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
09:31 341.53 345.35 341.53 341.62 8.3K
09:32 341.62 341.62 341.62 341.62 0.4K
09:33 341.62 342.26 341.49 342.26 2.0K
09:34 342.26 342.50 342.26 342.50 0.4K
09:35 342.50 342.50 342.50 342.50 0.4K
09:36 342.50 342.50 342.50 342.50 0.5K
09:37 342.50 343.94 342.50 343.94 3.7K
09:38 343.94 343.94 343.94 343.94 0.5K
09:39 343.67 343.67 343.67 343.67 0.1K
09:40 343.67 343.67 343.67 343.67 0.1K
09:41 343.67 344.04 343.67 344.04 2.1K
09:42 344.00 344.00 344.00 344.00 0.3K
09:43 344.00 344.00 344.00 344.00 0.0K
09:44 344.00 344.00 344.00 344.00 0.0K
09:45 344.00 344.00 344.00 344.00 0.7K
09:46 344.00 344.00 344.00 344.00 0.0K
09:47 344.00 344.00 344.00 344.00 0.3K
09:48 344.00 345.54 344.00 345.54 4.5K
09:49 345.54 345.54 345.54 345.54 0.2K
09:50 345.54 345.54 345.54 345.54 0.0K
09:51 345.54 345.68 345.54 345.65 0.3K
09:52 345.65 345.81 345.65 345.81 0.7K
09:53 345.81 345.81 345.74 345.74 0.2K
09:54 345.74 345.74 345.74 345.74 0.2K
09:55 345.74 345.85 345.65 345.78 1.4K
09:56 345.78 345.80 345.78 345.80 0.5K
09:57 345.80 345.80 345.80 345.80 0.0K
09:58 345.80 346.00 345.80 346.00 2.6K
09:59 345.90 345.90 345.90 345.90 1.1K
10:00 346.02 346.23 346.02 346.23 3.8K
10:01 346.53 346.53 346.04 346.04 3.7K
10:02 346.04 346.35 346.04 346.35 0.4K
10:03 346.35 346.39 346.35 346.39 0.4K
10:04 346.39 346.78 346.39 346.50 8.0K
10:05 346.50 347.09 346.46 347.09 1.7K
10:06 347.09 347.09 346.82 346.82 0.4K
10:07 346.77 346.77 346.77 346.77 0.8K
10:08 347.00 347.21 346.54 347.21 6.0K
10:09 347.04 347.04 346.56 346.56 6.0K
10:10 346.56 346.56 346.56 346.56 0.1K
10:11 346.56 346.56 346.17 346.17 1.2K
10:12 346.49 346.49 346.49 346.49 13.9K
10:13 346.49 346.49 346.49 346.49 0.0K
10:14 346.49 346.49 346.49 346.49 0.3K
10:15 346.49 346.61 346.49 346.61 1.5K
10:16 346.61 346.61 346.61 346.61 0.4K
10:17 346.61 346.61 346.61 346.61 0.0K
10:18 346.61 346.61 346.61 346.61 0.0K
10:19 346.61 346.61 346.61 346.61 0.0K
10:20 346.48 346.48 346.48 346.48 0.5K
10:21 346.48 346.48 346.48 346.48 0.2K
10:22 346.48 346.48 346.48 346.48 0.6K
10:23 346.48 346.48 346.40 346.40 1.3K
10:24 346.30 346.30 346.30 346.30 0.2K
10:25 346.30 346.30 346.30 346.30 0.2K
10:26 346.30 346.30 346.30 346.30 1.2K
10:27 346.10 346.11 346.10 346.11 4.1K
10:28 346.05 346.05 346.05 346.05 1.2K
10:29 345.75 345.75 345.75 345.75 0.9K
10:30 346.10 346.10 346.10 346.10 1.6K
10:31 346.10 346.10 346.10 346.10 0.0K
10:32 346.10 346.10 346.10 346.10 0.0K
10:33 346.10 346.16 346.10 346.16 0.4K
10:34 346.16 346.16 346.16 346.16 0.1K
10:35 346.16 346.16 346.16 346.16 0.0K
10:36 346.16 346.16 346.16 346.16 0.1K
10:37 346.16 346.16 346.16 346.16 0.0K
10:38 346.16 346.16 346.16 346.16 0.0K
10:39 346.16 346.16 346.16 346.16 0.3K
10:40 346.16 346.16 346.16 346.16 0.0K
10:41 346.16 346.16 346.16 346.16 0.0K
10:42 346.16 346.16 346.16 346.16 0.0K
10:43 346.16 346.16 346.16 346.16 0.1K
10:44 346.16 346.40 346.16 346.40 0.1K
10:45 346.24 346.24 346.24 346.24 0.7K
10:46 346.24 346.24 346.22 346.22 0.3K
10:47 346.22 346.22 346.22 346.22 0.0K
10:48 346.22 346.22 346.22 346.22 0.0K
10:49 346.16 346.16 345.99 345.99 2.0K
10:50 345.99 346.08 345.99 346.08 9.9K
10:51 346.08 346.10 346.00 346.10 11.6K
10:52 346.10 346.10 346.10 346.10 0.8K
10:53 346.10 346.38 346.10 346.38 0.8K
10:54 346.38 346.38 346.38 346.38 0.2K
10:55 346.38 346.38 346.36 346.36 0.6K
10:56 346.36 346.36 346.36 346.36 0.0K
10:57 346.36 346.36 346.36 346.36 0.1K
10:58 346.36 346.36 346.36 346.36 0.0K
10:59 346.36 346.36 346.36 346.36 1.1K
11:00 346.36 346.36 346.36 346.36 0.1K
11:01 346.36 346.36 346.36 346.36 0.1K
11:02 346.36 346.36 346.36 346.36 0.6K
11:03 346.36 346.36 346.36 346.36 0.1K
11:04 346.36 346.36 346.36 346.36 0.1K
11:05 346.36 346.36 346.30 346.30 0.5K
11:06 346.30 346.30 346.30 346.30 0.1K
11:07 346.32 346.32 346.32 346.32 0.4K
11:08 346.32 346.32 346.31 346.31 0.2K
11:09 346.10 346.10 346.06 346.06 2.3K
11:10 346.06 346.06 346.06 346.06 0.2K
11:11 346.06 346.06 346.06 346.06 1.4K
11:12 346.06 346.29 346.06 346.29 0.7K
11:13 346.29 346.29 346.29 346.29 0.3K
11:14 346.29 346.29 346.29 346.29 0.2K
11:15 346.29 346.29 346.29 346.29 0.1K
11:16 346.29 346.29 346.29 346.29 0.1K
11:17 346.34 346.34 346.29 346.29 0.8K
11:18 346.35 346.35 346.35 346.35 1.3K
11:19 346.36 346.41 346.36 346.41 5.4K
11:20 346.41 346.41 346.25 346.25 2.8K
11:21 346.25 346.25 346.17 346.25 4.1K
11:22 346.25 346.25 346.25 346.25 0.3K
11:23 346.25 346.25 346.25 346.25 0.6K
11:24 346.25 346.25 346.25 346.25 0.0K
11:25 346.25 346.25 346.25 346.25 0.0K
11:26 346.25 346.25 346.25 346.25 0.3K
11:27 346.25 346.25 346.14 346.14 0.2K
11:28 346.14 346.14 346.12 346.12 3.5K
11:29 346.12 346.12 346.04 346.04 3.8K
11:30 346.04 346.04 345.98 345.98 0.5K
11:31 345.81 345.93 345.81 345.93 0.5K
11:32 345.93 345.93 345.93 345.93 0.2K
11:33 345.93 345.93 345.93 345.93 0.3K
11:34 345.93 345.93 345.91 345.91 1.5K
11:35 345.91 345.91 345.91 345.91 0.1K
11:36 345.91 345.91 345.64 345.64 0.5K
11:37 345.64 345.64 345.64 345.64 0.1K
11:38 345.64 345.64 345.64 345.64 0.5K
11:39 345.64 345.64 345.64 345.64 0.1K
11:40 345.87 345.89 345.87 345.89 1.6K
11:41 345.89 345.89 345.89 345.89 0.5K
11:42 345.89 346.16 345.89 346.16 0.4K
11:43 346.16 346.16 346.16 346.16 0.1K
11:44 346.16 346.16 345.91 345.91 1.4K
11:45 345.91 345.91 345.91 345.91 0.1K
11:46 345.91 345.91 345.91 345.91 0.1K
11:47 345.91 345.91 345.91 345.91 0.1K
11:48 345.81 345.81 345.54 345.54 1.3K
11:49 345.54 345.54 345.54 345.54 0.1K
11:50 345.54 345.54 345.44 345.44 0.5K
11:51 345.44 345.44 345.20 345.20 0.6K
11:52 345.20 345.20 345.20 345.20 0.3K
11:53 345.20 345.27 345.20 345.27 0.4K
11:54 345.27 345.34 345.27 345.34 0.5K
11:55 345.34 345.36 345.34 345.36 4.3K
11:56 345.36 345.43 345.36 345.43 0.3K
11:57 345.43 345.43 345.31 345.31 0.4K
11:58 345.31 345.31 345.31 345.31 0.2K
11:59 345.31 345.31 345.29 345.29 0.3K
12:00 345.29 345.71 345.29 345.71 1.0K
12:01 345.67 345.67 345.62 345.62 1.3K
12:02 345.62 345.62 345.62 345.62 0.0K
12:03 345.62 345.62 345.62 345.62 0.1K
12:04 345.62 345.62 345.62 345.62 0.1K
12:05 345.62 345.84 345.62 345.84 1.5K
12:06 345.84 345.84 345.84 345.84 0.2K
12:07 345.66 345.66 345.66 345.66 1.3K
12:08 345.66 345.66 345.66 345.66 0.0K
12:09 345.66 345.78 345.66 345.72 1.5K
12:10 345.72 345.72 345.72 345.72 0.0K
12:11 345.72 345.72 345.72 345.72 0.2K
12:12 345.72 345.72 345.72 345.72 0.1K
12:13 345.72 345.84 345.72 345.84 1.1K
12:14 345.84 345.84 345.84 345.84 0.2K
12:15 345.84 345.84 345.84 345.84 0.1K
12:16 345.84 345.84 345.84 345.84 0.8K
12:17 345.84 345.84 345.84 345.84 0.1K
12:18 345.84 345.84 345.84 345.84 0.1K
12:19 345.84 345.84 345.84 345.84 0.0K
12:20 345.84 345.84 345.84 345.84 0.1K
12:21 345.83 345.83 345.83 345.83 0.4K
12:22 345.86 345.86 345.86 345.86 0.2K
12:23 345.86 345.86 345.86 345.86 0.1K
12:24 345.86 346.03 345.86 346.03 0.2K
12:25 346.03 346.03 346.03 346.03 0.2K
12:26 346.03 346.03 346.03 346.03 0.1K
12:27 346.03 346.04 346.03 346.04 0.7K
12:28 346.04 346.04 346.04 346.04 0.4K
12:29 346.04 346.21 346.04 346.21 0.8K
12:30 346.21 346.21 346.21 346.21 0.1K
12:31 346.21 346.21 346.21 346.21 0.2K
12:32 346.21 346.21 346.02 346.02 1.9K
12:33 346.02 346.02 346.02 346.02 0.0K
12:34 346.02 346.02 345.99 345.99 0.6K
12:35 345.99 346.17 345.89 345.89 2.0K
12:36 345.89 345.89 345.89 345.89 0.0K
12:37 345.89 346.02 345.89 346.02 1.4K
12:38 346.02 346.02 346.02 346.02 0.0K
12:39 346.02 346.02 346.02 346.02 0.2K
12:40 346.02 346.02 346.02 346.02 0.0K
12:41 346.02 346.02 345.95 345.95 1.4K
12:42 345.95 345.95 345.95 345.95 0.2K
12:43 346.03 346.03 345.95 345.97 6.9K
12:44 345.97 345.97 345.97 345.97 0.0K
12:45 345.97 346.12 345.97 346.00 2.5K
12:46 346.00 346.00 345.99 345.99 1.1K
12:47 345.99 345.99 345.95 345.95 3.6K
12:48 345.95 346.05 345.95 346.05 0.5K
12:49 346.05 346.05 346.05 346.05 0.0K
12:50 346.05 346.05 346.02 346.02 0.2K
12:51 346.02 346.02 346.02 346.02 0.1K
12:52 346.02 346.19 346.02 346.19 1.9K
12:53 346.19 346.19 346.19 346.19 0.2K
12:54 346.19 346.19 346.16 346.16 0.6K
12:55 346.16 346.16 346.16 346.16 0.4K
12:56 346.16 346.16 346.16 346.16 0.2K
12:57 346.16 346.59 346.16 346.59 1.1K
12:58 346.59 346.59 346.59 346.59 0.3K
12:59 346.59 346.59 346.59 346.59 0.1K
13:00 346.59 346.59 346.59 346.59 0.2K
13:01 346.59 346.59 346.59 346.59 0.1K
13:02 346.59 346.59 346.59 346.59 0.1K
13:03 346.59 347.02 346.59 347.02 1.2K
13:04 347.02 347.02 346.89 346.89 0.3K
13:05 346.89 346.89 346.89 346.89 0.2K
13:06 346.89 346.89 346.89 346.89 0.2K
13:07 347.01 347.02 347.01 347.02 1.2K
13:08 346.99 347.04 346.99 347.02 5.3K
13:09 347.02 347.02 347.02 347.02 0.1K
13:10 347.02 347.02 347.02 347.02 0.1K
13:11 347.02 347.13 347.02 347.13 3.4K
13:12 347.12 347.12 347.12 347.12 1.5K
13:13 347.12 347.12 347.12 347.12 0.3K
13:14 347.12 347.12 347.12 347.12 0.1K
13:15 347.12 347.12 347.12 347.12 0.1K
13:16 347.12 347.12 347.02 347.02 0.2K
13:17 347.02 347.02 347.02 347.02 0.1K
13:18 347.02 347.02 347.02 347.02 0.7K
13:19 347.02 347.02 347.02 347.02 0.9K
13:20 347.02 347.02 346.70 346.70 0.3K
13:21 346.70 346.70 346.70 346.70 0.0K
13:22 346.70 346.70 346.70 346.70 0.3K
13:23 346.70 346.70 346.70 346.70 0.1K
13:24 346.70 346.73 346.70 346.73 0.7K
13:25 346.73 346.73 346.71 346.71 0.3K
13:26 346.71 346.87 346.71 346.87 1.3K
13:27 346.87 347.11 346.87 347.11 2.4K
13:28 347.11 347.11 346.75 346.75 1.3K
13:29 346.75 346.75 346.75 346.75 0.0K
13:30 346.75 346.75 346.75 346.75 0.1K
13:31 346.75 346.75 346.75 346.75 0.0K
13:32 346.75 346.75 346.75 346.75 0.7K
13:33 346.75 346.75 346.75 346.75 0.1K
13:34 346.75 346.75 346.75 346.75 0.6K
13:35 346.75 346.92 346.75 346.92 0.5K
13:36 346.92 346.92 346.92 346.92 0.3K
13:37 346.92 346.92 346.65 346.65 0.1K
13:38 346.65 346.65 346.58 346.58 0.3K
13:39 346.58 346.60 346.58 346.60 0.5K
13:40 346.60 346.60 346.60 346.60 0.5K
13:41 346.60 346.60 346.60 346.60 0.1K
13:42 346.60 346.60 346.60 346.60 0.0K
13:43 346.60 346.60 346.60 346.60 0.0K
13:44 346.60 346.60 346.60 346.60 0.2K
13:45 346.60 346.60 346.60 346.60 0.0K
13:46 346.60 346.60 346.60 346.60 0.0K
13:47 346.60 346.60 346.60 346.60 0.1K
13:48 346.60 346.60 346.60 346.60 0.0K
13:49 346.60 346.60 346.35 346.35 1.4K
13:50 346.35 346.36 346.35 346.36 2.3K
13:51 346.22 346.22 346.22 346.22 1.7K
13:52 346.22 346.26 346.22 346.26 0.3K
13:53 346.26 346.26 346.26 346.26 0.3K
13:54 346.26 346.26 346.26 346.26 0.1K
13:55 346.26 346.26 346.26 346.26 0.2K
13:56 345.90 345.90 345.90 345.90 0.9K
13:57 345.90 345.90 345.90 345.90 0.1K
13:58 345.90 345.90 345.90 345.90 0.2K
13:59 345.90 345.90 345.76 345.88 1.9K
14:00 345.88 345.88 345.88 345.88 0.1K
14:01 345.88 345.88 345.88 345.88 0.0K
14:02 345.88 345.88 345.88 345.88 0.0K
14:03 346.13 346.13 346.13 346.13 1.3K
14:04 346.13 346.13 346.13 346.13 0.1K
14:05 346.13 346.13 346.13 346.13 0.1K
14:06 346.13 346.13 346.13 346.13 0.1K
14:07 346.13 346.13 346.13 346.13 0.1K
14:08 346.13 346.13 346.13 346.13 0.0K
14:09 346.13 346.13 346.13 346.13 0.0K
14:10 346.13 346.13 346.01 346.01 0.3K
14:11 346.01 346.01 346.01 346.01 0.3K
14:12 346.01 346.01 346.01 346.01 0.0K
14:13 346.09 346.09 346.09 346.09 0.1K
14:14 346.09 346.09 346.09 346.09 0.0K
14:15 346.04 346.04 346.04 346.04 0.2K
14:16 346.04 346.04 345.92 345.92 0.9K
14:17 345.92 345.92 345.92 345.92 0.4K
14:18 345.92 345.92 345.92 345.92 0.2K
14:19 345.92 345.92 345.56 345.56 0.5K
14:20 345.56 345.56 345.56 345.56 0.1K
14:21 345.56 345.56 345.56 345.56 0.1K
14:22 345.56 345.56 345.56 345.56 0.1K
14:23 345.56 345.60 345.56 345.60 0.5K
14:24 345.60 345.63 345.60 345.63 0.4K
14:25 345.63 345.77 345.63 345.77 0.3K
14:26 345.77 345.77 345.69 345.69 0.3K
14:27 345.79 345.82 345.79 345.82 1.0K
14:28 345.82 345.82 345.82 345.82 0.0K
14:29 345.82 345.82 345.82 345.82 0.0K
14:30 345.82 345.82 345.82 345.82 0.0K
14:31 345.82 345.82 345.82 345.82 0.1K
14:32 345.82 345.82 345.82 345.82 0.1K
14:33 345.54 345.54 345.54 345.54 5.6K
14:34 345.64 345.64 345.59 345.59 0.4K
14:35 345.59 345.59 345.59 345.59 0.0K
14:36 345.59 345.59 345.59 345.59 0.3K
14:37 345.58 345.58 345.58 345.58 0.2K
14:38 345.58 345.61 345.58 345.60 1.5K
14:39 345.60 345.61 345.60 345.61 0.8K
14:40 345.64 345.64 345.58 345.58 1.7K
14:41 345.58 345.58 345.47 345.47 0.2K
14:42 345.52 345.52 345.52 345.52 0.2K
14:43 345.52 345.52 345.52 345.52 0.2K
14:44 345.52 345.52 345.32 345.32 0.8K
14:45 345.32 345.32 345.32 345.32 0.1K
14:46 345.32 345.32 345.32 345.32 0.1K
14:47 345.32 345.32 345.29 345.29 1.4K
14:48 345.29 345.48 345.29 345.48 0.3K
14:49 345.48 345.48 345.22 345.22 0.6K
14:50 345.22 345.22 345.13 345.22 2.5K
14:51 345.35 345.35 345.35 345.35 1.0K
14:52 345.35 345.35 345.35 345.35 0.1K
14:53 345.36 345.36 345.36 345.36 0.2K
14:54 345.36 345.36 345.31 345.31 0.8K
14:55 345.31 345.31 345.31 345.31 0.0K
14:56 345.31 345.54 345.31 345.54 5.9K
14:57 345.54 345.54 345.54 345.54 0.1K
14:58 345.54 345.54 345.44 345.44 8.0K
14:59 345.44 345.44 345.31 345.31 1.6K
15:00 345.33 345.33 345.24 345.24 5.4K
15:01 345.24 345.42 345.24 345.42 9.3K
15:02 345.02 345.02 343.71 343.71 62.3K
15:03 343.71 343.71 343.71 343.71 5.3K
15:04 343.22 343.22 343.22 343.22 3.1K
15:05 343.53 343.53 343.22 343.22 2.7K
15:06 343.22 343.29 343.22 343.29 1.0K
15:07 343.29 343.45 343.29 343.30 1.7K
15:08 343.30 343.40 343.25 343.25 11.7K
15:09 343.25 343.25 342.73 342.73 10.9K
15:10 341.49 341.49 340.19 340.43 29.8K
15:11 340.75 340.75 340.12 340.41 13.9K
15:12 341.21 342.72 341.21 342.06 10.7K
15:13 342.06 342.06 342.06 342.06 0.0K
15:14 342.06 342.30 342.06 342.30 0.8K
15:15 342.61 342.61 342.22 342.27 15.6K
15:16 342.27 342.40 342.27 342.40 3.0K
15:17 342.40 342.86 342.40 342.86 0.6K
15:18 342.86 342.86 342.86 342.86 0.1K
15:19 342.86 342.86 342.86 342.86 0.1K
15:20 342.86 342.96 342.86 342.96 0.2K
15:21 342.96 342.96 342.96 342.96 0.1K
15:22 342.96 342.96 342.88 342.88 0.6K
15:23 342.88 342.88 342.34 342.34 6.0K
15:24 342.42 342.42 342.31 342.34 6.2K
15:25 342.34 342.34 341.97 341.97 13.1K
15:26 341.95 341.95 341.81 341.81 4.7K
15:27 341.74 341.81 341.74 341.81 3.0K
15:28 341.81 341.81 341.42 341.52 1.8K
15:29 341.52 341.52 341.52 341.52 0.3K
15:30 341.52 341.52 341.16 341.16 0.5K
15:31 341.16 341.16 341.16 341.16 0.7K
15:32 341.83 341.91 341.83 341.91 30.1K
15:33 341.91 341.91 341.71 341.80 6.1K
15:34 341.80 342.23 341.80 341.97 6.3K
15:35 341.97 342.19 341.97 342.19 2.5K
15:36 342.19 342.19 342.19 342.19 0.1K
15:37 342.19 342.19 342.19 342.19 0.2K
15:38 342.19 342.19 342.19 342.19 0.4K
15:39 342.19 342.19 342.19 342.19 0.3K
15:40 342.53 342.73 342.53 342.73 1.0K
15:41 342.73 342.73 342.73 342.73 0.4K
15:42 342.59 343.06 342.59 342.92 3.4K
15:43 342.92 342.92 342.92 342.92 0.4K
15:44 342.92 342.92 342.92 342.92 0.9K
15:45 342.92 343.05 342.92 343.05 1.4K
15:46 343.05 343.45 343.05 343.45 0.7K
15:47 343.45 343.45 343.45 343.45 0.6K
15:48 343.55 343.55 343.35 343.35 2.2K
15:49 343.35 343.88 343.35 343.88 1.2K
15:50 343.88 343.88 343.84 343.84 0.3K
15:51 343.84 344.03 343.84 344.03 1.5K
15:52 344.03 344.03 343.76 343.79 1.9K
15:53 344.01 344.01 343.98 343.98 5.7K
15:54 343.98 344.42 343.98 344.42 3.3K
15:55 344.42 344.55 344.21 344.55 8.1K
15:56 344.22 344.60 344.11 344.32 7.0K
15:57 344.25 344.25 344.01 344.01 6.1K
15:58 344.01 344.07 343.95 344.01 11.7K
15:59 343.86 343.86 343.67 343.72 10.9K
16:00 343.76 343.98 343.76 343.98 141.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available