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
09:31 315.82 320.62 315.11 316.14 9.4K
09:32 316.14 316.14 316.14 316.14 0.2K
09:33 316.14 316.14 316.14 316.14 0.1K
09:34 316.46 316.46 316.46 316.46 1.2K
09:35 316.46 316.93 316.46 316.93 1.2K
09:36 316.93 316.93 316.93 316.93 0.3K
09:37 316.93 316.93 316.93 316.93 0.1K
09:38 317.47 317.47 316.03 317.17 5.4K
09:39 317.19 317.19 317.19 317.19 1.2K
09:40 316.85 316.85 316.85 316.85 0.7K
09:41 316.85 316.85 316.85 316.85 0.4K
09:42 316.85 316.89 316.20 316.20 2.1K
09:43 316.20 316.76 316.20 316.74 2.6K
09:44 316.74 316.74 316.74 316.74 0.1K
09:45 316.62 316.62 316.62 316.62 0.5K
09:46 316.62 317.19 316.62 317.19 6.8K
09:47 317.19 317.19 317.19 317.19 0.1K
09:48 316.53 316.53 316.53 316.53 4.4K
09:49 317.17 317.17 317.16 317.16 1.6K
09:50 317.12 317.12 317.12 317.12 0.3K
09:51 316.91 316.94 316.91 316.91 4.0K
09:52 316.55 316.75 316.37 316.55 10.6K
09:53 316.61 316.74 316.61 316.66 5.5K
09:54 316.50 316.50 316.50 316.50 1.2K
09:55 316.50 316.50 316.50 316.50 0.2K
09:56 316.47 316.58 316.47 316.58 1.3K
09:57 316.56 316.56 315.81 315.81 2.1K
09:58 315.61 315.76 315.61 315.75 1.6K
09:59 315.81 315.81 315.81 315.81 1.4K
10:00 315.81 315.81 315.54 315.54 1.3K
10:01 315.54 316.03 315.54 316.03 1.7K
10:02 316.32 316.32 315.76 315.77 5.3K
10:03 316.20 316.20 316.20 316.20 1.3K
10:04 316.20 316.20 316.20 316.20 0.3K
10:05 316.20 316.20 315.56 315.56 1.6K
10:06 315.56 316.11 315.56 316.11 2.5K
10:07 316.11 316.11 315.72 315.72 2.9K
10:08 315.83 315.83 315.69 315.69 3.4K
10:09 315.69 316.13 315.69 316.13 0.6K
10:10 316.13 316.13 315.82 315.97 3.2K
10:11 315.97 315.97 315.95 315.95 7.3K
10:12 315.95 315.95 315.95 315.95 0.2K
10:13 315.95 315.98 315.75 315.98 2.7K
10:14 316.12 316.12 316.07 316.07 1.0K
10:15 316.23 316.23 316.23 316.23 2.2K
10:16 316.45 316.47 316.45 316.47 1.2K
10:17 316.47 316.47 316.47 316.47 0.6K
10:18 316.37 316.37 316.35 316.35 0.7K
10:19 316.56 316.56 316.48 316.48 2.0K
10:20 316.48 316.92 316.48 316.92 1.0K
10:21 316.71 316.71 316.71 316.71 0.6K
10:22 316.71 316.73 316.46 316.46 2.2K
10:23 316.55 316.55 316.55 316.55 0.9K
10:24 316.55 316.55 316.54 316.54 0.1K
10:25 316.56 316.72 316.56 316.72 0.7K
10:26 316.72 316.72 316.72 316.72 1.0K
10:27 316.72 316.95 316.72 316.95 1.2K
10:28 317.05 317.05 316.93 316.93 0.9K
10:29 317.05 317.07 317.05 317.07 0.5K
10:30 317.07 317.07 317.00 317.00 0.5K
10:31 317.09 317.14 317.09 317.09 1.5K
10:32 317.33 317.33 317.33 317.33 0.8K
10:33 317.33 317.33 317.29 317.29 0.4K
10:34 317.29 317.39 317.29 317.39 0.4K
10:35 317.39 317.65 317.38 317.38 0.9K
10:36 317.38 317.38 317.15 317.15 1.4K
10:37 317.15 317.17 317.15 317.16 0.3K
10:38 316.96 316.96 316.82 316.82 1.2K
10:39 316.82 316.82 316.45 316.45 0.4K
10:40 316.51 316.51 316.51 316.51 0.5K
10:41 316.51 316.51 316.51 316.51 0.1K
10:42 316.51 316.51 316.46 316.46 0.8K
10:43 316.46 316.46 316.46 316.46 0.1K
10:44 316.46 316.47 316.46 316.47 0.5K
10:45 316.47 316.47 316.47 316.47 0.5K
10:46 316.47 316.47 316.47 316.47 0.5K
10:47 316.47 316.47 316.42 316.42 0.9K
10:48 316.42 316.42 316.42 316.42 0.2K
10:49 316.42 316.42 316.42 316.42 0.2K
10:50 316.18 316.18 316.18 316.18 0.3K
10:51 316.18 316.18 315.96 315.96 1.9K
10:52 315.96 315.96 315.49 315.49 1.1K
10:53 315.49 315.96 315.49 315.96 1.0K
10:54 315.96 315.96 315.96 315.96 0.3K
10:55 315.96 315.96 315.96 315.96 0.7K
10:56 315.96 315.96 315.96 315.96 0.1K
10:57 315.96 315.96 315.96 315.96 0.0K
10:58 315.96 315.96 315.96 315.96 0.3K
10:59 315.96 316.58 315.96 316.58 2.1K
11:00 316.58 316.58 316.24 316.24 0.2K
11:01 316.26 316.26 316.26 316.26 1.0K
11:02 316.30 316.30 316.30 316.30 5.4K
11:03 316.30 316.38 316.30 316.38 1.5K
11:04 316.38 316.38 316.38 316.38 0.5K
11:05 316.18 316.18 316.18 316.18 2.1K
11:06 316.18 316.30 316.18 316.30 1.2K
11:07 316.30 316.62 316.30 316.62 1.9K
11:08 316.62 316.62 316.51 316.51 0.5K
11:09 316.51 316.51 316.51 316.51 0.1K
11:10 316.51 316.72 316.51 316.72 1.3K
11:11 316.72 316.72 316.72 316.72 0.0K
11:12 316.61 316.74 316.61 316.74 0.9K
11:13 316.63 316.95 316.63 316.95 1.5K
11:14 316.95 316.95 316.95 316.95 0.5K
11:15 316.90 317.04 316.90 317.04 0.4K
11:16 317.04 317.04 316.74 316.74 1.0K
11:17 316.74 316.74 316.74 316.74 0.0K
11:18 316.74 316.74 316.74 316.74 0.1K
11:19 316.74 317.26 316.74 317.26 0.3K
11:20 317.26 317.35 317.26 317.35 0.1K
11:21 317.07 317.07 317.07 317.07 0.3K
11:22 317.07 317.48 317.07 317.48 0.3K
11:23 317.48 317.60 317.46 317.60 0.2K
11:24 317.12 317.12 317.12 317.12 1.0K
11:25 317.12 317.30 317.12 317.30 0.7K
11:26 317.19 317.19 317.19 317.19 0.8K
11:27 317.19 317.19 317.19 317.19 0.4K
11:28 317.19 317.19 317.19 317.19 0.0K
11:29 317.19 317.19 317.19 317.19 0.1K
11:30 317.19 317.19 317.19 317.19 0.1K
11:31 317.19 317.19 317.19 317.19 0.1K
11:32 317.19 317.19 317.05 317.06 1.7K
11:33 317.06 317.08 317.06 317.08 1.4K
11:34 317.08 317.67 317.08 317.67 0.2K
11:35 317.67 317.67 317.67 317.67 0.0K
11:36 317.67 317.67 317.67 317.67 0.3K
11:37 317.67 317.90 317.67 317.90 0.3K
11:38 317.90 317.90 317.85 317.85 0.2K
11:39 317.85 317.85 317.39 317.39 1.5K
11:40 317.38 317.38 317.38 317.38 0.4K
11:41 317.38 317.38 317.32 317.32 0.8K
11:42 317.32 317.32 317.32 317.32 0.5K
11:43 317.32 317.32 317.32 317.32 0.0K
11:44 317.32 317.32 317.32 317.32 0.0K
11:45 317.32 317.32 317.32 317.32 0.1K
11:46 317.32 317.32 317.32 317.32 0.0K
11:47 317.32 317.32 317.32 317.32 0.1K
11:48 317.32 317.32 317.32 317.32 0.1K
11:49 317.32 317.32 317.32 317.32 0.1K
11:50 317.32 317.32 317.32 317.32 0.0K
11:51 317.32 317.32 317.32 317.32 0.1K
11:52 317.32 317.72 317.32 317.72 0.4K
11:53 317.56 317.56 317.56 317.56 0.3K
11:54 317.56 317.56 317.32 317.32 1.0K
11:55 317.32 317.63 317.32 317.63 0.2K
11:56 317.63 317.63 317.63 317.63 0.1K
11:57 317.63 317.63 317.63 317.63 0.3K
11:58 317.63 317.63 317.63 317.63 0.2K
11:59 317.63 317.63 317.63 317.63 0.1K
12:00 317.63 317.63 317.63 317.63 0.1K
12:01 317.80 318.09 317.80 318.09 0.6K
12:02 318.09 318.09 318.09 318.09 0.0K
12:03 317.89 317.89 317.89 317.89 0.2K
12:04 317.89 317.89 317.89 317.89 0.0K
12:05 317.89 317.89 317.89 317.89 0.1K
12:06 317.89 317.89 317.89 317.89 0.2K
12:07 317.89 318.57 317.89 318.57 0.2K
12:08 318.57 318.57 318.48 318.48 0.4K
12:09 318.23 318.23 318.13 318.13 2.0K
12:10 318.13 318.13 318.13 318.13 0.0K
12:11 318.13 318.13 318.13 318.13 0.0K
12:12 318.13 318.18 318.13 318.18 0.2K
12:13 318.18 318.18 318.18 318.18 0.0K
12:14 318.18 318.18 318.18 318.18 0.0K
12:15 318.18 318.18 318.18 318.18 0.1K
12:16 318.18 318.18 318.18 318.18 0.0K
12:17 318.13 318.13 317.91 317.91 4.0K
12:18 317.91 317.91 317.91 317.91 0.0K
12:19 317.91 317.91 317.91 317.91 0.1K
12:20 317.91 317.91 317.91 317.91 0.1K
12:21 317.91 317.96 317.90 317.96 2.3K
12:22 317.89 318.05 317.89 318.05 2.4K
12:23 318.05 318.05 318.05 318.05 0.3K
12:24 318.05 318.05 318.05 318.05 0.1K
12:25 317.80 317.80 317.63 317.63 1.5K
12:26 317.63 317.63 317.63 317.63 0.1K
12:27 317.63 317.63 317.63 317.63 0.1K
12:28 317.63 317.63 317.63 317.63 0.1K
12:29 317.63 317.86 317.63 317.86 0.2K
12:30 317.86 317.86 317.86 317.86 0.1K
12:31 317.80 317.80 317.80 317.80 0.1K
12:32 317.50 317.50 317.50 317.50 0.9K
12:33 317.50 317.50 317.50 317.50 0.2K
12:34 317.50 317.50 317.50 317.50 0.0K
12:35 317.50 317.50 317.50 317.50 0.0K
12:36 317.50 317.50 317.50 317.50 0.0K
12:37 317.50 317.50 317.50 317.50 0.0K
12:38 317.67 317.94 317.67 317.94 1.8K
12:39 317.94 317.94 317.94 317.94 0.0K
12:40 317.94 318.10 317.94 318.10 0.3K
12:41 318.10 318.10 318.10 318.10 0.1K
12:42 318.10 318.10 318.10 318.10 0.1K
12:43 318.10 318.10 318.10 318.10 0.0K
12:44 318.11 318.11 318.10 318.10 0.5K
12:45 318.10 318.10 318.10 318.10 0.1K
12:46 318.10 318.10 318.10 318.10 0.3K
12:47 318.10 318.24 318.10 318.24 0.2K
12:48 318.24 318.24 318.23 318.23 0.1K
12:49 318.23 318.23 318.23 318.23 0.1K
12:50 318.23 318.23 318.23 318.23 0.1K
12:51 318.23 318.23 318.23 318.23 0.1K
12:52 318.23 318.23 318.23 318.23 0.0K
12:53 318.23 318.23 318.23 318.23 0.1K
12:54 318.12 318.12 318.12 318.12 0.3K
12:55 318.12 318.12 318.12 318.12 0.0K
12:56 318.12 318.22 318.12 318.22 0.3K
12:57 318.22 318.22 318.22 318.22 0.0K
12:58 318.22 318.22 318.11 318.11 0.4K
12:59 318.11 318.11 318.11 318.11 0.2K
13:00 318.11 318.11 318.11 318.11 0.1K
13:01 318.11 318.29 318.11 318.29 0.1K
13:02 318.11 318.11 318.11 318.11 0.2K
13:03 318.11 318.11 318.11 318.11 0.0K
13:04 318.11 318.16 318.11 318.16 3.3K
13:05 318.16 318.16 317.90 317.90 1.0K
13:06 318.10 318.10 317.78 317.78 1.9K
13:07 317.78 317.78 317.78 317.78 0.8K
13:08 317.78 317.79 317.78 317.79 0.5K
13:09 317.78 317.78 317.78 317.78 2.1K
13:10 317.52 317.52 317.52 317.52 3.6K
13:11 317.66 317.66 317.59 317.64 2.0K
13:12 317.64 317.64 317.63 317.63 0.3K
13:13 317.63 317.79 317.63 317.79 3.9K
13:14 317.90 317.90 317.86 317.86 3.8K
13:15 317.99 318.34 317.99 318.34 3.9K
13:16 318.34 319.57 318.34 319.57 8.0K
13:17 319.38 320.29 319.31 319.31 21.5K
13:18 319.55 319.76 319.55 319.76 6.4K
13:19 319.76 319.76 319.76 319.76 0.2K
13:20 319.76 319.76 319.76 319.76 0.2K
13:21 319.76 319.76 319.76 319.76 0.1K
13:22 319.76 320.34 319.76 320.34 0.8K
13:23 320.34 320.41 320.16 320.16 1.9K
13:24 320.16 320.38 320.15 320.38 1.2K
13:25 320.12 320.12 320.10 320.10 1.5K
13:26 320.10 320.12 320.10 320.12 0.3K
13:27 320.14 320.14 320.11 320.11 1.8K
13:28 320.11 320.11 320.09 320.09 1.1K
13:29 320.09 320.56 320.09 320.56 0.5K
13:30 320.56 320.65 320.33 320.65 0.5K
13:31 320.65 320.67 320.65 320.67 0.5K
13:32 320.80 320.80 320.80 320.80 0.7K
13:33 320.80 320.80 320.80 320.80 0.2K
13:34 320.80 321.02 320.80 321.02 0.1K
13:35 321.02 321.25 321.02 321.25 0.7K
13:36 321.55 321.55 321.20 321.20 1.0K
13:37 321.20 321.48 321.20 321.48 1.1K
13:38 321.48 321.89 321.48 321.89 1.0K
13:39 321.81 321.85 321.81 321.85 0.4K
13:40 321.85 321.85 321.31 321.31 1.5K
13:41 321.31 321.31 321.31 321.31 0.2K
13:42 321.26 321.26 321.26 321.26 0.3K
13:43 321.31 321.31 321.31 321.31 0.2K
13:44 321.31 321.59 321.31 321.44 0.2K
13:45 321.44 321.44 321.44 321.44 0.2K
13:46 321.44 321.44 321.44 321.44 0.2K
13:47 321.44 321.44 321.32 321.32 1.2K
13:48 321.32 321.32 321.05 321.19 3.6K
13:49 321.19 321.19 321.17 321.17 1.2K
13:50 321.17 321.19 321.17 321.19 0.1K
13:51 321.19 321.19 321.19 321.19 1.7K
13:52 321.19 321.19 321.19 321.19 0.0K
13:53 321.19 321.19 321.15 321.15 0.4K
13:54 321.15 321.15 321.15 321.15 1.1K
13:55 321.15 321.15 321.15 321.15 0.5K
13:56 321.15 321.15 321.15 321.15 0.0K
13:57 320.71 320.71 320.66 320.66 1.2K
13:58 320.66 320.67 320.66 320.67 0.2K
13:59 320.67 320.67 320.67 320.67 0.0K
14:00 320.67 320.67 320.61 320.61 0.5K
14:01 320.61 320.61 320.53 320.53 0.5K
14:02 320.30 320.30 320.30 320.30 0.9K
14:03 320.17 320.50 320.17 320.17 1.4K
14:04 320.17 320.50 320.17 320.50 1.0K
14:05 320.43 320.43 320.17 320.17 1.3K
14:06 320.16 320.16 320.16 320.16 0.6K
14:07 319.88 319.88 319.88 319.88 0.3K
14:08 319.88 320.77 319.88 320.40 6.0K
14:09 320.40 320.40 320.40 320.40 0.2K
14:10 320.40 320.40 320.40 320.40 0.2K
14:11 320.40 320.40 320.40 320.40 0.1K
14:12 320.40 320.40 320.40 320.40 0.4K
14:13 320.40 320.40 320.37 320.37 0.4K
14:14 320.37 320.37 320.24 320.24 0.3K
14:15 319.93 319.96 319.93 319.96 1.0K
14:16 319.96 319.96 319.64 319.76 0.5K
14:17 319.76 319.76 319.76 319.76 0.1K
14:18 319.76 320.13 319.76 320.13 0.4K
14:19 320.13 320.13 320.13 320.13 0.0K
14:20 320.14 320.14 320.14 320.14 0.9K
14:21 320.14 320.14 320.14 320.14 0.2K
14:22 320.14 320.35 320.14 320.35 1.3K
14:23 320.35 320.35 320.35 320.35 0.1K
14:24 320.35 320.35 320.35 320.35 0.0K
14:25 320.35 320.58 320.35 320.58 0.2K
14:26 320.58 320.58 320.58 320.58 0.1K
14:27 320.58 320.58 320.58 320.58 0.2K
14:28 320.58 320.59 320.58 320.59 0.1K
14:29 320.59 320.65 320.49 320.65 3.7K
14:30 320.65 320.65 320.35 320.35 8.5K
14:31 320.35 320.35 320.35 320.35 0.3K
14:32 320.35 320.35 320.35 320.35 0.2K
14:33 320.35 320.35 320.35 320.35 0.1K
14:34 320.35 320.35 320.20 320.20 0.6K
14:35 320.20 320.20 320.20 320.20 0.0K
14:36 320.61 320.61 320.43 320.43 5.1K
14:37 320.43 320.43 320.43 320.43 0.1K
14:38 320.26 320.29 320.26 320.29 1.7K
14:39 320.29 320.29 320.15 320.16 1.2K
14:40 320.16 320.16 320.16 320.16 0.1K
14:41 320.15 320.15 320.15 320.15 0.4K
14:42 320.33 320.33 320.33 320.33 0.2K
14:43 320.33 320.33 320.33 320.33 0.0K
14:44 320.33 320.33 320.33 320.33 0.1K
14:45 320.33 320.33 320.33 320.33 0.0K
14:46 320.33 320.33 320.33 320.33 0.1K
14:47 320.33 320.33 320.33 320.33 0.1K
14:48 320.33 320.33 320.33 320.33 0.2K
14:49 320.33 320.33 320.33 320.33 0.1K
14:50 320.42 320.72 320.42 320.72 1.6K
14:51 320.73 320.73 320.73 320.73 1.1K
14:52 320.73 320.73 320.73 320.73 0.1K
14:53 320.60 320.60 320.60 320.60 3.1K
14:54 320.60 320.60 320.28 320.28 2.0K
14:55 320.28 320.28 320.27 320.27 0.1K
14:56 320.14 320.38 320.14 320.25 1.6K
14:57 320.25 320.25 320.25 320.25 0.5K
14:58 320.25 320.25 320.25 320.25 0.7K
14:59 320.25 320.25 320.25 320.25 0.5K
15:00 320.25 320.25 320.25 320.25 0.3K
15:01 320.25 320.25 320.25 320.25 0.8K
15:02 320.25 320.25 320.25 320.25 0.2K
15:03 319.71 319.78 319.71 319.78 2.5K
15:04 319.78 320.11 319.78 320.11 3.1K
15:05 320.11 320.11 320.04 320.04 0.7K
15:06 320.04 320.11 320.04 320.04 3.3K
15:07 319.98 319.98 319.89 319.89 3.0K
15:08 319.89 319.89 319.80 319.80 1.3K
15:09 319.74 319.74 319.48 319.48 1.7K
15:10 319.48 319.48 319.48 319.48 0.0K
15:11 319.48 319.61 319.48 319.61 0.4K
15:12 319.61 319.83 319.61 319.83 1.7K
15:13 319.83 319.83 319.83 319.83 0.1K
15:14 319.83 319.83 319.83 319.83 0.4K
15:15 319.83 319.83 319.80 319.80 0.2K
15:16 319.72 319.72 319.72 319.72 3.4K
15:17 319.72 319.72 319.72 319.72 0.0K
15:18 319.72 319.72 319.50 319.50 1.3K
15:19 319.50 319.50 319.50 319.50 0.3K
15:20 319.50 319.50 319.38 319.38 0.3K
15:21 319.38 319.38 319.38 319.38 0.2K
15:22 319.38 319.48 319.38 319.48 1.7K
15:23 319.52 319.52 319.45 319.45 7.1K
15:24 319.19 319.19 319.19 319.19 1.0K
15:25 319.19 319.19 319.19 319.19 0.2K
15:26 319.19 319.34 319.19 319.34 0.5K
15:27 319.34 319.34 319.34 319.34 0.1K
15:28 319.34 319.36 319.29 319.36 6.3K
15:29 319.36 319.61 319.36 319.61 3.2K
15:30 319.65 319.65 319.36 319.36 6.5K
15:31 319.36 319.36 319.30 319.30 4.8K
15:32 319.30 319.30 319.30 319.30 0.1K
15:33 319.30 319.33 319.23 319.32 2.0K
15:34 319.32 319.32 319.32 319.32 0.2K
15:35 319.32 319.32 319.22 319.22 1.6K
15:36 319.22 319.22 318.97 319.10 0.9K
15:37 319.10 319.23 319.10 319.23 0.5K
15:38 319.23 319.23 319.23 319.23 0.4K
15:39 319.23 319.23 319.23 319.23 0.3K
15:40 319.23 319.51 319.23 319.51 1.7K
15:41 319.51 319.51 319.51 319.51 0.3K
15:42 319.38 319.38 319.38 319.38 2.9K
15:43 319.50 319.50 319.50 319.50 0.9K
15:44 319.53 319.85 319.53 319.70 3.7K
15:45 319.70 319.70 319.70 319.70 0.2K
15:46 319.70 319.95 319.70 319.95 1.5K
15:47 319.95 320.30 319.95 320.30 1.4K
15:48 320.30 320.30 320.23 320.23 0.2K
15:49 320.23 320.23 320.09 320.12 6.0K
15:50 320.09 320.23 320.09 320.23 2.0K
15:51 319.97 320.36 319.97 320.25 9.8K
15:52 320.25 320.45 320.25 320.43 2.5K
15:53 320.43 320.61 320.27 320.61 5.9K
15:54 320.61 320.75 320.52 320.60 10.2K
15:55 320.57 320.69 320.40 320.69 6.7K
15:56 321.18 321.38 321.13 321.33 12.3K
15:57 321.43 321.68 321.43 321.64 6.8K
15:58 321.56 321.56 321.27 321.27 9.6K
15:59 321.43 321.43 321.35 321.39 10.8K
16:00 321.34 321.88 321.34 321.88 199.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available