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
09:31 341.63 341.63 341.15 341.63 3.4K
09:32 341.63 341.63 341.63 341.63 0.1K
09:33 341.63 341.63 341.63 341.63 0.1K
09:34 341.63 341.63 341.63 341.63 0.0K
09:35 341.63 341.63 341.63 341.63 0.5K
09:36 341.63 341.63 341.63 341.63 0.6K
09:37 341.63 341.63 341.63 341.63 0.0K
09:38 342.41 342.41 342.41 342.41 0.7K
09:39 342.51 342.51 342.51 342.51 0.9K
09:40 342.51 342.51 342.51 342.51 0.2K
09:41 342.51 342.51 342.49 342.49 0.3K
09:42 342.49 342.49 342.49 342.49 0.3K
09:43 342.49 342.49 342.49 342.49 0.1K
09:44 342.49 342.49 341.51 341.51 3.4K
09:45 341.51 341.51 341.51 341.51 0.6K
09:46 341.51 341.51 341.51 341.51 0.3K
09:47 341.51 341.51 341.51 341.51 0.2K
09:48 341.51 341.51 341.51 341.51 0.4K
09:49 341.51 341.51 341.51 341.51 0.7K
09:50 341.51 341.51 341.51 341.51 0.2K
09:51 341.51 341.51 341.51 341.51 0.2K
09:52 341.51 341.51 341.51 341.51 0.1K
09:53 341.51 341.51 341.51 341.51 0.0K
09:54 343.54 343.54 343.54 343.54 0.7K
09:55 343.54 343.54 343.08 343.08 0.9K
09:56 343.08 343.17 343.08 343.17 0.4K
09:57 343.17 343.17 342.76 342.76 1.0K
09:58 342.94 342.94 342.94 342.94 0.2K
09:59 343.20 343.20 343.20 343.20 1.4K
10:00 343.20 343.20 343.20 343.20 0.2K
10:01 343.44 343.44 343.44 343.44 0.9K
10:02 343.48 343.48 343.05 343.05 1.5K
10:03 343.04 343.04 342.91 342.91 1.5K
10:04 342.91 342.99 342.91 342.93 0.2K
10:05 342.93 342.93 342.93 342.93 0.5K
10:06 342.93 343.06 342.93 343.06 1.5K
10:07 343.06 343.06 343.06 343.06 0.1K
10:08 343.06 343.06 343.06 343.06 0.2K
10:09 343.06 343.06 343.06 343.06 0.8K
10:10 343.06 343.06 343.06 343.06 0.1K
10:11 343.06 343.46 343.06 343.46 1.2K
10:12 343.46 343.46 343.46 343.46 0.1K
10:13 343.46 343.46 343.46 343.46 0.1K
10:14 343.46 343.46 343.46 343.46 0.1K
10:15 343.46 343.46 343.46 343.46 0.0K
10:16 343.46 343.46 343.46 343.46 0.2K
10:17 343.46 344.13 343.46 344.13 0.1K
10:18 344.13 344.13 344.13 344.13 0.2K
10:19 344.13 344.13 344.13 344.13 0.0K
10:20 344.13 344.13 344.13 344.13 0.1K
10:21 344.13 344.13 344.13 344.13 0.1K
10:22 344.13 344.13 344.13 344.13 0.1K
10:23 344.33 344.33 344.33 344.33 0.1K
10:24 344.33 344.33 343.84 343.84 0.3K
10:25 343.84 343.84 343.84 343.84 0.8K
10:26 343.84 344.21 343.84 344.21 0.1K
10:27 344.21 344.21 344.21 344.21 0.2K
10:28 344.21 344.21 344.21 344.21 0.1K
10:29 344.21 344.65 344.00 344.65 2.0K
10:30 344.01 344.01 344.01 344.01 0.7K
10:31 344.01 344.01 343.93 343.93 0.3K
10:32 343.93 343.93 343.93 343.93 0.1K
10:33 343.93 344.48 343.93 344.48 0.6K
10:34 344.48 344.48 344.48 344.48 0.1K
10:35 344.48 344.48 344.48 344.48 0.6K
10:36 344.48 344.48 344.48 344.48 0.1K
10:37 344.48 344.48 344.48 344.48 0.3K
10:38 344.48 344.48 344.48 344.48 0.2K
10:39 344.48 344.48 343.82 343.82 0.7K
10:40 343.68 343.97 343.68 343.97 2.0K
10:41 343.97 343.97 343.97 343.97 0.3K
10:42 343.97 343.97 343.97 343.97 0.0K
10:43 343.97 343.97 343.69 343.69 0.9K
10:44 343.69 343.97 343.69 343.97 1.4K
10:45 343.97 343.97 343.97 343.97 0.1K
10:46 343.97 344.47 343.97 344.47 0.3K
10:47 344.47 344.47 344.47 344.47 0.7K
10:48 344.47 344.47 344.30 344.30 4.5K
10:49 344.30 344.30 344.30 344.30 0.1K
10:50 344.30 344.44 344.30 344.44 0.3K
10:51 344.44 344.44 344.44 344.44 0.1K
10:52 344.44 344.44 344.44 344.44 0.0K
10:53 344.44 344.44 344.44 344.44 0.1K
10:54 344.44 344.44 343.96 343.96 0.5K
10:55 343.96 343.96 343.96 343.96 0.0K
10:56 343.96 343.96 343.96 343.96 0.0K
10:57 343.96 344.11 343.44 343.44 0.6K
10:58 343.44 343.82 343.44 343.82 0.2K
10:59 343.82 343.82 343.82 343.82 0.1K
11:00 343.82 343.82 343.44 343.44 0.8K
11:01 343.44 343.44 343.13 343.13 2.3K
11:02 343.12 343.12 343.12 343.12 8.0K
11:03 343.72 343.72 343.72 343.72 0.7K
11:04 343.72 343.72 343.72 343.72 0.2K
11:05 343.72 343.72 343.72 343.72 0.1K
11:06 343.72 343.72 343.72 343.72 0.2K
11:07 343.72 343.72 343.72 343.72 0.0K
11:08 343.72 343.72 343.72 343.72 0.1K
11:09 343.72 343.72 343.72 343.72 0.1K
11:10 343.72 344.11 343.63 344.11 0.3K
11:11 344.11 344.11 344.11 344.11 0.4K
11:12 344.11 344.11 344.11 344.11 0.3K
11:13 344.11 344.11 344.11 344.11 0.0K
11:14 344.11 344.11 343.97 343.97 0.5K
11:15 343.97 344.03 343.95 344.03 1.1K
11:16 344.03 344.03 344.03 344.03 0.0K
11:17 344.03 344.26 344.03 344.26 0.2K
11:18 344.26 344.26 343.92 343.92 0.4K
11:19 343.92 343.92 343.92 343.92 0.0K
11:20 343.92 344.27 343.92 344.27 7.1K
11:21 344.27 344.27 344.27 344.27 0.9K
11:22 344.27 344.27 344.27 344.27 0.0K
11:23 344.27 344.27 344.27 344.27 0.0K
11:24 344.27 344.27 344.27 344.27 0.1K
11:25 344.27 344.27 344.27 344.27 0.3K
11:26 344.27 344.27 344.27 344.27 0.2K
11:27 344.27 344.27 344.27 344.27 0.0K
11:28 344.27 344.27 344.27 344.27 0.2K
11:29 344.27 344.27 344.27 344.27 0.0K
11:30 344.27 344.27 344.27 344.27 0.1K
11:31 344.27 344.27 344.27 344.27 0.0K
11:32 344.27 344.27 343.84 343.84 0.6K
11:33 343.84 343.84 343.33 343.33 6.3K
11:34 343.48 343.48 342.86 342.86 1.4K
11:35 343.01 343.01 343.01 343.01 0.6K
11:36 343.01 343.01 343.01 343.01 0.0K
11:37 343.01 343.01 343.01 343.01 0.0K
11:38 343.01 343.01 343.01 343.01 0.1K
11:39 343.01 343.01 343.01 343.01 0.0K
11:40 343.01 343.01 343.01 343.01 0.2K
11:41 343.01 343.01 343.01 343.01 0.0K
11:42 343.01 343.01 343.01 343.01 0.0K
11:43 343.01 343.01 343.01 343.01 0.1K
11:44 343.01 343.01 343.01 343.01 0.7K
11:45 343.91 343.91 343.91 343.91 0.3K
11:46 343.91 343.91 343.91 343.91 0.1K
11:47 343.91 343.91 343.91 343.91 0.0K
11:48 343.91 344.03 343.91 344.03 0.3K
11:49 344.03 344.03 344.03 344.03 0.0K
11:50 344.03 344.03 344.03 344.03 0.1K
11:51 344.03 344.03 344.03 344.03 0.1K
11:52 344.03 344.03 343.92 343.92 0.6K
11:53 343.92 343.92 343.92 343.92 0.1K
11:54 343.92 343.92 343.92 343.92 0.0K
11:55 343.92 343.92 343.88 343.88 0.3K
11:56 343.88 344.08 343.88 344.08 0.1K
11:57 344.08 344.08 344.08 344.08 0.1K
11:58 344.08 344.08 344.08 344.08 0.1K
11:59 343.99 344.08 343.99 344.08 0.3K
12:00 344.08 344.08 343.92 343.92 0.3K
12:01 343.89 343.94 343.89 343.94 3.4K
12:02 343.94 343.94 343.91 343.91 2.3K
12:03 343.91 343.91 343.91 343.91 0.3K
12:04 344.52 344.52 344.52 344.52 0.4K
12:05 344.52 344.52 344.52 344.52 0.3K
12:06 344.52 344.52 344.52 344.52 0.1K
12:07 344.52 344.52 344.43 344.43 0.2K
12:08 344.43 344.43 344.43 344.43 0.2K
12:09 344.43 344.43 344.43 344.43 0.2K
12:10 344.43 344.43 344.43 344.43 0.3K
12:11 344.39 344.39 344.39 344.39 0.4K
12:12 344.39 344.39 344.39 344.39 0.4K
12:13 344.39 344.39 343.97 343.97 1.3K
12:14 343.97 343.97 343.97 343.97 0.7K
12:15 343.97 343.97 343.97 343.97 0.2K
12:16 343.97 343.97 343.97 343.97 0.0K
12:17 343.97 343.97 343.97 343.97 0.1K
12:18 343.97 343.97 343.97 343.97 0.1K
12:19 343.97 343.97 343.97 343.97 0.1K
12:20 343.97 343.97 343.97 343.97 0.0K
12:21 343.97 343.97 343.97 343.97 0.1K
12:22 343.97 343.97 343.97 343.97 0.0K
12:23 343.97 343.97 343.97 343.97 0.1K
12:24 344.31 344.31 344.31 344.31 0.1K
12:25 344.31 344.31 344.31 344.31 0.1K
12:26 344.04 344.04 344.04 344.04 0.5K
12:27 344.04 344.04 344.04 344.04 0.2K
12:28 344.04 344.04 344.04 344.04 0.3K
12:29 344.04 344.04 344.04 344.04 0.2K
12:30 344.04 344.04 344.04 344.04 0.1K
12:31 344.04 344.26 344.04 344.26 0.1K
12:32 344.26 344.26 344.26 344.26 0.0K
12:33 344.26 344.26 343.93 343.93 0.2K
12:34 343.93 343.93 343.93 343.93 0.1K
12:35 344.24 344.24 344.24 344.24 0.3K
12:36 344.24 344.24 344.24 344.24 0.2K
12:37 344.24 344.24 344.24 344.24 0.2K
12:38 344.24 344.26 344.24 344.26 0.2K
12:39 344.26 344.26 344.26 344.26 0.0K
12:40 344.26 344.26 344.26 344.26 0.0K
12:41 344.26 344.26 344.24 344.24 0.2K
12:42 344.24 344.24 344.14 344.14 0.4K
12:43 344.14 344.14 344.04 344.04 0.4K
12:44 344.04 344.04 344.01 344.01 0.7K
12:45 344.01 344.24 344.01 344.24 1.9K
12:46 344.24 344.24 344.24 344.24 0.6K
12:47 344.24 344.24 344.24 344.24 0.0K
12:48 344.24 344.24 344.24 344.24 0.3K
12:49 344.24 344.24 344.24 344.24 0.0K
12:50 344.24 344.24 344.24 344.24 0.0K
12:51 344.24 344.24 344.24 344.24 0.2K
12:52 344.24 344.24 344.24 344.24 0.2K
12:53 344.48 344.48 344.48 344.48 2.7K
12:54 344.48 344.48 344.48 344.48 0.3K
12:55 344.48 344.48 344.48 344.48 0.1K
12:56 344.48 344.48 344.24 344.24 0.1K
12:57 344.24 344.24 344.24 344.24 0.0K
12:58 344.39 344.39 343.89 343.89 16.0K
12:59 344.08 344.08 343.94 343.94 19.8K
13:00 343.94 343.94 343.94 343.94 0.4K
13:01 343.94 344.27 343.94 344.27 0.3K
13:02 344.28 344.36 344.22 344.29 9.1K
13:03 344.29 344.29 344.29 344.29 0.4K
13:04 344.29 344.29 344.14 344.14 1.7K
13:05 344.14 344.14 344.14 344.14 0.0K
13:06 344.14 344.14 344.14 344.14 0.1K
13:07 344.14 344.14 344.14 344.14 0.1K
13:08 344.14 344.14 344.14 344.14 1.5K
13:09 344.14 344.14 344.14 344.14 0.1K
13:10 344.14 344.14 344.00 344.00 1.0K
13:11 344.00 344.02 344.00 344.02 4.2K
13:12 344.02 344.30 344.02 344.30 0.4K
13:13 344.27 344.27 344.27 344.27 0.6K
13:14 344.27 344.27 344.27 344.27 0.1K
13:15 344.27 344.27 344.27 344.27 0.1K
13:16 344.27 344.27 344.27 344.27 0.1K
13:17 344.27 344.27 344.27 344.27 0.2K
13:18 344.47 344.47 344.39 344.39 3.9K
13:19 344.39 344.39 344.32 344.32 1.0K
13:20 344.48 344.48 344.48 344.48 1.2K
13:21 344.48 344.48 344.48 344.48 0.0K
13:22 344.48 344.48 344.48 344.48 0.0K
13:23 344.92 345.14 344.92 345.14 1.4K
13:24 345.11 345.11 345.11 345.11 1.6K
13:25 345.30 345.30 345.30 345.30 0.5K
13:26 345.30 345.30 345.30 345.30 0.1K
13:27 345.30 345.30 345.01 345.01 0.3K
13:28 345.18 345.18 345.18 345.18 0.4K
13:29 345.18 345.18 344.98 344.98 2.5K
13:30 344.98 344.98 344.98 344.98 0.0K
13:31 344.98 344.98 344.98 344.98 0.2K
13:32 344.98 344.98 344.98 344.98 0.2K
13:33 345.16 345.16 345.16 345.16 2.1K
13:34 345.16 345.16 345.16 345.16 0.3K
13:35 345.16 345.27 345.16 345.27 0.3K
13:36 345.27 345.27 345.27 345.27 0.2K
13:37 345.27 345.27 345.07 345.07 0.5K
13:38 345.07 345.23 345.07 345.23 0.3K
13:39 345.23 345.23 345.23 345.23 0.2K
13:40 345.23 345.23 345.23 345.23 0.1K
13:41 345.23 345.23 345.23 345.23 0.1K
13:42 345.23 345.23 345.23 345.23 0.6K
13:43 345.23 345.23 345.23 345.23 0.1K
13:44 345.23 345.23 345.23 345.23 0.2K
13:45 345.23 345.23 344.89 344.89 2.0K
13:46 344.89 345.04 344.89 345.04 1.5K
13:47 345.05 345.05 345.05 345.05 0.5K
13:48 345.05 345.05 345.05 345.05 0.0K
13:49 345.05 345.05 345.05 345.05 0.2K
13:50 345.05 345.05 344.86 344.86 0.2K
13:51 344.86 345.05 344.86 345.05 0.1K
13:52 345.05 345.05 345.05 345.05 0.1K
13:53 345.05 345.05 345.05 345.05 0.1K
13:54 345.05 345.05 345.05 345.05 0.2K
13:55 345.05 345.05 345.05 345.05 0.0K
13:56 345.05 345.05 345.05 345.05 0.7K
13:57 345.05 345.05 345.05 345.05 0.0K
13:58 344.66 344.66 344.58 344.58 1.5K
13:59 344.58 344.58 344.58 344.58 0.2K
14:00 344.58 344.58 344.32 344.32 1.0K
14:01 344.32 344.32 343.88 343.88 2.8K
14:02 343.78 343.78 343.75 343.75 0.4K
14:03 343.75 343.75 343.75 343.75 0.3K
14:04 343.75 343.75 343.75 343.75 0.1K
14:05 343.75 343.75 343.75 343.75 0.3K
14:06 343.75 343.75 343.75 343.75 0.2K
14:07 343.75 343.75 343.75 343.75 0.0K
14:08 343.75 343.75 343.75 343.75 0.3K
14:09 343.75 343.75 343.75 343.75 0.4K
14:10 343.75 343.75 343.75 343.75 0.0K
14:11 343.75 343.75 343.75 343.75 0.1K
14:12 343.75 343.75 343.75 343.75 0.0K
14:13 343.75 343.91 343.75 343.91 0.2K
14:14 344.12 344.12 344.12 344.12 0.3K
14:15 344.12 344.12 344.12 344.12 0.1K
14:16 344.12 344.12 344.12 344.12 0.0K
14:17 344.12 344.12 344.07 344.07 0.2K
14:18 344.07 344.07 344.07 344.07 0.0K
14:19 344.07 344.07 344.05 344.05 1.2K
14:20 344.07 344.07 344.07 344.07 0.5K
14:21 344.07 344.12 344.07 344.12 0.1K
14:22 344.12 344.12 344.12 344.12 0.0K
14:23 343.83 343.83 343.64 343.64 0.9K
14:24 343.64 343.64 343.64 343.64 0.1K
14:25 343.64 343.82 343.64 343.82 0.1K
14:26 343.82 343.82 343.61 343.61 6.7K
14:27 343.61 343.61 343.61 343.61 1.2K
14:28 343.69 343.69 343.69 343.69 0.7K
14:29 343.69 343.69 343.69 343.69 0.1K
14:30 343.69 343.69 343.69 343.69 0.5K
14:31 343.69 343.70 343.54 343.70 3.6K
14:32 343.66 343.72 343.66 343.72 0.4K
14:33 343.72 343.83 343.72 343.83 1.1K
14:34 343.83 343.83 343.55 343.55 0.6K
14:35 343.90 343.90 343.90 343.90 0.7K
14:36 343.90 343.90 343.85 343.85 1.5K
14:37 343.85 343.85 343.85 343.85 0.6K
14:38 343.85 344.18 343.85 343.95 0.7K
14:39 343.95 343.95 343.95 343.95 0.1K
14:40 343.95 343.95 343.95 343.95 0.1K
14:41 344.17 344.17 344.17 344.17 0.7K
14:42 344.17 344.17 344.17 344.17 0.1K
14:43 344.17 344.17 344.17 344.17 0.1K
14:44 344.17 344.41 344.17 344.41 0.3K
14:45 344.41 344.41 344.41 344.41 0.1K
14:46 344.41 344.41 344.41 344.41 0.0K
14:47 344.41 344.41 344.32 344.32 0.3K
14:48 344.32 344.32 344.32 344.32 0.3K
14:49 344.32 344.32 344.32 344.32 0.0K
14:50 344.32 344.32 344.32 344.32 0.3K
14:51 344.32 344.32 343.98 344.16 0.2K
14:52 344.16 344.16 344.06 344.06 0.3K
14:53 344.06 344.06 344.06 344.06 0.2K
14:54 344.06 344.06 344.06 344.06 0.7K
14:55 343.98 344.16 343.98 344.06 0.7K
14:56 344.06 344.06 344.00 344.00 2.8K
14:57 344.00 344.28 344.00 344.28 5.9K
14:58 344.28 344.79 344.28 344.79 0.8K
14:59 344.79 344.79 344.79 344.79 0.2K
15:00 344.79 344.79 344.79 344.79 0.2K
15:01 344.79 344.79 344.65 344.65 1.0K
15:02 344.65 344.65 344.65 344.65 0.2K
15:03 344.65 344.65 344.54 344.54 5.1K
15:04 344.54 344.63 344.54 344.63 3.7K
15:05 344.63 344.63 344.63 344.63 0.3K
15:06 344.63 344.63 344.63 344.63 0.2K
15:07 344.63 344.63 344.63 344.63 0.2K
15:08 344.86 345.10 344.86 345.07 2.4K
15:09 345.07 345.07 345.07 345.07 0.1K
15:10 345.07 345.07 344.86 344.86 0.6K
15:11 344.86 344.99 344.86 344.99 1.0K
15:12 344.87 344.87 344.87 344.87 0.5K
15:13 345.18 345.18 345.14 345.14 3.9K
15:14 345.03 345.07 345.03 345.07 0.5K
15:15 345.07 345.20 345.05 345.20 3.9K
15:16 345.20 345.20 345.14 345.14 0.9K
15:17 345.14 345.21 345.14 345.21 1.5K
15:18 345.13 345.29 345.13 345.29 2.2K
15:19 345.05 345.27 345.05 345.27 3.0K
15:20 345.27 345.53 345.27 345.53 0.9K
15:21 345.53 345.53 345.53 345.53 0.3K
15:22 345.58 345.58 345.58 345.58 0.3K
15:23 345.58 345.58 345.39 345.39 1.2K
15:24 345.39 345.70 345.39 345.70 1.8K
15:25 345.78 346.12 345.75 346.12 10.6K
15:26 346.12 346.12 346.12 346.12 0.4K
15:27 345.78 345.78 345.78 345.78 0.8K
15:28 345.78 345.87 345.78 345.87 0.5K
15:29 345.87 345.87 345.87 345.87 0.1K
15:30 345.66 345.66 345.66 345.66 3.4K
15:31 345.62 345.62 345.62 345.62 3.6K
15:32 345.49 345.57 345.49 345.57 2.4K
15:33 345.57 345.57 345.54 345.54 0.5K
15:34 345.64 345.65 345.64 345.65 6.0K
15:35 345.85 345.85 345.85 345.85 0.9K
15:36 345.85 345.85 345.85 345.85 0.6K
15:37 345.85 345.85 345.70 345.70 0.4K
15:38 345.70 345.95 345.70 345.95 0.4K
15:39 345.95 345.95 345.95 345.95 0.3K
15:40 345.95 345.95 345.95 345.95 1.1K
15:41 345.95 345.95 345.88 345.88 5.5K
15:42 345.88 345.88 345.65 345.65 3.1K
15:43 345.65 345.65 345.45 345.45 2.0K
15:44 345.45 345.45 345.45 345.45 1.5K
15:45 345.45 345.45 345.38 345.38 0.3K
15:46 345.35 345.59 345.35 345.59 4.8K
15:47 345.59 345.59 345.59 345.59 0.3K
15:48 345.59 345.59 345.59 345.59 0.2K
15:49 345.65 345.83 345.65 345.74 2.7K
15:50 345.74 345.74 345.60 345.60 0.7K
15:51 345.60 345.76 345.58 345.76 2.9K
15:52 345.76 345.82 345.76 345.82 3.7K
15:53 345.72 345.76 345.51 345.51 6.7K
15:54 345.51 345.51 345.12 345.12 3.4K
15:55 345.12 345.72 345.12 345.64 6.6K
15:56 345.65 345.85 345.65 345.85 3.8K
15:57 345.90 345.90 345.90 345.90 4.0K
15:58 345.90 345.91 345.90 345.91 3.5K
15:59 345.85 346.12 345.85 346.12 11.2K
16:00 346.00 346.20 345.96 346.02 80.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available