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
09:31 319.22 320.68 318.81 318.81 3.9K
09:32 318.81 318.81 318.81 318.81 0.0K
09:33 318.81 319.81 318.81 319.81 0.9K
09:34 319.81 319.81 319.81 319.81 0.0K
09:35 319.81 319.81 319.81 319.81 0.2K
09:36 319.81 319.81 318.87 318.87 0.4K
09:37 318.87 318.87 318.87 318.87 0.5K
09:38 318.87 318.87 318.87 318.87 0.0K
09:39 318.87 318.87 318.87 318.87 0.1K
09:40 318.87 319.65 318.87 319.65 0.2K
09:41 319.37 319.37 319.37 319.37 0.9K
09:42 319.61 319.61 319.61 319.61 0.8K
09:43 319.61 320.01 319.61 320.01 0.3K
09:44 320.01 320.01 320.01 320.01 0.3K
09:45 320.01 320.44 319.96 320.44 0.7K
09:46 320.44 320.44 320.44 320.44 0.1K
09:47 320.50 320.50 320.49 320.49 0.3K
09:48 320.49 320.49 320.49 320.49 0.3K
09:49 320.49 320.58 320.09 320.09 2.3K
09:50 320.09 320.47 320.07 320.32 6.4K
09:51 320.32 320.32 319.95 319.95 1.1K
09:52 320.05 320.05 320.05 320.05 0.3K
09:53 320.05 320.05 320.05 320.05 0.5K
09:54 320.05 320.05 320.05 320.05 0.7K
09:55 320.05 320.05 320.05 320.05 0.5K
09:56 320.05 320.05 320.02 320.04 4.8K
09:57 319.93 320.34 319.88 320.34 1.5K
09:58 320.34 320.34 320.34 320.34 0.9K
09:59 320.17 320.17 320.17 320.17 0.4K
10:00 319.83 319.83 319.83 319.83 0.6K
10:01 319.83 319.83 319.83 319.83 0.3K
10:02 319.83 319.83 319.55 319.83 1.5K
10:03 319.83 319.83 319.83 319.83 0.5K
10:04 319.83 320.07 319.83 320.07 0.9K
10:05 320.07 320.16 320.07 320.16 0.5K
10:06 320.04 320.23 320.04 320.05 1.8K
10:07 320.15 320.15 319.87 319.87 1.5K
10:08 320.04 320.04 320.04 320.04 0.6K
10:09 320.04 320.04 320.04 320.04 0.4K
10:10 320.04 320.04 320.04 320.04 0.3K
10:11 320.04 320.11 320.01 320.01 0.7K
10:12 320.01 320.01 320.01 320.01 0.3K
10:13 320.01 320.01 319.82 319.82 2.7K
10:14 319.82 319.88 319.82 319.88 0.6K
10:15 319.96 320.29 319.85 320.18 15.9K
10:16 320.18 320.18 320.18 320.18 0.2K
10:17 320.18 320.18 320.18 320.18 0.1K
10:18 320.18 320.18 320.18 320.18 0.1K
10:19 320.18 320.18 320.18 320.18 0.2K
10:20 320.18 320.18 319.97 319.97 0.5K
10:21 320.03 320.50 320.03 320.30 2.8K
10:22 320.30 320.30 320.30 320.30 0.2K
10:23 320.30 320.53 320.30 320.53 0.9K
10:24 320.53 320.53 320.28 320.28 1.8K
10:25 320.44 320.45 320.44 320.45 1.4K
10:26 320.45 320.45 320.45 320.45 0.4K
10:27 320.45 320.45 320.24 320.30 2.1K
10:28 320.30 320.30 320.30 320.30 0.1K
10:29 320.30 320.30 320.24 320.24 0.1K
10:30 320.24 320.24 320.24 320.24 0.2K
10:31 320.24 320.24 319.88 319.88 0.8K
10:32 319.88 319.88 319.50 319.87 4.5K
10:33 319.87 319.87 319.78 319.78 1.4K
10:34 319.78 320.12 319.78 320.12 1.4K
10:35 320.12 320.12 320.12 320.12 0.4K
10:36 320.12 320.12 320.12 320.12 0.6K
10:37 320.12 320.12 320.12 320.12 0.8K
10:38 320.12 320.12 320.12 320.12 0.3K
10:39 320.12 320.12 320.12 320.12 0.1K
10:40 320.12 320.12 320.12 320.12 0.1K
10:41 320.29 320.29 320.29 320.29 0.8K
10:42 320.29 320.29 319.98 320.00 1.2K
10:43 320.19 320.19 320.19 320.19 0.4K
10:44 320.19 320.19 320.19 320.19 0.2K
10:45 320.19 320.19 320.19 320.19 0.0K
10:46 320.19 320.19 319.84 319.84 0.5K
10:47 319.84 319.84 319.84 319.84 0.5K
10:48 320.40 320.40 320.40 320.40 0.5K
10:49 320.40 320.40 320.40 320.40 0.1K
10:50 320.40 320.40 320.12 320.36 0.4K
10:51 320.36 320.46 320.36 320.46 0.5K
10:52 320.10 320.31 320.10 320.31 0.9K
10:53 320.16 320.16 320.16 320.16 1.1K
10:54 319.99 319.99 319.99 319.99 1.0K
10:55 319.99 319.99 319.99 319.99 0.2K
10:56 319.99 319.99 319.99 319.99 0.3K
10:57 319.99 319.99 319.50 319.50 1.6K
10:58 319.50 319.71 319.50 319.71 0.7K
10:59 319.56 319.56 319.50 319.50 1.9K
11:00 319.37 319.37 319.09 319.09 0.8K
11:01 319.09 319.39 319.09 319.39 0.6K
11:02 319.39 319.39 319.39 319.39 0.2K
11:03 319.39 319.39 319.39 319.39 0.1K
11:04 319.39 319.39 319.39 319.39 0.1K
11:05 319.39 319.39 319.39 319.39 0.0K
11:06 319.39 319.45 319.39 319.45 0.6K
11:07 319.45 319.60 319.45 319.60 0.6K
11:08 319.60 319.60 319.36 319.36 1.8K
11:09 319.36 319.36 319.36 319.36 0.7K
11:10 319.36 319.36 319.36 319.36 0.2K
11:11 319.36 319.36 319.36 319.36 0.1K
11:12 319.36 319.36 318.83 318.83 0.5K
11:13 318.83 318.98 318.83 318.98 0.2K
11:14 318.98 319.05 318.83 318.83 0.5K
11:15 319.05 319.16 319.05 319.15 1.0K
11:16 319.15 319.15 319.15 319.15 0.7K
11:17 319.15 319.15 319.15 319.15 0.1K
11:18 319.15 319.15 319.15 319.15 0.1K
11:19 319.15 319.15 319.15 319.15 0.1K
11:20 319.15 319.15 319.15 319.15 0.0K
11:21 319.15 319.15 319.15 319.15 0.4K
11:22 319.15 319.15 319.15 319.15 0.8K
11:23 319.15 319.15 319.15 319.15 0.2K
11:24 318.11 318.11 318.11 318.11 0.5K
11:25 318.11 318.11 318.11 318.11 0.1K
11:26 318.11 318.11 318.11 318.11 0.3K
11:27 318.11 318.11 318.11 318.11 0.2K
11:28 318.11 318.11 318.11 318.11 0.0K
11:29 317.55 317.55 317.55 317.55 0.8K
11:30 317.55 317.55 317.55 317.55 0.6K
11:31 317.55 317.67 317.55 317.67 1.0K
11:32 317.67 317.67 317.51 317.51 0.6K
11:33 317.51 317.51 317.50 317.50 0.3K
11:34 317.50 317.50 317.50 317.50 0.1K
11:35 317.50 317.50 317.31 317.31 1.1K
11:36 317.29 317.30 317.29 317.30 1.3K
11:37 317.16 317.62 317.16 317.62 1.7K
11:38 317.62 317.69 317.62 317.69 2.7K
11:39 317.69 317.69 317.69 317.69 0.0K
11:40 317.69 317.69 317.52 317.52 0.1K
11:41 317.86 317.86 317.86 317.86 0.3K
11:42 317.86 317.93 317.77 317.77 1.2K
11:43 317.77 317.94 317.77 317.94 1.0K
11:44 317.94 317.94 317.71 317.71 0.1K
11:45 317.71 317.99 317.71 317.99 2.5K
11:46 317.99 317.99 317.99 317.99 0.6K
11:47 317.99 317.99 317.99 317.99 0.4K
11:48 317.99 317.99 317.71 317.71 0.8K
11:49 317.71 317.77 317.71 317.77 0.4K
11:50 317.37 317.82 317.37 317.82 3.1K
11:51 317.71 317.71 317.71 317.71 0.6K
11:52 317.67 317.67 317.63 317.63 0.5K
11:53 317.65 317.79 317.65 317.79 1.8K
11:54 317.79 317.84 317.79 317.84 0.8K
11:55 317.84 317.84 317.84 317.84 0.6K
11:56 317.84 317.85 317.84 317.85 0.2K
11:57 317.70 317.70 317.69 317.69 0.4K
11:58 317.69 317.76 317.69 317.76 0.3K
11:59 317.76 317.85 317.62 317.85 0.2K
12:00 317.74 317.85 317.74 317.85 0.4K
12:01 317.85 317.85 317.66 317.66 0.8K
12:02 317.54 317.54 317.54 317.54 1.0K
12:03 317.54 317.54 317.09 317.09 0.5K
12:04 317.09 317.09 316.92 316.92 0.1K
12:05 316.92 316.92 316.82 316.82 0.4K
12:06 316.71 316.72 316.71 316.72 0.7K
12:07 316.72 316.72 316.72 316.72 0.2K
12:08 316.70 316.70 316.16 316.16 0.7K
12:09 316.17 316.21 316.17 316.21 0.8K
12:10 316.21 316.21 316.12 316.12 0.2K
12:11 316.12 316.12 316.11 316.11 0.2K
12:12 316.11 316.11 315.82 315.83 0.7K
12:13 315.95 315.95 315.92 315.92 0.3K
12:14 315.92 316.10 315.92 316.10 3.1K
12:15 316.10 316.10 316.00 316.00 0.3K
12:16 316.00 316.33 316.00 316.33 3.8K
12:17 316.33 316.33 316.33 316.33 0.5K
12:18 316.33 316.67 316.33 316.67 0.7K
12:19 316.67 316.67 316.67 316.67 0.1K
12:20 316.45 316.45 316.45 316.45 1.1K
12:21 316.45 316.45 316.22 316.22 0.2K
12:22 316.22 316.22 316.22 316.22 0.1K
12:23 316.11 316.11 316.11 316.11 0.3K
12:24 316.11 316.11 316.11 316.11 0.4K
12:25 316.11 316.11 316.11 316.11 0.0K
12:26 315.92 315.92 315.92 315.92 0.1K
12:27 315.92 315.92 315.74 315.74 0.1K
12:28 315.74 315.74 315.74 315.74 0.5K
12:29 315.74 315.74 315.60 315.62 0.4K
12:30 315.62 315.65 315.44 315.44 0.4K
12:31 315.44 315.95 315.44 315.95 0.8K
12:32 315.95 315.95 315.95 315.95 0.1K
12:33 315.95 316.15 315.94 316.14 2.6K
12:34 316.14 316.14 316.14 316.14 0.0K
12:35 316.14 316.14 316.14 316.14 0.0K
12:36 316.14 316.14 316.14 316.14 0.4K
12:37 316.14 316.14 316.14 316.14 0.2K
12:38 316.14 316.20 316.14 316.20 1.1K
12:39 316.20 316.20 316.20 316.20 0.0K
12:40 316.20 316.45 316.20 316.36 2.8K
12:41 316.52 316.52 316.52 316.52 0.4K
12:42 316.61 316.61 316.61 316.61 0.6K
12:43 316.61 316.61 316.61 316.61 0.0K
12:44 316.61 316.61 316.57 316.57 0.1K
12:45 316.57 316.57 316.57 316.57 0.1K
12:46 316.57 316.57 316.41 316.41 0.1K
12:47 316.41 316.69 316.41 316.69 1.1K
12:48 316.64 316.65 316.64 316.65 0.6K
12:49 316.65 316.65 316.65 316.65 0.0K
12:50 316.65 316.65 316.65 316.65 0.9K
12:51 316.65 316.65 316.54 316.54 0.5K
12:52 316.54 316.54 316.32 316.32 1.5K
12:53 316.32 316.32 316.32 316.32 0.2K
12:54 315.75 316.00 315.75 316.00 2.4K
12:55 316.00 316.00 316.00 316.00 0.0K
12:56 316.00 316.31 316.00 316.31 1.6K
12:57 316.31 316.31 316.03 316.04 1.2K
12:58 316.04 316.04 316.04 316.04 0.0K
12:59 316.04 316.18 316.04 316.18 1.2K
13:00 316.19 316.19 316.19 316.19 0.4K
13:01 316.19 316.19 316.05 316.05 0.1K
13:02 316.05 316.25 316.05 316.25 1.3K
13:03 316.25 316.25 316.25 316.25 0.6K
13:04 316.25 316.25 316.25 316.25 0.0K
13:05 316.06 316.22 316.04 316.22 4.4K
13:06 316.22 316.22 316.22 316.22 0.9K
13:07 316.22 316.22 316.22 316.22 0.0K
13:08 316.22 316.22 316.22 316.22 0.1K
13:09 316.22 316.22 315.85 315.85 0.2K
13:10 315.85 315.85 315.82 315.82 0.7K
13:11 315.82 315.87 315.79 315.79 1.3K
13:12 315.79 315.93 315.79 315.93 0.2K
13:13 315.93 315.93 315.72 315.72 0.4K
13:14 315.72 315.72 315.72 315.72 0.0K
13:15 315.72 315.72 315.72 315.72 0.4K
13:16 315.72 315.72 315.56 315.56 0.6K
13:17 315.56 315.56 315.56 315.56 0.1K
13:18 315.56 315.88 315.56 315.88 0.6K
13:19 315.88 315.88 315.88 315.88 0.6K
13:20 315.88 315.88 315.88 315.88 0.1K
13:21 315.88 315.88 315.88 315.88 0.2K
13:22 315.88 315.88 315.60 315.60 0.3K
13:23 315.60 315.60 315.60 315.60 0.2K
13:24 315.60 315.82 315.60 315.82 0.5K
13:25 315.82 315.82 315.59 315.59 0.3K
13:26 315.59 315.59 315.59 315.59 0.1K
13:27 315.59 315.59 315.54 315.54 0.4K
13:28 315.54 315.54 315.54 315.54 0.3K
13:29 315.54 315.76 314.90 314.90 5.4K
13:30 314.90 314.90 314.90 314.90 0.3K
13:31 314.90 314.97 314.90 314.97 0.8K
13:32 314.97 314.99 314.77 314.99 0.4K
13:33 314.77 314.78 314.77 314.78 0.6K
13:34 314.78 315.14 314.78 314.90 0.7K
13:35 314.90 314.90 314.77 314.77 4.9K
13:36 315.07 315.07 315.04 315.04 0.3K
13:37 315.04 315.04 315.04 315.04 0.2K
13:38 315.04 315.04 315.04 315.04 0.7K
13:39 315.04 315.38 315.04 315.38 1.5K
13:40 315.38 315.38 315.38 315.38 0.7K
13:41 315.38 315.40 315.38 315.40 0.7K
13:42 315.59 315.59 315.59 315.59 0.4K
13:43 315.62 315.63 315.62 315.63 1.4K
13:44 315.38 315.38 315.38 315.38 1.9K
13:45 315.38 315.43 315.38 315.43 0.2K
13:46 315.43 315.58 315.43 315.58 1.6K
13:47 315.70 315.70 315.47 315.47 1.5K
13:48 315.74 315.87 315.74 315.76 2.0K
13:49 315.76 315.76 315.76 315.76 0.0K
13:50 315.76 315.76 315.76 315.76 0.0K
13:51 315.76 315.76 315.76 315.76 0.1K
13:52 315.77 315.77 315.77 315.77 1.2K
13:53 315.77 315.77 315.59 315.59 0.7K
13:54 315.93 315.93 315.93 315.93 1.4K
13:55 315.93 315.93 315.93 315.93 0.0K
13:56 315.93 315.93 315.79 315.79 0.1K
13:57 315.79 315.79 315.79 315.79 0.1K
13:58 315.79 316.08 315.79 316.08 0.3K
13:59 316.08 316.08 315.95 315.97 1.1K
14:00 316.09 316.09 316.09 316.09 0.3K
14:01 316.09 316.09 316.09 316.09 0.2K
14:02 316.09 316.09 315.78 315.78 2.2K
14:03 315.78 315.78 315.56 315.56 0.4K
14:04 315.56 315.56 315.56 315.56 0.4K
14:05 315.56 315.56 315.56 315.56 0.1K
14:06 315.56 315.56 315.56 315.56 0.0K
14:07 315.56 315.56 315.42 315.42 0.2K
14:08 315.42 315.42 315.42 315.42 0.1K
14:09 315.42 315.42 315.42 315.42 0.0K
14:10 315.42 315.42 315.42 315.42 0.1K
14:11 315.30 315.30 315.30 315.30 0.3K
14:12 315.30 315.30 315.30 315.30 0.0K
14:13 315.30 315.30 315.30 315.30 0.0K
14:14 315.30 315.64 315.24 315.64 2.0K
14:15 315.64 315.64 315.56 315.56 0.6K
14:16 315.56 315.65 315.56 315.65 0.2K
14:17 315.65 315.65 315.65 315.65 0.2K
14:18 315.65 315.65 315.65 315.65 0.1K
14:19 315.65 315.65 315.59 315.59 0.1K
14:20 315.59 315.59 315.59 315.59 0.0K
14:21 315.59 315.60 315.59 315.60 0.2K
14:22 315.59 315.59 315.59 315.59 0.5K
14:23 315.59 315.59 315.59 315.59 0.1K
14:24 315.59 315.89 315.59 315.89 2.5K
14:25 315.89 316.09 315.89 316.09 0.3K
14:26 316.09 316.09 316.09 316.09 0.5K
14:27 316.09 316.09 316.09 316.09 0.2K
14:28 316.09 316.09 316.09 316.09 0.3K
14:29 316.09 316.09 316.09 316.09 0.1K
14:30 316.09 316.09 316.09 316.09 0.0K
14:31 316.09 316.09 316.09 316.09 0.0K
14:32 316.09 316.09 316.09 316.09 0.0K
14:33 316.09 316.09 316.09 316.09 0.0K
14:34 316.09 316.09 316.00 316.00 1.4K
14:35 316.11 316.11 316.01 316.01 1.0K
14:36 316.11 316.11 316.11 316.11 0.2K
14:37 316.11 316.43 316.11 316.33 1.0K
14:38 316.33 316.33 316.33 316.33 0.1K
14:39 316.33 316.33 316.33 316.33 0.0K
14:40 316.33 316.33 316.33 316.33 0.3K
14:41 316.33 316.66 316.33 316.66 1.1K
14:42 316.66 316.66 316.66 316.66 0.2K
14:43 316.66 316.66 316.66 316.66 0.3K
14:44 316.66 316.66 316.66 316.66 0.2K
14:45 316.66 316.77 316.66 316.77 0.5K
14:46 316.77 316.77 316.77 316.77 0.3K
14:47 316.77 316.78 316.77 316.78 0.2K
14:48 316.78 316.79 316.78 316.79 0.2K
14:49 316.79 316.79 316.79 316.79 0.1K
14:50 316.79 316.79 316.75 316.75 0.2K
14:51 316.75 316.75 316.75 316.75 0.3K
14:52 316.75 316.75 316.75 316.75 0.0K
14:53 316.75 316.75 316.75 316.75 0.1K
14:54 316.75 316.75 316.51 316.51 0.3K
14:55 316.51 316.51 316.51 316.51 0.2K
14:56 316.71 316.71 316.71 316.71 0.4K
14:57 316.71 316.71 316.71 316.71 0.8K
14:58 316.71 316.71 316.71 316.71 0.2K
14:59 316.71 316.71 316.71 316.71 0.1K
15:00 316.71 316.71 316.66 316.66 0.6K
15:01 316.66 316.66 316.66 316.66 0.1K
15:02 316.66 316.66 316.66 316.66 0.0K
15:03 316.94 316.94 316.85 316.85 1.5K
15:04 316.85 316.85 316.85 316.85 0.1K
15:05 316.85 316.85 316.85 316.85 0.4K
15:06 316.85 316.85 316.85 316.85 0.1K
15:07 316.85 316.85 316.85 316.85 0.1K
15:08 316.85 316.95 316.85 316.95 0.2K
15:09 316.95 316.95 316.95 316.95 0.3K
15:10 316.95 316.95 316.95 316.95 0.0K
15:11 316.95 317.03 316.95 317.03 0.3K
15:12 317.03 317.03 317.02 317.02 0.4K
15:13 317.02 317.02 317.02 317.02 0.3K
15:14 317.02 317.02 316.67 316.67 0.6K
15:15 316.67 316.86 316.67 316.86 0.9K
15:16 317.03 317.03 317.03 317.03 0.8K
15:17 317.03 317.03 317.03 317.03 0.0K
15:18 317.03 317.03 317.03 317.03 0.2K
15:19 317.03 317.23 317.03 317.23 0.5K
15:20 317.23 317.23 316.95 316.95 0.7K
15:21 316.98 316.98 316.98 316.98 0.3K
15:22 316.98 316.98 316.98 316.98 0.1K
15:23 316.98 316.98 316.98 316.98 0.4K
15:24 316.98 316.98 316.98 316.98 0.2K
15:25 316.98 316.98 316.98 316.98 0.1K
15:26 316.98 316.98 316.98 316.98 0.1K
15:27 316.98 316.98 316.98 316.98 0.0K
15:28 316.98 316.98 316.98 316.98 0.1K
15:29 316.98 317.23 316.98 317.23 0.6K
15:30 317.23 317.23 317.23 317.23 0.1K
15:31 317.23 317.41 317.23 317.41 0.9K
15:32 317.25 317.25 317.25 317.25 0.2K
15:33 317.25 317.25 317.25 317.25 0.1K
15:34 317.25 317.66 317.25 317.66 0.6K
15:35 317.66 317.66 317.66 317.66 0.0K
15:36 317.45 317.82 316.79 317.82 19.7K
15:37 317.82 317.82 317.82 317.82 0.2K
15:38 317.82 317.82 317.55 317.59 2.8K
15:39 317.59 317.59 317.59 317.59 0.2K
15:40 317.59 317.59 317.59 317.59 0.1K
15:41 317.59 317.72 317.59 317.59 1.4K
15:42 317.59 317.59 317.59 317.59 0.1K
15:43 317.59 317.59 317.59 317.59 0.2K
15:44 317.59 317.59 317.59 317.59 0.3K
15:45 317.59 317.59 317.59 317.59 0.5K
15:46 317.59 317.59 317.42 317.59 0.7K
15:47 317.70 317.90 317.68 317.90 0.9K
15:48 317.90 317.90 317.90 317.90 0.5K
15:49 317.90 317.90 317.90 317.90 0.2K
15:50 317.90 317.90 317.90 317.90 0.2K
15:51 317.96 318.10 317.96 318.10 2.4K
15:52 318.10 318.10 318.10 318.10 0.2K
15:53 318.10 318.43 318.10 318.37 2.3K
15:54 318.37 318.72 318.37 318.72 2.0K
15:55 318.75 318.87 318.58 318.58 1.9K
15:56 318.58 318.58 318.39 318.39 3.1K
15:57 318.39 318.39 318.39 318.39 0.6K
15:58 318.28 318.47 318.28 318.47 4.4K
15:59 318.47 318.47 318.29 318.29 1.3K
16:00 318.16 318.29 317.61 318.00 93.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available