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
09:31 310.39 311.26 307.40 310.86 4.6K
09:32 310.80 310.80 310.80 310.80 0.6K
09:33 310.88 310.88 310.88 310.88 0.7K
09:34 310.80 310.80 310.80 310.80 0.3K
09:35 310.80 310.80 310.80 310.80 0.1K
09:36 310.80 310.80 310.80 310.80 0.2K
09:37 310.80 311.83 310.80 311.83 1.2K
09:38 313.82 313.82 311.41 311.41 1.0K
09:39 311.41 312.58 311.41 312.58 1.1K
09:40 312.25 312.25 312.25 312.25 0.8K
09:41 312.25 312.56 312.11 312.56 1.0K
09:42 312.81 312.81 312.06 312.52 5.8K
09:43 312.52 312.52 312.52 312.52 0.4K
09:44 312.06 312.30 312.00 312.30 1.2K
09:45 312.30 312.30 312.30 312.30 0.0K
09:46 312.30 312.30 312.30 312.30 0.3K
09:47 312.30 313.38 312.30 313.38 2.9K
09:48 313.25 313.40 313.25 313.30 1.1K
09:49 313.30 313.30 313.03 313.03 0.9K
09:50 313.52 313.86 313.52 313.76 1.8K
09:51 313.76 313.76 313.76 313.76 0.3K
09:52 313.76 314.10 313.76 314.09 2.5K
09:53 314.18 314.18 314.18 314.18 0.3K
09:54 314.18 314.18 314.09 314.09 0.3K
09:55 314.09 314.09 314.09 314.09 0.1K
09:56 314.09 314.09 313.17 313.17 3.0K
09:57 313.17 313.27 313.17 313.27 0.4K
09:58 314.22 314.22 314.22 314.22 0.7K
09:59 313.80 313.81 313.80 313.81 0.8K
10:00 313.81 313.82 313.80 313.80 0.5K
10:01 313.80 313.91 313.80 313.91 0.2K
10:02 314.13 314.41 313.83 313.83 0.9K
10:03 313.83 313.85 313.83 313.85 0.3K
10:04 313.85 313.90 313.38 313.90 0.3K
10:05 313.90 313.90 312.85 313.88 4.3K
10:06 313.98 314.22 313.86 314.22 3.0K
10:07 314.63 314.63 314.33 314.33 4.2K
10:08 314.07 314.40 314.07 314.40 1.8K
10:09 314.37 314.37 314.35 314.35 1.1K
10:10 314.35 314.35 314.35 314.35 0.7K
10:11 314.35 314.35 313.77 313.77 1.9K
10:12 313.77 313.77 313.16 313.61 1.2K
10:13 313.61 313.61 313.61 313.61 0.1K
10:14 313.61 313.62 313.61 313.62 0.5K
10:15 313.67 313.67 313.67 313.67 0.2K
10:16 313.78 313.78 313.78 313.78 0.8K
10:17 313.45 313.53 313.45 313.53 0.3K
10:18 313.53 313.68 313.45 313.68 0.6K
10:19 313.68 313.69 313.58 313.58 1.9K
10:20 313.58 313.58 313.58 313.58 0.4K
10:21 313.58 313.58 313.58 313.58 0.2K
10:22 313.38 313.38 313.38 313.38 0.5K
10:23 313.38 314.12 313.38 314.12 0.9K
10:24 314.12 314.12 314.11 314.11 0.5K
10:25 314.11 314.11 314.11 314.11 0.4K
10:26 314.11 314.11 314.11 314.11 0.2K
10:27 314.52 314.52 314.52 314.52 0.3K
10:28 314.45 314.45 313.91 313.91 2.7K
10:29 313.91 314.55 313.91 314.30 4.0K
10:30 314.30 314.64 314.30 314.64 0.4K
10:31 314.64 314.68 314.49 314.49 1.8K
10:32 314.49 315.01 314.49 315.01 4.1K
10:33 314.56 314.77 314.56 314.77 1.0K
10:34 314.77 314.83 314.77 314.83 0.7K
10:35 314.79 314.79 314.79 314.79 0.4K
10:36 314.98 314.98 314.85 314.85 3.0K
10:37 314.85 314.85 314.78 314.78 0.3K
10:38 314.78 314.78 314.78 314.78 0.5K
10:39 315.12 315.12 315.12 315.12 2.5K
10:40 315.12 315.12 314.43 314.43 1.1K
10:41 314.29 314.29 314.29 314.29 0.3K
10:42 314.29 314.78 314.29 314.78 0.8K
10:43 314.78 314.78 314.78 314.78 0.0K
10:44 314.78 314.78 314.78 314.78 0.8K
10:45 314.78 314.78 314.78 314.78 0.4K
10:46 314.78 314.78 314.78 314.78 0.3K
10:47 314.78 314.79 314.66 314.79 2.5K
10:48 314.79 314.79 314.79 314.79 2.4K
10:49 314.79 314.79 314.79 314.79 0.1K
10:50 314.79 314.79 314.79 314.79 0.1K
10:51 314.79 314.79 314.79 314.79 0.3K
10:52 314.55 314.55 314.48 314.48 1.2K
10:53 314.48 314.48 314.48 314.48 0.0K
10:54 314.48 314.48 314.48 314.48 0.5K
10:55 314.48 314.51 314.45 314.45 0.6K
10:56 314.45 314.45 314.45 314.45 0.3K
10:57 314.45 314.50 314.45 314.50 0.8K
10:58 314.50 314.50 314.50 314.50 0.3K
10:59 314.37 314.37 314.37 314.37 1.0K
11:00 314.37 314.50 314.37 314.50 0.6K
11:01 314.50 314.50 314.38 314.38 1.0K
11:02 314.38 314.38 314.38 314.38 1.0K
11:03 314.38 314.38 314.38 314.38 0.4K
11:04 314.38 314.38 314.38 314.38 0.3K
11:05 314.38 314.38 314.38 314.38 1.4K
11:06 314.55 314.61 314.55 314.61 0.7K
11:07 314.61 314.61 314.61 314.61 0.4K
11:08 314.61 314.61 314.61 314.61 0.3K
11:09 314.61 314.61 314.20 314.20 1.9K
11:10 314.20 314.27 314.20 314.27 0.4K
11:11 314.27 314.27 314.27 314.27 0.5K
11:12 314.27 314.55 314.27 314.55 1.7K
11:13 314.55 314.55 314.55 314.55 0.6K
11:14 314.55 314.55 314.55 314.55 0.4K
11:15 314.55 314.55 314.49 314.49 0.7K
11:16 314.49 314.49 314.38 314.49 0.7K
11:17 314.49 314.49 314.49 314.49 0.1K
11:18 314.49 314.49 314.46 314.46 0.7K
11:19 314.46 314.46 314.34 314.34 0.5K
11:20 314.34 314.34 314.34 314.34 0.5K
11:21 314.34 314.50 314.34 314.50 1.5K
11:22 314.50 314.50 314.50 314.50 0.5K
11:23 314.50 314.81 314.50 314.81 0.5K
11:24 314.81 314.92 314.65 314.65 0.5K
11:25 314.65 314.65 314.65 314.65 0.4K
11:26 314.65 314.65 314.65 314.65 0.4K
11:27 314.65 314.65 314.65 314.65 0.7K
11:28 314.65 314.65 314.65 314.65 0.3K
11:29 314.65 314.65 314.56 314.56 0.9K
11:30 314.56 314.56 314.56 314.56 0.2K
11:31 314.71 314.71 314.71 314.71 0.2K
11:32 314.71 314.75 314.71 314.75 0.6K
11:33 314.75 314.75 314.75 314.75 0.1K
11:34 314.75 314.94 314.75 314.94 0.8K
11:35 314.94 315.20 314.94 315.20 0.9K
11:36 315.20 315.20 315.10 315.10 1.2K
11:37 315.10 315.10 315.10 315.10 0.9K
11:38 315.10 315.33 315.10 315.33 0.4K
11:39 315.33 315.33 315.33 315.33 1.0K
11:40 315.33 315.33 315.33 315.33 0.5K
11:41 315.33 315.33 315.20 315.20 0.8K
11:42 315.20 315.20 315.20 315.20 0.3K
11:43 315.21 315.21 315.06 315.15 0.7K
11:44 315.15 315.15 315.01 315.01 0.4K
11:45 315.01 315.01 314.95 314.95 0.4K
11:46 315.07 315.07 314.63 314.63 1.3K
11:47 314.63 314.63 314.63 314.63 0.4K
11:48 314.63 314.63 314.63 314.63 0.3K
11:49 314.78 314.94 314.78 314.94 1.8K
11:50 314.94 315.00 314.94 315.00 0.5K
11:51 315.00 315.00 315.00 315.00 0.5K
11:52 315.00 315.00 315.00 315.00 0.1K
11:53 315.00 315.03 315.00 315.03 0.6K
11:54 315.03 315.03 315.03 315.03 0.5K
11:55 315.03 315.33 315.03 315.33 0.6K
11:56 315.33 315.33 315.33 315.33 0.2K
11:57 315.33 315.33 314.63 314.63 1.3K
11:58 314.63 314.63 314.63 314.63 0.3K
11:59 314.63 314.63 314.63 314.63 0.2K
12:00 314.63 314.63 314.42 314.52 1.1K
12:01 314.52 314.52 314.52 314.52 0.2K
12:02 314.94 314.94 314.94 314.94 0.4K
12:03 314.94 315.06 314.94 315.06 0.4K
12:04 315.06 315.06 315.06 315.06 0.1K
12:05 315.06 315.16 315.06 315.16 0.6K
12:06 315.16 315.16 315.16 315.16 0.7K
12:07 315.16 315.16 315.08 315.08 0.9K
12:08 315.08 315.08 315.08 315.08 0.3K
12:09 315.08 315.20 315.08 315.20 0.2K
12:10 315.20 315.20 315.05 315.05 0.6K
12:11 315.05 315.05 315.05 315.05 0.0K
12:12 315.05 315.09 315.05 315.09 0.2K
12:13 315.10 315.35 315.02 315.35 2.3K
12:14 315.26 315.29 315.23 315.29 1.7K
12:15 315.29 315.29 315.29 315.29 0.5K
12:16 315.29 315.29 315.29 315.29 0.3K
12:17 315.29 315.29 315.29 315.29 0.8K
12:18 315.29 315.94 315.29 315.94 0.8K
12:19 315.94 315.94 315.94 315.94 0.2K
12:20 315.94 315.94 315.94 315.94 0.2K
12:21 315.94 315.94 315.94 315.94 0.5K
12:22 315.94 315.94 315.94 315.94 0.5K
12:23 315.94 315.94 315.94 315.94 0.1K
12:24 315.94 316.06 315.94 316.06 1.1K
12:25 316.06 316.19 316.06 316.19 1.5K
12:26 316.19 316.19 316.19 316.19 0.5K
12:27 316.19 316.19 315.62 315.62 3.7K
12:28 315.62 315.62 315.62 315.62 0.1K
12:29 315.62 316.05 315.62 315.85 4.7K
12:30 315.88 315.88 315.15 315.35 4.1K
12:31 315.35 315.35 315.35 315.35 0.4K
12:32 315.41 315.57 315.41 315.57 0.8K
12:33 315.57 315.57 315.56 315.56 0.7K
12:34 315.56 315.56 315.56 315.56 0.1K
12:35 315.56 315.92 315.56 315.92 0.8K
12:36 315.92 315.94 315.92 315.94 0.5K
12:37 315.91 316.01 315.91 316.01 0.8K
12:38 316.09 316.09 316.03 316.03 1.2K
12:39 316.03 316.03 316.03 316.03 0.2K
12:40 316.03 316.03 315.94 315.94 0.4K
12:41 315.94 315.94 315.94 315.94 0.2K
12:42 315.94 315.94 315.63 315.63 1.1K
12:43 315.63 315.63 315.63 315.63 0.2K
12:44 315.64 315.64 315.64 315.64 0.4K
12:45 315.64 315.64 315.64 315.64 0.2K
12:46 315.64 315.64 315.64 315.64 0.4K
12:47 315.64 315.64 315.64 315.64 0.5K
12:48 315.64 315.78 315.64 315.78 0.9K
12:49 315.78 315.78 315.78 315.78 0.1K
12:50 315.78 316.02 315.78 316.02 1.0K
12:51 316.02 316.02 315.95 315.95 0.7K
12:52 315.95 315.95 315.95 315.95 0.1K
12:53 315.95 315.95 315.95 315.95 0.5K
12:54 315.95 315.95 315.95 315.95 0.6K
12:55 315.95 316.12 315.95 316.12 0.5K
12:56 316.12 316.12 316.12 316.12 0.4K
12:57 316.12 316.12 316.12 316.12 0.4K
12:58 316.12 316.61 316.12 316.61 0.2K
12:59 316.61 316.61 316.61 316.61 0.1K
13:00 316.61 316.61 316.44 316.57 0.8K
13:01 316.57 316.57 316.57 316.57 1.3K
13:02 316.57 316.57 316.57 316.57 0.2K
13:03 316.57 316.57 316.57 316.57 0.4K
13:04 316.57 316.57 316.57 316.57 0.0K
13:05 316.57 316.57 316.30 316.30 0.6K
13:06 316.16 316.16 316.16 316.16 0.5K
13:07 316.35 316.41 316.35 316.41 0.9K
13:08 316.41 316.41 316.33 316.33 0.8K
13:09 316.33 316.40 316.20 316.20 2.7K
13:10 316.20 316.20 316.08 316.10 1.8K
13:11 316.11 316.11 316.11 316.11 0.8K
13:12 316.52 316.52 316.52 316.52 0.3K
13:13 316.52 316.76 316.52 316.76 0.3K
13:14 316.76 316.76 316.76 316.76 0.1K
13:15 316.76 316.80 316.76 316.80 0.4K
13:16 316.80 316.80 316.80 316.80 0.3K
13:17 316.80 316.80 316.75 316.75 0.5K
13:18 316.75 316.75 316.15 316.15 2.1K
13:19 316.15 316.15 316.15 316.15 0.3K
13:20 316.25 316.26 316.25 316.26 1.7K
13:21 316.26 316.26 316.26 316.26 0.4K
13:22 316.54 316.54 316.43 316.43 0.9K
13:23 316.43 316.43 316.43 316.43 0.1K
13:24 316.43 316.86 316.43 316.86 0.7K
13:25 316.86 316.86 316.84 316.84 0.3K
13:26 317.13 317.13 316.63 316.89 4.1K
13:27 316.89 316.89 316.89 316.89 0.2K
13:28 317.30 317.30 317.30 317.30 0.3K
13:29 317.30 317.30 317.30 317.30 0.0K
13:30 317.25 317.25 317.25 317.25 0.4K
13:31 317.25 317.75 317.25 317.75 0.7K
13:32 317.75 317.75 316.97 316.97 5.0K
13:33 316.97 316.97 316.97 316.97 0.1K
13:34 316.97 316.97 316.97 316.97 0.9K
13:35 316.97 316.97 316.97 316.97 0.2K
13:36 316.97 316.97 316.97 316.97 0.3K
13:37 316.97 316.97 316.97 316.97 0.3K
13:38 316.67 316.67 316.67 316.67 0.5K
13:39 316.68 316.73 316.68 316.73 0.7K
13:40 316.73 316.73 316.73 316.73 1.3K
13:41 316.73 316.82 316.73 316.82 0.3K
13:42 316.82 316.82 316.82 316.82 0.7K
13:43 316.82 316.82 316.82 316.82 0.2K
13:44 316.82 316.82 316.82 316.82 0.2K
13:45 316.80 316.80 316.80 316.80 1.0K
13:46 316.80 316.80 316.80 316.80 0.4K
13:47 316.67 316.70 316.67 316.70 1.3K
13:48 316.70 316.70 316.70 316.70 0.1K
13:49 316.70 316.70 316.70 316.70 1.2K
13:50 316.70 316.70 316.21 316.21 0.4K
13:51 316.21 316.21 316.21 316.21 0.4K
13:52 316.44 316.49 316.44 316.49 0.7K
13:53 316.60 316.60 316.54 316.54 1.3K
13:54 316.54 316.79 316.54 316.79 0.7K
13:55 316.79 316.79 316.79 316.79 1.1K
13:56 316.79 316.94 316.79 316.94 1.2K
13:57 316.94 317.07 316.94 317.07 0.5K
13:58 317.07 317.07 317.00 317.00 0.6K
13:59 317.00 317.00 317.00 317.00 0.9K
14:00 317.00 317.31 317.00 317.31 1.7K
14:01 317.31 317.31 317.31 317.31 0.6K
14:02 317.31 317.87 317.31 317.87 0.7K
14:03 317.87 317.87 317.87 317.87 0.3K
14:04 317.87 318.00 317.87 318.00 0.7K
14:05 318.00 318.00 318.00 318.00 0.7K
14:06 317.75 318.16 317.75 318.16 2.0K
14:07 318.34 318.34 318.34 318.34 0.2K
14:08 318.34 318.34 318.34 318.34 0.3K
14:09 318.34 318.34 318.34 318.34 0.4K
14:10 318.34 318.34 318.15 318.15 0.6K
14:11 318.15 318.15 318.15 318.15 0.3K
14:12 318.15 318.15 318.00 318.00 0.9K
14:13 317.64 317.83 317.57 317.83 3.7K
14:14 317.83 317.83 317.71 317.71 1.5K
14:15 317.45 317.45 317.45 317.45 4.6K
14:16 317.48 317.48 317.48 317.48 2.9K
14:17 317.48 317.48 317.27 317.27 3.3K
14:18 317.27 317.27 317.27 317.27 1.9K
14:19 317.27 317.27 317.27 317.27 0.1K
14:20 316.88 316.92 316.88 316.92 3.8K
14:21 316.61 316.61 316.61 316.61 2.0K
14:22 316.61 316.61 316.61 316.61 0.4K
14:23 316.61 317.21 316.61 317.21 0.5K
14:24 317.21 317.21 317.19 317.19 1.4K
14:25 317.19 317.19 317.19 317.19 0.5K
14:26 317.40 317.40 317.40 317.40 0.6K
14:27 317.40 317.56 317.40 317.56 0.6K
14:28 317.56 317.77 317.56 317.77 0.6K
14:29 317.77 317.77 317.52 317.52 0.6K
14:30 317.31 317.31 317.31 317.31 0.8K
14:31 317.30 317.31 317.30 317.31 2.3K
14:32 317.31 317.31 317.31 317.31 0.2K
14:33 317.31 317.41 317.31 317.41 1.1K
14:34 317.41 317.50 317.41 317.50 0.6K
14:35 317.50 317.50 317.50 317.50 0.0K
14:36 317.50 317.70 317.50 317.70 0.6K
14:37 317.70 317.70 317.70 317.70 0.6K
14:38 317.70 317.70 317.58 317.58 3.8K
14:39 317.58 317.58 317.58 317.58 0.8K
14:40 317.58 317.58 317.58 317.58 0.4K
14:41 317.58 317.58 317.58 317.58 0.1K
14:42 317.58 317.58 317.31 317.31 1.0K
14:43 317.31 317.31 317.11 317.11 0.6K
14:44 317.11 317.41 317.11 317.41 1.0K
14:45 317.41 317.41 317.41 317.41 0.6K
14:46 317.51 317.51 317.13 317.13 0.7K
14:47 317.13 317.13 317.13 317.13 0.1K
14:48 317.32 317.66 317.32 317.66 1.0K
14:49 317.66 317.66 317.66 317.66 0.2K
14:50 317.66 317.66 317.66 317.66 0.4K
14:51 317.66 317.82 317.66 317.82 0.6K
14:52 317.82 317.82 317.76 317.76 0.6K
14:53 317.76 317.76 317.76 317.76 0.3K
14:54 317.94 317.94 317.94 317.94 0.7K
14:55 317.94 317.94 317.94 317.94 0.1K
14:56 317.94 317.94 317.70 317.70 1.3K
14:57 317.70 317.70 317.70 317.70 0.4K
14:58 317.70 317.70 317.65 317.70 0.6K
14:59 317.70 317.70 317.70 317.70 0.1K
15:00 317.70 317.70 317.70 317.70 0.7K
15:01 317.70 317.70 317.70 317.70 0.5K
15:02 317.70 317.70 317.35 317.35 1.0K
15:03 317.40 317.40 317.40 317.40 1.3K
15:04 317.40 317.40 317.40 317.40 0.3K
15:05 317.29 317.29 317.29 317.29 1.2K
15:06 317.29 317.29 317.29 317.29 0.4K
15:07 317.29 317.29 317.28 317.28 0.2K
15:08 317.28 317.28 317.28 317.28 0.3K
15:09 317.28 317.28 317.28 317.28 0.1K
15:10 317.28 317.28 317.28 317.28 0.2K
15:11 317.46 317.46 317.46 317.46 0.8K
15:12 317.46 317.46 317.23 317.23 1.0K
15:13 317.10 317.40 317.10 317.40 1.6K
15:14 317.40 317.40 317.04 317.04 1.9K
15:15 317.04 317.04 317.04 317.04 0.4K
15:16 317.04 317.34 317.04 317.34 0.9K
15:17 317.34 317.46 317.34 317.46 3.3K
15:18 317.46 317.46 317.46 317.46 1.0K
15:19 317.46 317.46 317.46 317.46 0.3K
15:20 317.46 317.46 317.34 317.34 0.7K
15:21 317.34 317.34 317.34 317.34 0.3K
15:22 317.34 317.51 317.34 317.51 0.9K
15:23 317.51 317.51 317.51 317.51 1.2K
15:24 317.51 317.51 317.51 317.51 0.2K
15:25 317.43 317.43 317.32 317.32 1.3K
15:26 317.32 317.32 317.32 317.32 0.7K
15:27 317.32 317.58 317.32 317.32 3.3K
15:28 317.32 317.32 317.32 317.32 0.8K
15:29 317.32 317.32 317.32 317.32 0.5K
15:30 317.32 317.32 317.32 317.32 1.4K
15:31 317.32 317.32 317.17 317.17 0.8K
15:32 317.17 317.17 317.17 317.17 0.1K
15:33 317.17 317.17 317.17 317.17 0.4K
15:34 317.17 317.37 317.17 317.37 0.3K
15:35 317.37 317.42 317.37 317.42 1.7K
15:36 316.96 316.96 316.90 316.90 3.5K
15:37 316.90 317.19 316.90 317.19 0.5K
15:38 317.19 317.41 317.19 317.41 0.7K
15:39 317.41 317.41 317.41 317.41 0.7K
15:40 317.41 317.41 317.41 317.41 0.3K
15:41 317.41 317.41 317.41 317.41 0.3K
15:42 317.59 317.92 317.59 317.92 5.4K
15:43 317.92 317.92 317.64 317.64 0.7K
15:44 317.64 317.68 317.64 317.65 2.7K
15:45 317.65 317.69 317.65 317.69 0.7K
15:46 317.69 317.69 317.66 317.66 3.8K
15:47 317.66 317.66 317.66 317.66 0.4K
15:48 317.66 317.66 317.66 317.66 0.4K
15:49 317.30 317.30 317.30 317.30 3.9K
15:50 317.33 317.50 317.33 317.50 2.6K
15:51 317.50 317.50 317.50 317.50 1.2K
15:52 317.50 317.53 317.22 317.46 11.0K
15:53 317.46 317.78 317.46 317.78 6.1K
15:54 317.78 317.78 317.37 317.45 5.3K
15:55 317.45 317.70 317.45 317.59 8.1K
15:56 317.46 317.46 315.60 316.00 24.4K
15:57 316.74 316.74 316.43 316.61 15.5K
15:58 316.61 316.61 316.12 316.12 19.7K
15:59 316.14 316.34 316.08 316.08 13.5K
16:00 316.10 316.36 316.10 316.36 127.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available