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
09:31 312.83 317.56 312.83 314.75 25.0K
09:32 314.75 314.75 314.75 314.75 0.5K
09:33 314.75 314.75 313.02 313.02 1.9K
09:34 314.00 314.00 313.02 313.02 0.7K
09:35 313.02 314.44 313.02 314.44 1.6K
09:36 314.44 314.44 312.96 312.96 1.0K
09:37 312.96 312.96 312.77 312.77 0.3K
09:38 312.77 312.77 312.77 312.77 0.2K
09:39 312.77 313.81 312.77 313.81 0.4K
09:40 313.55 313.55 313.55 313.55 0.9K
09:41 313.55 313.55 313.55 313.55 0.1K
09:42 313.55 314.96 313.55 314.96 1.5K
09:43 314.96 314.96 314.96 314.96 0.4K
09:44 314.96 314.96 314.83 314.83 0.5K
09:45 314.83 315.51 314.83 315.51 0.2K
09:46 315.51 315.51 315.51 315.51 0.3K
09:47 315.51 315.51 315.48 315.48 0.4K
09:48 315.48 315.48 315.17 315.17 0.9K
09:49 315.17 315.17 315.17 315.17 0.4K
09:50 315.60 316.15 315.60 316.15 2.1K
09:51 316.15 316.15 316.15 316.15 0.7K
09:52 316.15 316.15 316.15 316.15 0.1K
09:53 316.15 316.15 315.27 315.27 1.2K
09:54 315.27 315.27 315.27 315.27 0.0K
09:55 315.27 315.27 315.21 315.21 0.6K
09:56 315.21 315.21 315.21 315.21 1.0K
09:57 315.49 315.49 315.49 315.49 1.0K
09:58 315.49 315.62 315.25 315.62 2.1K
09:59 315.62 315.62 315.62 315.62 1.1K
10:00 315.62 316.11 315.62 316.11 0.6K
10:01 316.11 316.11 315.43 315.46 1.5K
10:02 315.46 315.48 315.46 315.48 0.5K
10:03 315.48 315.48 315.18 315.18 0.7K
10:04 315.18 315.18 315.09 315.09 0.3K
10:05 315.09 315.09 315.09 315.09 0.6K
10:06 315.52 315.52 315.52 315.52 0.6K
10:07 315.52 315.52 315.48 315.48 0.5K
10:08 315.48 315.48 315.28 315.28 0.9K
10:09 315.28 315.28 315.28 315.28 0.3K
10:10 315.28 315.28 314.70 314.80 1.8K
10:11 314.80 314.80 314.80 314.80 0.1K
10:12 314.80 315.00 314.80 315.00 0.3K
10:13 315.00 315.27 315.00 315.27 0.2K
10:14 315.27 315.27 315.00 315.24 0.9K
10:15 315.24 315.24 315.01 315.01 0.4K
10:16 315.01 315.01 315.01 315.01 0.5K
10:17 315.01 315.01 315.01 315.01 0.4K
10:18 315.06 315.06 314.82 314.82 1.1K
10:19 314.82 314.82 314.64 314.71 2.7K
10:20 314.71 314.71 314.71 314.71 0.3K
10:21 314.71 314.71 314.45 314.55 0.9K
10:22 314.55 314.55 314.55 314.55 0.2K
10:23 314.55 314.55 314.05 314.05 0.8K
10:24 314.05 314.73 314.05 314.73 0.9K
10:25 314.73 314.90 314.73 314.90 1.0K
10:26 314.90 314.90 314.90 314.90 0.1K
10:27 314.90 315.25 314.90 315.25 0.3K
10:28 315.25 315.25 315.25 315.25 0.3K
10:29 315.25 315.25 315.25 315.25 0.9K
10:30 315.25 315.25 315.04 315.04 0.2K
10:31 315.04 315.08 315.04 315.08 0.2K
10:32 315.08 315.08 314.63 314.63 0.1K
10:33 314.63 315.09 314.63 315.09 0.3K
10:34 314.72 314.72 314.72 314.72 0.6K
10:35 314.72 314.72 314.62 314.65 0.4K
10:36 314.65 314.65 314.60 314.60 0.7K
10:37 314.93 314.93 314.93 314.93 0.5K
10:38 314.71 315.09 314.71 315.09 0.7K
10:39 315.09 315.49 315.00 315.00 0.6K
10:40 315.53 315.53 315.53 315.53 0.8K
10:41 315.53 315.53 315.17 315.17 0.4K
10:42 315.17 315.35 315.17 315.35 0.3K
10:43 315.35 315.63 315.35 315.63 0.3K
10:44 315.63 315.63 315.40 315.40 0.3K
10:45 316.08 316.08 315.55 315.73 0.5K
10:46 315.73 315.75 315.73 315.75 0.4K
10:47 315.75 315.75 315.71 315.71 0.2K
10:48 315.71 315.71 315.71 315.71 0.1K
10:49 315.71 315.86 315.71 315.86 0.3K
10:50 315.86 315.86 315.86 315.86 0.2K
10:51 315.86 315.86 315.52 315.52 0.2K
10:52 315.52 316.14 315.52 316.14 1.4K
10:53 316.14 316.51 316.14 316.51 0.5K
10:54 316.51 316.56 316.51 316.56 0.6K
10:55 316.56 316.56 316.56 316.56 0.0K
10:56 316.56 316.56 316.42 316.42 0.3K
10:57 316.42 316.49 316.42 316.49 0.4K
10:58 316.49 316.49 316.49 316.49 0.1K
10:59 316.49 316.49 316.49 316.49 0.2K
11:00 316.75 316.84 316.75 316.84 0.8K
11:01 316.84 316.84 316.84 316.84 0.1K
11:02 316.84 316.86 316.84 316.86 0.8K
11:03 316.86 316.86 316.86 316.86 0.0K
11:04 316.86 316.86 316.86 316.86 0.1K
11:05 316.86 316.86 316.86 316.86 0.2K
11:06 316.86 316.86 316.86 316.86 0.1K
11:07 316.86 317.29 316.86 317.29 0.2K
11:08 317.29 317.29 317.29 317.29 0.1K
11:09 317.29 317.29 317.29 317.29 0.0K
11:10 317.29 317.29 317.29 317.29 0.1K
11:11 317.29 317.29 317.29 317.29 0.1K
11:12 317.29 317.29 317.29 317.29 0.0K
11:13 317.29 317.29 316.98 316.98 0.3K
11:14 316.98 317.69 316.98 317.69 0.7K
11:15 317.69 318.25 317.69 318.25 0.9K
11:16 318.27 318.27 318.27 318.27 0.6K
11:17 318.27 318.27 318.27 318.27 0.0K
11:18 318.27 318.27 318.27 318.27 0.2K
11:19 318.27 318.67 318.27 318.67 4.1K
11:20 318.67 318.67 318.67 318.67 0.4K
11:21 318.37 318.37 318.12 318.14 2.7K
11:22 317.94 318.00 317.94 318.00 0.6K
11:23 318.00 318.42 318.00 318.42 0.6K
11:24 318.42 318.42 318.42 318.42 0.1K
11:25 318.42 318.42 318.42 318.42 0.0K
11:26 318.42 318.42 318.42 318.42 0.1K
11:27 318.42 318.42 318.42 318.42 0.2K
11:28 318.42 318.42 318.22 318.22 0.1K
11:29 318.22 318.22 318.22 318.22 0.1K
11:30 318.22 318.22 318.22 318.22 0.8K
11:31 317.83 317.86 317.83 317.86 1.9K
11:32 317.86 317.86 317.86 317.86 0.1K
11:33 317.86 317.86 317.86 317.86 0.1K
11:34 317.86 317.90 317.86 317.90 0.3K
11:35 317.90 317.90 317.90 317.90 0.2K
11:36 317.90 317.90 317.67 317.67 0.2K
11:37 317.67 317.67 317.67 317.67 0.0K
11:38 317.67 317.67 317.67 317.67 0.1K
11:39 317.67 317.67 317.67 317.67 0.1K
11:40 317.67 317.67 317.66 317.66 0.6K
11:41 317.66 317.66 317.66 317.66 0.1K
11:42 317.66 317.69 317.66 317.69 0.9K
11:43 317.69 317.69 317.69 317.69 0.1K
11:44 317.70 317.95 317.70 317.95 0.8K
11:45 317.94 317.94 317.94 317.94 0.3K
11:46 317.94 317.94 317.94 317.94 0.3K
11:47 318.09 318.09 318.09 318.09 0.7K
11:48 318.09 318.09 318.09 318.09 0.2K
11:49 318.09 318.09 318.09 318.09 0.3K
11:50 318.09 318.09 318.09 318.09 0.2K
11:51 318.09 318.09 318.09 318.09 0.1K
11:52 318.09 318.09 318.09 318.09 0.3K
11:53 318.09 318.09 318.07 318.07 0.4K
11:54 318.07 318.07 318.07 318.07 0.0K
11:55 318.07 318.07 318.07 318.07 2.2K
11:56 318.07 318.07 317.77 317.77 0.2K
11:57 317.77 318.09 317.77 318.09 0.5K
11:58 318.09 318.30 318.09 318.30 0.3K
11:59 318.30 318.30 318.30 318.30 0.1K
12:00 318.18 318.18 318.18 318.18 0.5K
12:01 318.18 318.51 318.18 318.51 0.6K
12:02 318.51 318.51 318.51 318.51 0.3K
12:03 318.51 318.53 318.25 318.53 0.7K
12:04 318.53 318.53 318.25 318.25 0.5K
12:05 318.54 318.54 318.54 318.54 0.1K
12:06 318.54 318.54 317.96 318.09 0.9K
12:07 318.32 318.32 317.94 317.94 0.6K
12:08 317.94 317.94 317.94 317.94 0.2K
12:09 317.83 317.84 317.83 317.84 0.5K
12:10 317.84 317.85 317.84 317.85 0.3K
12:11 317.88 317.88 317.88 317.88 0.2K
12:12 317.88 318.15 317.88 318.15 1.2K
12:13 317.90 317.90 317.90 317.90 0.2K
12:14 317.90 318.07 317.90 317.95 0.5K
12:15 317.95 318.16 317.95 318.16 0.3K
12:16 318.16 318.16 317.98 318.16 0.4K
12:17 318.00 318.00 318.00 318.00 0.2K
12:18 317.98 317.98 317.85 317.97 1.2K
12:19 317.97 317.97 317.73 317.83 1.0K
12:20 317.83 317.83 317.72 317.72 0.7K
12:21 317.50 317.50 317.50 317.50 0.5K
12:22 317.79 317.79 317.66 317.66 4.6K
12:23 317.66 317.66 317.66 317.66 0.4K
12:24 317.66 317.66 317.66 317.66 0.3K
12:25 317.66 317.66 317.66 317.66 0.0K
12:26 317.66 317.87 317.66 317.87 0.5K
12:27 317.75 317.75 317.75 317.75 1.1K
12:28 317.75 317.75 317.75 317.75 0.0K
12:29 317.37 317.57 317.37 317.57 0.9K
12:30 317.57 317.58 317.24 317.24 0.4K
12:31 317.24 317.88 317.20 317.20 0.8K
12:32 317.23 317.23 317.23 317.23 0.4K
12:33 317.23 317.55 317.23 317.55 0.4K
12:34 317.55 317.55 317.35 317.35 0.4K
12:35 317.35 317.38 317.35 317.38 0.2K
12:36 317.38 317.49 317.38 317.49 0.4K
12:37 317.49 317.49 317.04 317.04 1.2K
12:38 317.04 317.04 316.71 317.00 0.5K
12:39 317.00 317.00 316.74 316.74 0.2K
12:40 316.74 317.20 316.74 317.20 0.4K
12:41 317.20 317.20 316.82 316.82 0.4K
12:42 316.82 316.82 316.82 316.82 0.2K
12:43 316.82 317.00 316.82 317.00 0.2K
12:44 317.00 317.00 316.72 316.72 0.5K
12:45 316.72 316.72 316.72 316.72 0.2K
12:46 316.72 316.90 316.72 316.90 0.2K
12:47 316.90 317.00 316.90 317.00 0.5K
12:48 317.00 317.00 316.95 316.95 0.2K
12:49 317.01 317.08 317.01 317.03 1.1K
12:50 317.09 317.31 317.09 317.31 2.1K
12:51 317.32 317.32 317.31 317.31 0.8K
12:52 317.31 317.36 317.31 317.36 0.6K
12:53 317.36 317.62 317.36 317.40 0.4K
12:54 317.43 317.51 317.43 317.51 0.3K
12:55 317.51 317.70 317.51 317.70 0.9K
12:56 317.70 317.80 317.70 317.80 1.2K
12:57 317.80 317.80 317.75 317.75 0.2K
12:58 317.75 318.00 317.75 318.00 0.2K
12:59 318.00 318.00 318.00 318.00 0.0K
13:00 318.00 318.00 317.75 317.75 1.3K
13:01 317.75 317.76 317.75 317.76 0.1K
13:02 317.76 317.76 317.76 317.76 0.3K
13:03 317.76 317.76 317.76 317.76 0.4K
13:04 317.76 317.76 317.76 317.76 0.0K
13:05 317.76 317.76 317.76 317.76 0.0K
13:06 317.76 317.76 317.59 317.59 0.7K
13:07 317.54 317.82 317.54 317.82 1.8K
13:08 317.82 317.82 317.82 317.82 0.1K
13:09 317.98 317.98 317.64 317.64 0.3K
13:10 317.84 317.84 317.84 317.84 0.4K
13:11 317.58 317.80 317.56 317.80 1.8K
13:12 317.80 317.80 317.62 317.62 0.5K
13:13 317.62 317.70 317.62 317.70 0.1K
13:14 317.80 317.80 317.80 317.80 1.2K
13:15 317.80 318.14 317.80 318.14 1.0K
13:16 318.14 318.14 318.14 318.14 0.2K
13:17 318.14 318.14 318.14 318.14 0.3K
13:18 318.14 318.16 317.94 317.94 0.5K
13:19 317.94 317.94 317.94 317.94 1.2K
13:20 317.94 317.94 317.69 317.69 0.9K
13:21 317.94 317.94 317.64 317.64 0.6K
13:22 317.64 317.97 317.64 317.90 1.1K
13:23 317.90 318.06 317.90 318.06 0.7K
13:24 318.06 318.06 317.69 317.69 1.0K
13:25 317.69 317.87 317.67 317.87 0.8K
13:26 318.14 318.14 317.70 317.70 1.7K
13:27 317.70 317.70 317.70 317.70 0.4K
13:28 317.70 317.72 317.70 317.72 0.4K
13:29 317.72 317.75 317.72 317.75 0.9K
13:30 317.75 317.87 317.75 317.87 2.5K
13:31 317.87 317.87 317.87 317.87 0.5K
13:32 318.16 318.16 318.16 318.16 1.4K
13:33 318.33 318.33 318.33 318.33 0.5K
13:34 318.33 318.33 318.33 318.33 0.1K
13:35 318.33 318.33 318.33 318.33 0.3K
13:36 318.33 318.33 318.33 318.33 0.7K
13:37 318.33 318.33 318.33 318.33 0.1K
13:38 318.27 318.27 318.27 318.27 0.3K
13:39 318.27 318.27 318.27 318.27 0.2K
13:40 318.27 318.27 318.27 318.27 0.5K
13:41 318.27 318.27 318.27 318.27 0.1K
13:42 318.27 318.76 318.27 318.59 1.2K
13:43 318.89 318.89 318.89 318.89 0.6K
13:44 318.89 318.89 318.70 318.70 0.9K
13:45 318.52 318.52 318.50 318.50 2.5K
13:46 318.50 318.50 318.50 318.50 0.1K
13:47 318.50 318.50 318.42 318.42 0.4K
13:48 318.52 318.55 318.52 318.55 0.8K
13:49 318.77 318.77 318.75 318.75 1.5K
13:50 318.75 318.75 318.59 318.59 0.8K
13:51 318.59 318.60 318.59 318.60 0.6K
13:52 318.60 318.60 318.60 318.60 0.2K
13:53 318.60 318.60 318.42 318.42 0.6K
13:54 318.42 318.42 318.31 318.31 1.4K
13:55 318.31 318.31 318.31 318.31 0.2K
13:56 318.31 318.31 318.09 318.09 0.2K
13:57 318.09 318.09 318.09 318.09 0.2K
13:58 317.93 317.93 317.93 317.93 0.3K
13:59 317.93 317.93 317.93 317.93 0.6K
14:00 317.93 317.99 317.72 317.72 1.2K
14:01 317.72 317.72 317.50 317.50 0.8K
14:02 317.50 317.50 317.50 317.50 0.8K
14:03 317.50 317.50 317.50 317.50 0.2K
14:04 317.50 317.50 317.18 317.20 0.4K
14:05 317.20 317.20 317.20 317.20 0.0K
14:06 317.20 317.20 317.20 317.20 0.0K
14:07 317.20 317.20 317.20 317.20 0.1K
14:08 316.92 316.92 316.92 316.92 1.0K
14:09 316.92 316.92 316.92 316.92 0.5K
14:10 316.92 316.92 316.78 316.78 1.1K
14:11 316.78 316.78 316.78 316.78 0.0K
14:12 316.78 316.78 316.78 316.78 0.2K
14:13 316.78 316.78 316.78 316.78 0.5K
14:14 316.78 316.78 316.78 316.78 0.3K
14:15 316.78 316.78 316.78 316.78 0.2K
14:16 316.78 316.78 316.77 316.77 0.2K
14:17 316.77 316.77 316.77 316.77 0.1K
14:18 316.77 316.77 316.77 316.77 0.3K
14:19 316.55 316.55 316.55 316.55 0.3K
14:20 316.55 316.55 316.55 316.55 0.2K
14:21 316.55 316.55 316.55 316.55 0.3K
14:22 316.98 316.98 316.81 316.81 0.3K
14:23 316.81 316.81 316.81 316.81 0.3K
14:24 316.81 316.81 316.81 316.81 0.4K
14:25 316.63 316.83 316.37 316.37 2.6K
14:26 316.37 316.37 316.37 316.37 0.2K
14:27 316.37 316.81 316.37 316.81 2.9K
14:28 316.81 317.10 316.81 317.10 1.6K
14:29 316.90 317.24 316.90 317.24 0.8K
14:30 317.24 317.24 317.05 317.05 0.2K
14:31 317.05 317.05 317.05 317.05 1.7K
14:32 317.05 317.05 317.05 317.05 0.1K
14:33 317.05 317.05 317.05 317.05 0.1K
14:34 317.05 317.35 317.05 317.35 1.0K
14:35 317.35 317.35 317.35 317.35 0.2K
14:36 317.35 317.43 317.25 317.43 0.4K
14:37 317.43 317.48 317.43 317.48 2.3K
14:38 317.48 317.48 317.48 317.48 0.2K
14:39 317.48 317.48 317.48 317.48 0.6K
14:40 317.48 317.48 317.48 317.48 4.0K
14:41 317.48 317.48 317.48 317.48 0.0K
14:42 317.48 317.48 317.48 317.48 0.3K
14:43 317.48 317.48 317.48 317.48 0.1K
14:44 317.48 317.48 317.48 317.48 0.3K
14:45 317.48 317.48 317.31 317.31 1.1K
14:46 317.31 317.31 317.31 317.31 0.2K
14:47 317.31 317.31 317.23 317.23 0.2K
14:48 317.23 317.23 317.23 317.23 0.1K
14:49 317.23 317.23 317.23 317.23 0.0K
14:50 317.50 317.50 317.46 317.46 1.1K
14:51 317.46 317.46 317.46 317.46 0.3K
14:52 317.63 317.63 317.62 317.62 1.4K
14:53 317.62 317.62 317.33 317.33 0.6K
14:54 317.33 317.62 317.33 317.62 1.1K
14:55 317.62 317.80 317.41 317.50 14.7K
14:56 317.50 317.97 317.50 317.97 0.4K
14:57 317.97 318.13 317.97 318.13 0.8K
14:58 318.13 318.13 318.13 318.13 0.0K
14:59 318.13 318.28 318.13 318.28 1.2K
15:00 318.33 318.36 318.33 318.36 3.0K
15:01 318.36 318.36 318.36 318.36 0.4K
15:02 318.36 318.36 318.36 318.36 0.1K
15:03 318.36 318.36 318.36 318.36 0.1K
15:04 318.36 318.36 318.36 318.36 0.3K
15:05 318.36 318.36 318.36 318.36 0.2K
15:06 318.36 318.36 318.28 318.28 0.9K
15:07 318.28 318.70 318.28 318.70 0.2K
15:08 318.70 318.70 318.70 318.70 0.0K
15:09 318.70 318.94 318.60 318.60 3.7K
15:10 318.60 318.60 318.60 318.60 0.6K
15:11 318.60 318.60 318.52 318.52 0.7K
15:12 318.52 318.84 318.52 318.81 1.0K
15:13 318.81 318.81 318.81 318.81 0.1K
15:14 318.81 318.86 318.62 318.62 6.0K
15:15 318.62 318.62 318.23 318.61 10.4K
15:16 318.61 318.62 318.13 318.13 0.4K
15:17 318.61 318.90 318.41 318.41 1.9K
15:18 318.41 318.41 318.41 318.41 0.3K
15:19 318.59 318.59 318.59 318.59 1.1K
15:20 318.59 318.59 318.24 318.49 4.1K
15:21 318.49 318.56 318.49 318.56 0.4K
15:22 318.56 318.56 318.47 318.47 0.3K
15:23 318.47 318.65 318.47 318.65 1.5K
15:24 318.60 318.60 318.60 318.60 1.4K
15:25 318.60 318.60 318.48 318.48 0.5K
15:26 318.48 318.80 318.48 318.80 0.9K
15:27 318.80 318.80 318.48 318.48 1.6K
15:28 318.48 318.71 318.48 318.71 0.8K
15:29 318.71 318.82 318.71 318.82 1.3K
15:30 318.82 318.82 318.43 318.53 3.4K
15:31 318.42 318.42 318.36 318.36 1.1K
15:32 318.39 318.72 318.39 318.72 3.9K
15:33 318.82 318.82 318.82 318.82 0.6K
15:34 318.82 319.38 318.82 319.38 0.3K
15:35 319.38 319.38 319.11 319.11 0.8K
15:36 319.14 319.23 319.14 319.23 4.6K
15:37 319.21 319.36 319.21 319.36 1.1K
15:38 319.32 319.39 319.32 319.39 2.3K
15:39 319.39 319.39 319.12 319.18 3.2K
15:40 319.33 319.38 319.33 319.38 1.1K
15:41 319.38 319.41 319.38 319.41 0.5K
15:42 319.42 319.42 319.39 319.39 6.3K
15:43 319.39 320.19 319.39 320.19 8.1K
15:44 320.19 320.28 319.90 320.28 1.4K
15:45 319.81 320.18 319.81 320.18 6.0K
15:46 320.18 320.18 319.82 319.82 0.3K
15:47 319.82 319.92 319.82 319.92 3.5K
15:48 319.92 320.31 319.92 320.31 2.6K
15:49 320.31 320.55 320.15 320.15 4.1K
15:50 320.49 320.49 320.15 320.25 1.5K
15:51 320.39 320.39 320.25 320.25 10.7K
15:52 320.23 320.23 320.14 320.15 3.0K
15:53 320.15 320.45 320.15 320.45 1.1K
15:54 320.15 320.84 320.15 320.84 7.8K
15:55 320.84 321.64 320.84 321.53 7.6K
15:56 321.55 321.60 321.00 321.08 18.5K
15:57 321.11 321.11 320.86 321.04 7.8K
15:58 320.85 320.85 320.62 320.76 13.3K
15:59 320.65 320.93 320.65 320.91 7.2K
16:00 320.76 320.90 320.68 320.79 175.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available