.56 0.0K
13:22 317.56 317.56 317.56 317.56 0.2K
13:23 317.56 317.56 317.56 317.56 0.1K
13:24 317.56 317.56 317.56 317.56 0.1K
13:25 317.56 317.56 317.55 317.55 1.8K
13:26 317.55 317.55 317.55 317.55 0.0K
13:27 317.55 317.55 317.55 317.55 0.0K
13:28 317.55 317.55 317.55 317.55 0.4K
13:29 317.55 317.55 317.55 317.55 0.1K
13:30 317.55 317.55 317.55 317.55 0.1K
13:31 317.55 317.55 317.55 317.55 0.6K
13:32 317.55 317.55 317.55 317.55 0.1K
13:33 317.29 317.29 317.29 317.29 0.6K
13:34 317.29 317.29 317.29 317.29 0.4K
13:35 317.29 317.29 317.26 317.26 1.7K
13:36 317.26 317.26 317.26 317.26 0.5K
13:37 317.26 317.26 317.08 317.08 2.5K
13:38 317.07 317.07 317.07 317.07 2.3K
13:39 317.07 317.07 317.07 317.07 0.0K
13:40 317.07 317.07 317.07 317.07 0.0K
13:41 317.07 317.37 317.07 317.37 2.4K
13:42 317.37 317.37 317.18 317.18 0.9K
13:43 317.18 317.56 317.18 317.56 8.6K
13:44 317.54 317.54 317.54 317.54 0.3K
13:45 317.54 317.54 317.54 317.54 0.0K
13:46 317.54 317.54 317.54 317.54 0.1K
13:47 317.54 317.54 317.54 317.54 0.0K
13:48 317.54 317.54 317.54 317.54 0.4K
13:49 317.54 317.54 317.54 317.54 0.0K
13:50 317.54 317.54 317.54 317.54 0.2K
13:51 317.73 317.73 317.73 317.73 0.6K
13:52 317.73 317.73 317.73 317.73 0.3K
13:53 317.73 317.73 317.73 317.73 0.4K
13:54 317.73 317.73 317.44 317.44 16.2K
13:55 317.44 317.44 317.44 317.44 0.0K
13:56 317.44 317.51 317.44 317.51 1.0K
13:57 317.51 317.51 317.51 317.51 0.2K
13:58 317.51 317.51 317.51 317.51 0.6K
13:59 317.51 318.02 317.51 318.02 0.3K
14:00 318.02 318.02 318.02 318.02 0.3K
14:01 318.02 318.02 317.93 317.97 4.1K
14:02 317.87 317.95 317.87 317.95 0.5K
14:03 317.95 317.95 317.95 317.95 0.1K
14:04 317.81 317.81 317.81 317.81 0.5K
14:05 318.03 318.03 318.03 318.03 2.1K
14:06 318.03 318.03 318.03 318.03 0.0K
14:07 318.03 318.03 318.03 318.03 0.1K
14:08 318.03 318.03 318.03 318.03 0.1K
14:09 318.03 318.03 318.03 318.03 0.0K
14:10 318.03 318.03 318.03 318.03 0.1K
14:11 317.91 317.91 317.91 317.91 0.5K
14:12 317.91 317.91 317.91 317.91 0.3K
14:13 317.91 317.98 317.91 317.91 1.3K
14:14 317.91 317.91 317.91 317.91 0.0K
14:15 317.91 317.91 317.91 317.91 0.4K
14:16 317.91 317.91 317.73 317.73 10.5K
14:17 317.73 317.73 317.52 317.52 0.4K
14:18 317.52 317.52 317.52 317.52 0.2K
14:19 317.52 317.52 317.52 317.52 0.2K
14:20 317.52 317.52 317.52 317.52 0.7K
14:21 317.52 317.52 317.10 317.10 0.4K
14:22 317.10 317.10 317.10 317.10 0.2K
14:23 317.10 317.10 317.10 317.10 0.0K
14:24 317.10 317.10 317.10 317.10 0.1K
14:25 317.10 317.10 316.81 316.81 0.4K
14:26 316.81 316.81 316.48 316.48 0.7K
14:27 316.48 316.52 316.42 316.52 0.6K
14:28 316.52 316.52 316.52 316.52 0.2K
14:29 316.52 316.52 316.52 316.52 0.4K
14:30 316.52 316.52 316.52 316.52 0.1K
14:31 316.97 317.24 316.96 317.24 8.7K
14:32 317.24 317.48 317.24 317.48 0.8K
14:33 317.47 317.47 317.47 317.47 0.5K
14:34 317.47 317.80 317.34 317.50 1.7K
14:35 317.50 317.50 317.50 317.50 0.1K
14:36 317.50 317.50 317.50 317.50 0.0K
14:37 317.50 317.50 317.36 317.36 1.0K
14:38 317.36 317.36 317.36 317.36 0.6K
14:39 317.36 317.36 317.36 317.36 0.1K
14:40 317.36 317.36 317.36 317.36 0.1K
14:41 317.36 317.47 317.36 317.47 1.1K
14:42 317.47 317.47 317.47 317.47 0.0K
14:43 317.47 317.47 317.47 317.47 0.2K
14:44 317.47 317.47 317.47 317.47 0.1K
14:45 317.47 317.47 317.47 317.47 0.0K
14:46 317.26 317.26 317.26 317.26 5.1K
14:47 317.17 317.17 317.16 317.16 1.3K
14:48 317.16 317.17 317.16 317.17 0.6K
14:49 317.17 317.19 317.17 317.19 2.9K
14:50 317.19 317.19 317.13 317.13 7.0K
14:51 317.13 317.13 317.13 317.13 0.1K
14:52 317.13 317.13 317.13 317.13 0.9K
14:53 317.13 317.20 317.13 317.20 0.7K
14:54 317.20 317.20 317.20 317.20 0.0K
14:55 317.20 317.25 317.20 317.25 0.6K
14:56 317.25 317.41 317.25 317.41 2.5K
14:57 317.41 317.41 317.41 317.41 0.0K
14:58 317.41 317.41 317.41 317.41 0.1K
14:59 317.41 317.41 317.41 317.41 0.2K
15:00 317.41 317.58 317.41 317.58 0.5K
15:01 317.58 318.16 317.58 318.16 0.7K
15:02 318.16 318.16 318.16 318.16 0.1K
15:03 318.16 318.16 318.16 318.16 0.0K
15:04 318.16 318.16 318.16 318.16 0.3K
15:05 318.16 318.16 318.16 318.16 0.0K
15:06 318.16 318.16 318.16 318.16 0.2K
15:07 318.16 318.16 318.01 318.01 1.5K
15:08 318.00 318.00 317.65 317.65 9.2K
15:09 317.65 317.65 317.65 317.65 0.4K
15:10 317.65 317.68 317.31 317.31 1.2K
15:11 317.31 317.31 317.31 317.31 0.4K
15:12 317.08 317.08 317.08 317.08 0.7K
15:13 317.08 317.08 317.08 317.08 0.2K
15:14 317.08 317.08 317.02 317.02 1.1K
15:15 317.02 317.28 317.02 317.28 0.6K
15:16 317.27 317.27 317.27 317.27 1.4K
15:17 317.27 317.27 317.27 317.27 0.2K
15:18 317.27 317.27 317.27 317.27 0.1K
15:19 317.27 317.27 317.27 317.27 0.2K
15:20 317.27 317.27 317.27 317.27 0.4K
15:21 317.27 317.27 317.27 317.27 0.1K
15:22 317.27 317.27 317.27 317.27 0.3K
15:23 317.27 317.27 317.18 317.18 0.5K
15:24 317.18 317.18 317.18 317.18 0.0K
15:25 317.18 317.26 317.18 317.26 1.2K
15:26 317.54 317.54 317.54 317.54 2.0K
15:27 317.54 317.54 317.54 317.54 0.3K
15:28 317.54 317.54 316.87 316.87 0.8K
15:29 316.87 316.87 316.87 316.87 0.4K
15:30 316.87 316.87 316.87 316.87 0.2K
15:31 316.87 316.87 316.87 316.87 0.3K
15:32 316.87 316.87 316.87 316.87 0.2K
15:33 316.87 316.87 316.87 316.87 0.2K
15:34 316.87 316.87 316.87 316.87 0.3K
15:35 316.87 316.87 316.85 316.85 0.5K
15:36 317.02 317.02 317.02 317.02 0.5K
15:37 317.02 317.11 317.02 317.11 1.2K
15:38 317.28 317.28 317.02 317.02 4.0K
15:39 317.01 317.01 317.01 317.01 0.6K
15:40 317.01 317.01 317.01 317.01 0.3K
15:41 317.01 317.01 317.01 317.01 0.4K
15:42 317.01 317.01 316.91 316.91 0.4K
15:43 316.91 316.91 316.91 316.91 0.2K
15:44 316.91 316.99 316.91 316.99 1.2K
15:45 316.99 316.99 316.99 316.99 0.3K
15:46 316.99 316.99 316.99 316.99 0.3K
15:47 316.99 316.99 316.99 316.99 0.7K
15:48 316.99 316.99 316.99 316.99 0.2K
15:49 316.99 316.99 316.99 316.99 0.2K
15:50 316.99 317.14 316.99 317.14 1.3K
15:51 317.14 317.18 317.14 317.18 1.7K
15:52 317.18 317.18 316.97 316.97 1.7K
15:53 316.97 316.97 316.97 316.97 1.2K
15:54 316.88 316.88 316.88 316.88 1.2K
15:55 317.08 317.08 316.66 316.66 4.5K
15:56 316.66 317.10 316.66 317.10 2.4K
15:57 316.84 316.84 316.84 316.84 1.0K
15:58 316.84 316.84 316.71 316.76 1.6K
15:59 316.77 316.83 316.62 316.81 4.1K
16:00 316.81 316.89 316.44 316.89 140.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available