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
09:31 348.92 348.92 346.73 346.73 7.9K
09:32 346.73 346.73 346.73 346.73 0.0K
09:33 346.73 346.73 346.73 346.73 0.0K
09:34 346.73 346.73 346.73 346.73 0.0K
09:35 347.64 347.99 347.64 347.99 1.5K
09:36 347.99 347.99 347.99 347.99 0.7K
09:37 347.99 347.99 347.99 347.99 0.1K
09:38 347.99 347.99 347.99 347.99 0.0K
09:39 347.99 348.39 347.99 348.39 1.4K
09:40 348.40 348.40 348.40 348.40 0.6K
09:41 348.40 348.99 348.40 348.99 1.0K
09:42 348.99 348.99 348.99 348.99 0.1K
09:43 348.99 348.99 348.99 348.99 0.2K
09:44 348.99 348.99 348.99 348.99 0.0K
09:45 348.99 348.99 348.81 348.81 1.5K
09:46 348.81 348.90 348.66 348.90 3.3K
09:47 348.57 348.57 348.40 348.40 2.6K
09:48 348.40 348.40 348.40 348.40 0.3K
09:49 348.40 348.40 348.40 348.40 0.1K
09:50 348.09 348.17 348.09 348.17 0.7K
09:51 348.17 348.17 348.17 348.17 0.5K
09:52 348.20 348.33 348.20 348.33 0.6K
09:53 348.33 348.33 348.33 348.33 0.5K
09:54 348.33 348.49 348.25 348.49 0.8K
09:55 348.49 348.49 348.48 348.48 0.7K
09:56 348.48 348.48 348.48 348.48 0.0K
09:57 348.48 348.48 348.48 348.48 0.2K
09:58 348.48 348.48 348.48 348.48 1.2K
09:59 348.48 348.48 348.19 348.19 0.4K
10:00 348.19 348.20 348.19 348.20 0.5K
10:01 348.48 348.48 348.48 348.48 0.4K
10:02 348.48 348.48 348.20 348.20 1.4K
10:03 348.20 348.20 348.20 348.20 0.0K
10:04 348.20 348.20 348.20 348.20 0.3K
10:05 348.20 348.20 348.20 348.20 0.3K
10:06 348.21 348.25 348.21 348.25 2.2K
10:07 348.12 348.12 347.88 347.88 2.6K
10:08 347.88 347.88 347.88 347.88 0.4K
10:09 347.88 347.88 347.88 347.88 0.2K
10:10 347.88 348.22 347.88 348.22 2.2K
10:11 348.12 348.12 348.01 348.01 2.3K
10:12 348.01 348.01 348.01 348.01 0.2K
10:13 348.01 348.01 348.01 348.01 0.1K
10:14 348.01 348.03 348.01 348.03 2.4K
10:15 348.03 348.03 347.94 347.94 0.9K
10:16 347.75 348.02 347.75 348.02 3.3K
10:17 348.02 348.02 347.77 347.77 2.0K
10:18 347.77 347.77 347.77 347.77 0.2K
10:19 347.77 347.77 347.77 347.77 0.7K
10:20 347.77 347.94 347.77 347.94 3.8K
10:21 347.94 347.94 347.94 347.94 0.1K
10:22 347.94 347.94 347.94 347.94 0.2K
10:23 347.94 347.94 347.89 347.89 4.0K
10:24 347.89 347.89 347.89 347.89 0.5K
10:25 347.89 347.89 347.89 347.89 0.0K
10:26 347.89 348.19 347.89 348.19 1.1K
10:27 348.19 348.19 347.80 347.80 4.5K
10:28 347.80 347.91 347.80 347.90 3.2K
10:29 347.90 347.90 347.90 347.90 0.0K
10:30 347.90 347.90 347.90 347.90 0.2K
10:31 347.90 347.90 347.89 347.89 0.3K
10:32 347.89 347.89 347.89 347.89 0.0K
10:33 347.89 347.89 347.89 347.89 0.2K
10:34 347.89 347.89 347.89 347.89 0.1K
10:35 347.89 347.89 347.89 347.89 1.7K
10:36 347.89 347.89 347.89 347.89 0.2K
10:37 347.89 347.89 347.89 347.89 0.3K
10:38 347.89 347.89 347.73 347.80 20.4K
10:39 347.80 347.80 347.72 347.72 7.5K
10:40 347.72 347.72 347.72 347.72 7.4K
10:41 347.72 347.72 347.70 347.70 4.1K
10:42 347.71 347.72 347.71 347.72 1.7K
10:43 347.72 347.80 347.72 347.80 2.7K
10:44 347.86 347.86 347.86 347.86 0.7K
10:45 347.73 347.73 347.73 347.73 1.1K
10:46 347.73 347.73 347.73 347.73 0.0K
10:47 347.70 347.72 347.46 347.46 5.4K
10:48 347.46 347.46 347.46 347.46 0.0K
10:49 347.46 347.46 347.46 347.46 0.0K
10:50 348.02 348.02 347.72 347.72 0.4K
10:51 347.42 347.42 346.57 346.57 2.2K
10:52 346.57 346.57 346.57 346.57 0.2K
10:53 346.57 346.57 346.57 346.57 0.1K
10:54 346.57 346.57 346.57 346.57 1.3K
10:55 346.57 346.57 346.57 346.57 0.4K
10:56 346.57 346.57 346.57 346.57 0.1K
10:57 346.57 346.57 346.57 346.57 0.0K
10:58 346.57 346.57 346.57 346.57 0.0K
10:59 346.57 346.57 346.57 346.57 0.0K
11:00 347.11 347.11 347.11 347.11 1.1K
11:01 347.11 347.11 346.72 346.72 2.8K
11:02 346.72 346.72 346.72 346.72 0.2K
11:03 346.72 346.72 346.72 346.72 0.4K
11:04 346.72 346.92 346.72 346.92 0.2K
11:05 346.92 346.92 346.92 346.92 0.0K
11:06 346.92 346.92 346.92 346.92 0.1K
11:07 346.92 346.92 346.92 346.92 0.0K
11:08 346.92 346.92 346.92 346.92 0.0K
11:09 346.92 346.92 346.58 346.58 1.0K
11:10 346.58 346.58 346.58 346.58 0.2K
11:11 346.58 346.58 346.58 346.58 0.0K
11:12 346.58 346.58 346.58 346.58 0.4K
11:13 346.58 346.58 346.29 346.29 0.2K
11:14 346.29 346.29 346.29 346.29 0.1K
11:15 346.29 346.29 346.19 346.19 1.0K
11:16 346.26 346.26 346.26 346.26 0.4K
11:17 346.26 346.26 346.26 346.26 0.2K
11:18 346.26 346.26 346.26 346.26 0.0K
11:19 346.26 346.26 346.26 346.26 0.0K
11:20 346.26 346.26 346.26 346.26 0.4K
11:21 346.26 346.26 346.26 346.26 0.1K
11:22 346.59 346.59 346.59 346.59 1.2K
11:23 346.59 346.83 346.59 346.83 0.9K
11:24 346.83 346.83 346.83 346.83 0.1K
11:25 346.83 346.83 346.39 346.39 6.1K
11:26 346.39 346.39 346.19 346.31 5.2K
11:27 346.31 346.31 346.28 346.28 0.8K
11:28 346.28 346.28 346.28 346.28 0.1K
11:29 346.28 346.28 346.28 346.28 0.1K
11:30 346.28 346.28 346.24 346.24 0.4K
11:31 346.24 346.39 346.24 346.39 0.2K
11:32 346.39 346.39 346.39 346.39 0.0K
11:33 346.39 346.39 346.39 346.39 0.0K
11:34 346.39 346.39 346.39 346.39 0.1K
11:35 346.39 346.39 346.28 346.28 0.1K
11:36 346.28 346.28 346.28 346.28 0.2K
11:37 346.28 346.28 346.19 346.24 5.8K
11:38 346.24 346.24 346.24 346.24 0.1K
11:39 346.24 346.31 346.24 346.31 1.3K
11:40 346.30 346.30 346.19 346.19 2.8K
11:41 346.19 346.23 346.19 346.23 2.7K
11:42 346.23 346.26 346.23 346.26 0.6K
11:43 346.26 346.26 346.26 346.26 0.0K
11:44 346.26 346.26 345.38 345.38 37.4K
11:45 345.76 345.76 345.76 345.76 2.2K
11:46 345.76 345.76 345.76 345.76 0.0K
11:47 345.76 345.76 345.37 345.37 0.4K
11:48 345.37 345.37 345.37 345.37 0.0K
11:49 345.36 345.43 345.36 345.43 4.9K
11:50 345.21 345.21 345.21 345.21 2.2K
11:51 345.21 345.21 344.66 344.66 5.8K
11:52 344.67 344.67 344.67 344.67 2.3K
11:53 344.67 344.91 344.67 344.91 0.4K
11:54 344.91 345.02 344.91 345.02 2.8K
11:55 345.02 345.13 345.02 345.13 0.3K
11:56 345.30 345.30 345.00 345.00 5.5K
11:57 345.00 345.00 345.00 345.00 0.3K
11:58 345.00 345.00 345.00 345.00 0.0K
11:59 345.00 345.00 344.79 344.81 3.2K
12:00 344.81 344.81 344.81 344.81 0.1K
12:01 344.81 344.81 344.81 344.81 0.1K
12:02 344.81 344.81 344.81 344.81 0.4K
12:03 344.81 344.81 344.81 344.81 0.1K
12:04 345.05 345.12 345.05 345.12 1.6K
12:05 345.12 345.22 345.12 345.22 0.2K
12:06 345.22 345.22 345.06 345.06 2.0K
12:07 345.06 345.06 345.06 345.06 0.7K
12:08 345.06 345.37 345.06 345.37 2.0K
12:09 345.37 345.59 345.37 345.59 0.1K
12:10 345.59 345.59 345.59 345.59 0.3K
12:11 345.59 345.59 345.59 345.59 0.2K
12:12 345.59 345.59 345.57 345.57 0.2K
12:13 345.36 345.36 345.36 345.36 1.7K
12:14 345.36 345.36 345.35 345.35 0.4K
12:15 345.35 345.35 345.25 345.25 0.8K
12:16 345.25 345.25 345.25 345.25 0.2K
12:17 345.25 345.71 345.25 345.71 2.7K
12:18 345.71 345.71 345.71 345.71 0.2K
12:19 345.71 345.71 345.65 345.65 0.8K
12:20 345.62 345.62 345.62 345.62 1.9K
12:21 345.62 345.62 345.39 345.39 1.1K
12:22 345.39 345.39 345.39 345.39 0.1K
12:23 345.39 345.39 345.39 345.39 0.3K
12:24 345.39 345.39 345.39 345.39 0.0K
12:25 345.39 345.39 345.39 345.39 0.6K
12:26 345.39 345.39 345.39 345.39 0.2K
12:27 345.39 345.39 345.17 345.17 0.3K
12:28 345.17 345.17 345.17 345.17 0.2K
12:29 345.17 345.26 345.17 345.26 0.6K
12:30 345.24 345.24 345.24 345.24 0.2K
12:31 345.24 345.24 345.24 345.24 0.4K
12:32 345.24 345.24 345.09 345.09 0.7K
12:33 345.15 345.15 345.15 345.15 0.1K
12:34 345.15 345.26 345.15 345.26 0.4K
12:35 345.18 345.18 345.18 345.18 1.7K
12:36 345.18 345.18 345.18 345.18 0.3K
12:37 345.18 345.45 345.18 345.45 1.3K
12:38 345.45 345.45 345.45 345.45 0.2K
12:39 345.45 345.47 345.45 345.47 2.3K
12:40 345.47 345.47 345.47 345.47 0.4K
12:41 345.47 345.47 345.47 345.47 0.3K
12:42 345.45 345.45 345.45 345.45 0.1K
12:43 345.45 345.45 344.89 344.89 3.6K
12:44 344.89 344.89 344.89 344.89 0.4K
12:45 344.98 344.98 344.88 344.88 1.9K
12:46 344.88 344.88 344.88 344.88 0.4K
12:47 344.88 345.20 344.88 345.20 0.9K
12:48 345.20 345.33 345.20 345.33 0.9K
12:49 345.33 345.33 345.33 345.33 0.4K
12:50 345.33 345.33 345.33 345.33 1.4K
12:51 345.23 345.23 345.23 345.23 5.5K
12:52 345.23 345.23 345.22 345.22 3.8K
12:53 345.22 345.23 345.20 345.23 13.3K
12:54 345.16 345.16 345.13 345.13 9.7K
12:55 345.13 345.13 344.70 344.70 15.2K
12:56 344.70 344.70 344.70 344.70 0.2K
12:57 344.70 344.70 344.70 344.70 0.5K
12:58 344.70 344.70 344.70 344.70 0.2K
12:59 344.70 344.92 344.70 344.92 1.3K
13:00 344.92 345.07 344.92 345.07 0.3K
13:01 345.07 345.07 345.06 345.06 1.2K
13:02 345.06 345.34 345.02 345.25 1.1K
13:03 345.25 345.25 345.17 345.17 0.6K
13:04 345.17 345.17 344.66 344.66 1.5K
13:05 344.66 344.66 344.66 344.66 1.2K
13:06 344.66 344.66 344.12 344.12 0.7K
13:07 344.12 344.12 344.12 344.12 0.8K
13:08 344.12 344.12 344.08 344.08 1.4K
13:09 344.00 344.31 344.00 344.14 2.1K
13:10 344.14 344.14 344.14 344.14 0.7K
13:11 344.14 344.14 344.14 344.14 0.3K
13:12 344.14 344.14 344.03 344.03 0.4K
13:13 344.03 344.03 344.03 344.03 0.4K
13:14 344.09 344.12 344.09 344.12 1.1K
13:15 344.12 344.21 344.12 344.21 0.3K
13:16 344.20 344.20 344.20 344.20 0.3K
13:17 344.10 344.10 343.98 343.98 1.7K
13:18 343.75 343.75 343.75 343.75 1.1K
13:19 343.75 343.75 343.75 343.75 0.3K
13:20 343.75 343.75 343.75 343.75 0.9K
13:21 343.75 343.75 343.59 343.59 2.1K
13:22 343.59 343.59 343.59 343.59 0.4K
13:23 343.59 343.59 343.59 343.59 0.4K
13:24 343.59 343.60 343.59 343.60 0.3K
13:25 343.60 343.78 343.60 343.78 0.4K
13:26 343.78 343.78 343.78 343.78 0.4K
13:27 343.78 343.78 343.78 343.78 0.5K
13:28 343.78 343.78 343.78 343.78 0.3K
13:29 343.78 343.78 343.78 343.78 0.2K
13:30 343.38 343.38 343.38 343.38 1.4K
13:31 343.38 343.46 343.38 343.46 0.4K
13:32 343.46 343.46 343.46 343.46 0.2K
13:33 343.46 343.46 343.46 343.46 0.8K
13:34 343.46 343.46 343.46 343.46 0.3K
13:35 343.46 343.46 343.46 343.46 0.5K
13:36 343.46 343.46 343.46 343.46 0.4K
13:37 343.62 343.62 343.62 343.62 2.6K
13:38 343.62 343.77 343.62 343.62 2.2K
13:39 343.62 343.62 343.23 343.23 5.2K
13:40 343.34 343.34 343.25 343.25 2.5K
13:41 343.18 343.18 343.18 343.18 7.9K
13:42 343.17 343.17 343.17 343.17 0.3K
13:43 342.91 342.91 342.91 342.91 3.8K
13:44 342.91 342.91 342.91 342.91 0.1K
13:45 342.45 342.72 342.45 342.72 4.9K
13:46 342.72 343.02 342.72 342.96 7.1K
13:47 343.04 343.05 343.04 343.05 2.6K
13:48 343.05 343.20 343.05 343.13 4.3K
13:49 343.13 343.13 343.13 343.13 1.6K
13:50 343.23 343.34 343.23 343.34 1.2K
13:51 343.35 343.35 343.14 343.14 8.2K
13:52 343.14 343.14 343.14 343.14 0.8K
13:53 343.14 343.17 343.00 343.17 1.6K
13:54 343.17 343.17 343.17 343.17 0.3K
13:55 342.88 342.88 342.88 342.88 0.7K
13:56 342.88 343.11 342.88 343.06 0.9K
13:57 343.06 343.33 343.04 343.33 0.6K
13:58 343.33 343.33 342.83 342.83 1.4K
13:59 342.83 343.00 342.83 343.00 3.5K
14:00 343.00 343.11 343.00 343.05 1.4K
14:01 343.05 343.27 343.04 343.04 0.7K
14:02 343.04 343.26 343.04 343.15 1.6K
14:03 343.15 343.15 343.09 343.09 0.4K
14:04 343.09 343.43 343.09 343.25 0.8K
14:05 343.25 343.25 343.07 343.07 0.5K
14:06 343.07 343.08 343.07 343.08 0.4K
14:07 343.26 343.26 343.26 343.26 2.9K
14:08 343.43 343.59 343.39 343.59 1.2K
14:09 343.59 343.59 343.46 343.46 16.5K
14:10 343.60 343.60 343.38 343.38 0.4K
14:11 343.55 343.55 343.38 343.38 0.6K
14:12 343.38 343.53 343.38 343.43 4.7K
14:13 343.43 343.43 343.38 343.38 0.8K
14:14 343.38 343.56 343.38 343.38 5.3K
14:15 343.38 343.53 343.38 343.41 1.7K
14:16 343.41 343.41 343.41 343.41 0.4K
14:17 343.38 343.53 343.38 343.53 1.4K
14:18 343.53 343.53 343.38 343.38 0.7K
14:19 343.38 343.38 343.34 343.34 2.9K
14:20 343.35 343.37 343.27 343.27 4.3K
14:21 343.27 343.36 343.27 343.36 0.7K
14:22 343.30 343.44 343.30 343.44 15.1K
14:23 343.44 343.58 343.44 343.58 0.6K
14:24 343.77 343.83 343.77 343.83 1.2K
14:25 343.83 343.83 343.58 343.58 1.9K
14:26 343.50 343.50 343.50 343.50 1.0K
14:27 343.50 343.57 343.50 343.57 1.4K
14:28 343.57 343.57 343.57 343.57 0.5K
14:29 343.57 343.76 343.57 343.76 1.4K
14:30 343.76 343.76 343.76 343.76 0.3K
14:31 343.66 343.95 343.66 343.95 0.7K
14:32 343.95 343.95 343.79 343.79 0.6K
14:33 343.79 343.82 343.79 343.80 0.8K
14:34 343.67 343.84 343.67 343.84 2.7K
14:35 343.84 343.93 343.75 343.93 3.2K
14:36 343.98 343.98 343.98 343.98 0.5K
14:37 343.98 343.98 343.82 343.82 0.6K
14:38 343.82 343.99 343.82 343.99 1.1K
14:39 343.91 344.03 343.91 344.03 9.0K
14:40 344.03 344.03 344.02 344.02 0.7K
14:41 344.02 344.05 344.02 344.05 2.4K
14:42 343.95 344.15 343.95 344.15 1.8K
14:43 344.15 344.15 344.15 344.15 0.3K
14:44 343.99 343.99 343.99 343.99 0.4K
14:45 344.15 344.15 343.86 343.86 1.5K
14:46 343.80 343.80 343.78 343.78 1.9K
14:47 343.78 343.78 343.75 343.75 0.4K
14:48 343.75 343.75 343.75 343.75 0.3K
14:49 343.83 343.96 343.75 343.83 2.7K
14:50 343.83 343.83 343.75 343.75 21.2K
14:51 343.80 343.93 343.80 343.93 1.4K
14:52 343.92 343.97 343.75 343.81 3.2K
14:53 343.54 343.54 343.21 343.21 11.8K
14:54 343.54 343.75 343.54 343.75 3.5K
14:55 343.67 343.67 343.67 343.67 3.7K
14:56 343.67 343.86 343.67 343.86 0.6K
14:57 343.86 344.08 343.86 344.08 1.1K
14:58 344.08 344.08 344.08 344.08 0.3K
14:59 344.08 344.08 343.96 344.08 1.9K
15:00 344.08 344.08 343.90 343.90 0.5K
15:01 344.12 344.18 344.12 344.18 5.2K
15:02 344.18 344.18 344.18 344.18 1.0K
15:03 344.26 344.26 344.18 344.18 2.0K
15:04 344.18 344.22 344.18 344.22 0.3K
15:05 344.18 344.18 344.18 344.18 0.8K
15:06 344.18 344.18 344.18 344.18 0.3K
15:07 344.18 344.18 344.18 344.18 0.7K
15:08 344.18 344.28 344.18 344.28 1.1K
15:09 344.28 344.44 344.25 344.25 2.6K
15:10 344.25 344.34 344.25 344.34 1.3K
15:11 344.34 344.59 344.34 344.59 1.2K
15:12 344.52 344.70 344.52 344.70 3.9K
15:13 344.60 344.70 344.58 344.58 4.6K
15:14 344.58 344.71 344.57 344.71 4.8K
15:15 344.58 344.58 341.15 342.60 136.7K
15:16 342.92 342.92 341.10 341.10 15.6K
15:17 340.78 340.78 337.00 338.87 37.7K
15:18 335.95 337.19 334.74 335.62 19.3K
15:19 335.00 335.68 333.50 335.68 28.6K
15:20 335.68 335.68 334.28 334.28 37.2K
15:21 334.37 335.15 332.35 335.15 32.5K
15:22 334.15 334.15 333.02 333.96 44.6K
15:23 333.22 333.51 332.94 333.51 21.7K
15:24 333.13 333.26 332.07 332.68 40.7K
15:25 333.78 333.78 332.56 332.56 16.1K
15:26 332.46 332.57 330.96 332.27 43.5K
15:27 331.56 332.13 331.56 331.60 31.9K
15:28 331.87 332.28 330.33 331.94 83.3K
15:29 331.41 332.02 330.73 330.73 40.1K
15:30 330.34 330.65 329.30 330.65 21.2K
15:31 330.48 330.48 328.48 329.33 18.9K
15:32 328.58 328.66 327.40 327.51 19.8K
15:33 327.70 328.00 326.87 327.92 44.3K
15:34 328.50 329.66 328.50 328.82 50.5K
15:35 329.31 329.70 329.25 329.25 35.2K
15:36 328.50 328.84 328.44 328.48 37.5K
15:37 327.98 328.71 327.86 328.71 28.6K
15:38 328.27 328.27 327.45 328.27 13.2K
15:39 328.65 328.65 327.06 327.06 11.4K
15:40 327.26 327.26 326.17 326.69 17.9K
15:41 326.44 326.59 325.52 325.52 33.6K
15:42 325.65 325.65 325.00 325.00 14.4K
15:43 324.94 325.69 324.35 325.69 52.6K
15:44 325.85 327.75 325.84 327.75 31.7K
15:45 327.71 327.71 326.54 326.70 17.9K
15:46 326.15 326.66 325.51 326.63 56.0K
15:47 326.84 326.84 325.28 325.65 49.8K
15:48 326.71 326.71 325.74 325.82 7.1K
15:49 325.97 325.97 325.67 325.74 65.0K
15:50 325.74 326.01 325.39 325.39 5.6K
15:51 325.62 326.20 325.62 326.20 18.8K
15:52 326.27 326.98 326.07 326.64 15.5K
15:53 326.60 327.28 326.60 327.28 15.5K
15:54 327.25 328.14 327.25 328.10 12.3K
15:55 327.79 328.71 327.79 328.47 24.1K
15:56 328.90 328.96 328.69 328.96 43.8K
15:57 329.35 330.12 328.93 329.63 40.2K
15:58 329.54 329.71 329.50 329.66 29.6K
15:59 329.84 329.93 329.84 329.93 46.3K
16:00 330.05 337.40 329.90 329.93 173.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available