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
09:30 338.43 338.43 337.83 337.83 3.3K
09:31 338.43 338.43 338.43 338.43 0.3K
09:32 338.43 338.43 338.43 338.43 1.2K
09:34 337.84 338.16 337.84 338.16 1.7K
09:35 338.50 338.50 338.50 338.50 0.2K
09:36 338.43 338.82 338.43 338.82 0.4K
09:38 338.67 338.67 338.67 338.67 0.2K
09:39 338.52 338.52 338.52 338.52 0.8K
09:40 338.52 338.52 338.52 338.52 0.1K
09:41 338.52 338.52 338.48 338.48 0.4K
09:42 338.50 338.50 337.75 338.28 5.7K
09:43 337.95 337.95 337.85 337.85 1.3K
09:44 337.96 337.96 337.75 337.75 3.3K
09:45 337.75 338.32 337.75 337.92 5.2K
09:46 337.92 337.92 337.92 337.92 0.7K
09:47 338.69 339.04 338.69 339.04 3.5K
09:48 339.04 339.22 339.04 339.22 1.3K
09:50 338.70 338.70 338.70 338.70 0.9K
09:51 339.10 339.13 338.71 339.13 1.9K
09:52 339.13 339.14 339.07 339.07 3.1K
09:53 339.15 339.15 339.15 339.15 0.7K
09:55 338.99 338.99 338.99 338.99 0.3K
09:56 339.16 339.35 339.02 339.02 1.0K
09:57 339.02 339.02 339.02 339.02 0.8K
09:58 339.02 339.02 339.02 339.02 0.3K
09:59 338.59 338.59 338.59 338.59 0.6K
10:03 338.47 338.47 338.12 338.12 1.6K
10:04 337.76 337.76 337.76 337.76 3.3K
10:08 338.86 338.88 338.86 338.88 1.2K
10:10 339.03 339.03 339.03 339.03 0.4K
10:11 339.03 339.03 339.00 339.03 3.5K
10:12 339.03 339.03 338.93 338.93 1.2K
10:14 338.93 339.18 338.93 339.00 6.3K
10:15 339.20 339.64 339.20 339.64 2.7K
10:16 339.58 339.58 339.58 339.58 0.6K
10:17 339.58 339.58 339.58 339.58 0.2K
10:18 339.36 339.59 339.36 339.59 0.8K
10:19 339.28 339.55 339.24 339.55 0.6K
10:20 339.38 339.48 339.38 339.48 0.4K
10:21 339.96 339.96 339.96 339.96 1.5K
10:23 340.03 340.03 340.03 340.03 7.2K
10:24 340.05 340.05 339.62 339.82 4.1K
10:25 339.82 339.82 339.57 339.82 0.7K
10:26 339.82 339.82 339.61 339.78 0.5K
10:27 339.50 339.78 339.50 339.65 1.0K
10:28 339.61 339.61 339.61 339.61 0.6K
10:30 339.51 339.51 339.51 339.51 0.7K
10:31 339.71 339.71 339.71 339.71 0.8K
10:33 339.49 339.49 339.49 339.49 0.2K
10:34 339.51 339.51 339.23 339.23 2.5K
10:35 339.02 339.02 339.02 339.02 0.4K
10:36 339.24 339.39 339.24 339.39 4.2K
10:37 339.25 339.25 339.10 339.13 8.2K
10:39 339.33 339.33 339.33 339.33 1.2K
10:41 339.50 339.50 339.50 339.50 0.4K
10:42 339.34 339.34 339.34 339.34 0.9K
10:44 339.67 339.67 339.67 339.67 0.8K
10:45 339.25 339.48 339.25 339.48 1.6K
10:48 339.99 339.99 339.99 339.99 0.4K
10:49 339.58 339.58 339.58 339.58 2.0K
10:50 339.49 339.49 339.49 339.49 2.5K
10:52 339.38 339.38 339.38 339.38 7.3K
10:53 339.30 339.30 339.07 339.30 1.9K
10:54 339.28 339.28 339.28 339.28 0.3K
10:55 339.22 339.22 339.22 339.22 0.2K
10:56 339.29 339.29 339.21 339.21 0.6K
10:57 339.25 339.25 339.11 339.11 13.9K
10:58 339.11 339.20 339.08 339.20 2.8K
10:59 339.44 339.67 339.44 339.67 1.5K
11:00 339.50 339.77 339.50 339.77 13.0K
11:01 339.67 339.91 339.50 339.91 2.5K
11:02 339.91 340.01 339.91 340.01 1.2K
11:04 340.39 340.39 339.81 339.81 1.1K
11:05 340.55 340.55 340.55 340.55 0.6K
11:06 340.36 340.36 340.29 340.29 0.5K
11:08 340.26 340.38 340.20 340.38 0.5K
11:09 340.27 340.34 340.11 340.11 4.8K
11:10 340.00 340.00 340.00 340.00 3.1K
11:11 340.01 340.01 340.01 340.01 1.7K
11:12 340.02 340.02 340.02 340.02 0.8K
11:13 339.52 339.56 339.46 339.56 9.8K
11:14 339.56 339.92 339.35 339.92 1.0K
11:15 339.37 339.56 339.37 339.56 0.2K
11:16 339.56 339.56 339.20 339.56 1.7K
11:17 339.21 339.56 339.21 339.56 0.3K
11:18 339.21 339.57 339.21 339.57 0.4K
11:19 339.27 339.27 339.27 339.27 0.4K
11:20 339.57 339.57 339.57 339.57 0.6K
11:21 339.31 339.31 339.31 339.31 0.3K
11:22 339.34 339.36 339.34 339.36 0.5K
11:23 339.37 339.37 339.37 339.37 0.3K
11:24 339.40 339.46 339.37 339.46 1.4K
11:25 339.26 339.26 339.26 339.26 0.5K
11:26 339.38 339.38 339.38 339.38 0.1K
11:27 339.29 339.29 339.29 339.29 0.2K
11:28 339.33 339.33 339.33 339.33 0.4K
11:29 339.34 339.45 339.34 339.45 0.8K
11:30 339.44 339.44 339.37 339.37 2.3K
11:31 339.17 339.29 339.01 339.01 5.8K
11:32 339.29 339.29 339.09 339.09 0.7K
11:33 339.05 339.05 339.00 339.00 1.9K
11:34 339.00 339.11 339.00 339.11 1.4K
11:35 338.86 338.91 338.86 338.91 0.9K
11:36 338.82 339.00 338.82 339.00 1.8K
11:37 339.00 339.00 339.00 339.00 2.0K
11:40 338.67 338.76 338.67 338.76 0.4K
11:41 338.76 338.76 338.76 338.76 0.5K
11:42 338.61 338.61 338.43 338.43 0.9K
11:43 338.54 338.54 338.51 338.51 0.6K
11:44 338.32 338.32 338.32 338.32 0.1K
11:45 338.40 338.40 338.14 338.18 2.2K
11:47 338.07 338.13 338.07 338.13 0.3K
11:48 338.13 338.13 338.01 338.01 0.5K
11:49 337.85 337.85 337.85 337.85 0.2K
11:50 337.98 337.98 337.77 337.77 0.7K
11:51 337.99 338.06 337.99 338.06 1.8K
11:55 338.22 338.22 338.22 338.22 0.6K
12:00 338.01 338.01 338.01 338.01 0.2K
12:01 338.16 338.16 338.16 338.16 1.3K
12:04 338.43 338.43 338.43 338.43 0.4K
12:06 338.50 338.51 338.50 338.51 0.9K
12:09 338.33 338.33 338.33 338.33 1.3K
12:10 338.43 338.43 338.43 338.43 0.5K
12:11 338.71 338.71 338.71 338.71 0.9K
12:13 338.66 338.66 338.66 338.66 0.4K
12:15 337.87 338.40 337.87 338.40 6.1K
12:16 338.35 338.35 338.35 338.35 0.3K
12:17 338.35 338.35 338.35 338.35 0.3K
12:18 338.35 338.35 338.35 338.35 0.2K
12:19 338.35 338.35 338.35 338.35 0.1K
12:20 338.14 338.14 338.14 338.14 0.4K
12:21 338.34 338.34 338.34 338.34 0.3K
12:22 338.33 338.33 338.33 338.33 0.1K
12:23 338.36 338.36 338.33 338.33 0.9K
12:27 338.03 338.03 338.03 338.03 0.3K
12:29 338.20 338.35 338.20 338.35 0.3K
12:30 338.44 338.44 338.44 338.44 3.0K
12:31 338.46 338.46 338.46 338.46 1.2K
12:32 338.47 338.47 338.46 338.46 0.6K
12:34 338.30 338.64 338.30 338.64 2.2K
12:36 338.47 338.47 338.47 338.47 0.4K
12:37 338.37 338.37 338.37 338.37 0.2K
12:38 338.24 338.24 338.24 338.24 0.2K
12:39 338.47 338.47 338.25 338.25 3.2K
12:40 337.89 337.89 337.89 337.89 0.8K
12:41 338.24 338.24 338.04 338.04 1.0K
12:44 338.11 338.11 337.67 337.67 0.8K
12:46 337.85 337.85 337.85 337.85 0.1K
12:47 337.85 337.85 337.85 337.85 0.1K
12:48 337.72 337.72 337.72 337.72 0.1K
12:49 337.87 337.87 337.87 337.87 1.1K
12:52 337.72 337.72 337.72 337.72 0.1K
12:53 337.66 337.66 337.66 337.66 0.5K
12:56 337.79 337.82 337.79 337.82 2.9K
12:57 337.82 337.82 337.57 337.57 1.3K
12:58 337.42 337.42 336.94 337.40 16.4K
12:59 337.09 337.38 337.09 337.38 1.4K
13:02 337.08 337.08 337.07 337.07 6.3K
13:05 336.83 336.96 336.83 336.96 4.3K
13:06 336.82 336.82 336.82 336.82 0.2K
13:07 336.86 337.00 336.86 336.99 0.4K
13:08 336.97 337.04 336.97 337.04 0.7K
13:09 336.95 337.00 336.95 337.00 2.0K
13:10 337.15 337.15 337.15 337.15 0.2K
13:11 337.15 337.15 337.15 337.15 0.2K
13:12 337.13 337.13 337.13 337.13 0.1K
13:13 337.17 337.21 337.17 337.21 1.5K
13:14 337.11 337.31 337.11 337.31 1.6K
13:15 337.27 337.27 337.27 337.27 0.6K
13:16 337.08 337.08 337.08 337.08 0.8K
13:17 336.95 336.95 336.95 336.95 10.9K
13:19 336.71 336.71 336.52 336.52 0.3K
13:20 336.39 336.39 336.39 336.39 3.7K
13:22 336.61 336.64 336.61 336.64 0.6K
13:23 336.64 336.64 336.64 336.64 0.1K
13:24 336.93 336.93 336.93 336.93 0.6K
13:25 336.52 336.52 336.52 336.52 0.3K
13:26 336.61 336.61 336.61 336.61 0.2K
13:27 336.39 336.39 336.39 336.39 0.2K
13:28 336.48 336.48 336.22 336.44 7.6K
13:30 336.18 336.18 336.18 336.18 0.9K
13:31 336.35 336.35 336.35 336.35 1.2K
13:32 336.35 336.35 336.35 336.35 0.3K
13:33 336.61 336.86 336.61 336.86 2.4K
13:35 336.88 336.88 336.88 336.88 0.9K
13:36 337.02 337.02 336.79 336.79 39.4K
13:37 337.19 337.22 337.19 337.22 0.8K
13:38 337.35 337.36 337.08 337.08 2.2K
13:39 337.00 337.08 337.00 337.08 2.6K
13:40 337.01 337.01 337.01 337.01 0.6K
13:42 337.00 337.00 337.00 337.00 0.4K
13:43 336.83 336.83 336.83 336.83 1.0K
13:44 337.00 337.00 336.97 336.97 0.5K
13:45 337.00 337.36 337.00 337.36 0.8K
13:46 336.98 336.98 336.76 336.76 23.5K
13:47 336.80 336.80 336.64 336.64 0.7K
13:48 336.62 336.62 336.62 336.62 0.2K
13:49 336.62 336.68 336.58 336.68 3.0K
13:50 336.68 336.79 336.68 336.79 7.1K
13:51 336.87 336.87 336.71 336.71 1.5K
13:53 336.67 336.71 336.67 336.71 3.6K
13:54 336.42 336.70 336.42 336.70 1.8K
13:58 336.76 336.76 336.58 336.58 0.7K
13:59 336.53 336.53 336.52 336.52 1.0K
14:00 336.14 336.14 336.03 336.03 5.8K
14:01 335.69 336.41 335.69 336.41 2.3K
14:02 336.35 336.36 335.83 336.36 3.0K
14:05 336.30 336.36 335.89 336.36 3.0K
14:06 335.89 336.34 335.89 336.20 1.0K
14:07 336.26 336.33 336.26 336.30 0.6K
14:08 336.48 336.58 336.13 336.54 9.6K
14:09 336.80 336.83 336.58 336.83 1.4K
14:10 336.95 336.95 336.95 336.95 1.3K
14:14 336.86 336.86 336.86 336.86 0.1K
14:15 336.85 336.87 336.81 336.87 0.9K
14:16 336.72 336.72 336.72 336.72 0.2K
14:17 336.63 336.76 336.63 336.76 0.9K
14:18 336.63 336.74 336.63 336.74 0.9K
14:19 336.74 336.74 336.71 336.71 0.7K
14:21 336.64 336.64 336.64 336.64 0.4K
14:22 336.62 336.62 336.62 336.62 0.3K
14:23 336.61 336.61 336.61 336.61 0.6K
14:24 336.72 336.72 336.72 336.72 0.3K
14:25 336.58 336.58 336.36 336.36 2.8K
14:26 336.23 336.23 336.23 336.23 0.4K
14:27 336.03 336.03 336.03 336.03 0.3K
14:28 336.06 336.06 336.00 336.00 0.8K
14:29 336.08 336.08 335.95 335.95 0.6K
14:30 336.30 336.36 336.30 336.36 2.1K
14:34 336.59 336.60 336.59 336.60 1.0K
14:35 336.62 336.66 336.55 336.55 2.3K
14:36 336.28 336.28 336.28 336.28 1.0K
14:37 336.30 336.30 336.30 336.30 0.1K
14:38 336.53 336.53 336.53 336.53 0.6K
14:39 336.12 336.12 336.12 336.12 0.9K
14:40 335.94 335.94 335.94 335.94 0.5K
14:42 335.94 335.94 335.94 335.94 0.3K
14:44 335.90 336.06 335.86 336.06 4.8K
14:45 336.02 336.02 336.02 336.02 0.6K
14:48 336.28 336.28 336.28 336.28 0.6K
14:49 336.39 336.39 336.39 336.39 0.1K
14:50 336.64 336.64 336.63 336.64 1.4K
14:51 336.57 336.57 336.57 336.57 2.2K
14:53 336.55 336.57 336.55 336.57 1.5K
14:56 336.59 336.59 336.59 336.59 0.1K
14:57 336.64 336.64 336.59 336.59 0.7K
14:59 336.54 336.54 336.54 336.54 0.4K
15:01 336.56 336.56 336.56 336.56 1.4K
15:02 336.51 336.61 336.51 336.61 0.6K
15:03 336.48 336.48 336.48 336.48 1.5K
15:05 336.15 336.25 336.15 336.25 2.6K
15:06 336.42 336.59 336.42 336.59 2.1K
15:07 336.80 336.80 336.80 336.80 0.2K
15:08 336.78 336.82 336.78 336.80 2.7K
15:11 336.78 336.78 336.78 336.78 1.8K
15:12 336.72 336.72 336.72 336.72 0.2K
15:13 336.66 336.66 336.66 336.66 0.8K
15:14 336.75 336.75 336.75 336.75 0.2K
15:15 336.60 336.60 336.60 336.60 0.3K
15:17 336.59 336.59 336.59 336.59 1.0K
15:19 336.72 336.72 336.72 336.72 0.5K
15:20 336.76 336.81 336.76 336.76 1.4K
15:21 336.76 337.09 336.76 337.09 6.8K
15:22 337.58 337.58 337.58 337.58 2.9K
15:30 337.10 337.10 337.10 337.10 0.6K
15:31 336.97 337.00 336.97 337.00 8.7K
15:32 337.24 337.24 337.24 337.24 3.1K
15:35 337.36 337.37 337.27 337.27 5.0K
15:37 337.34 337.34 337.34 337.34 0.4K
15:38 337.34 337.34 337.34 337.34 0.8K
15:39 337.13 337.13 337.13 337.13 0.9K
15:40 337.22 337.22 337.22 337.22 6.4K
15:41 337.01 337.01 336.92 336.92 4.1K
15:45 336.83 336.83 336.83 336.83 2.9K
15:46 336.70 336.70 336.70 336.70 1.3K
15:48 336.85 336.85 336.84 336.84 1.4K
15:49 336.83 336.83 336.83 336.83 4.5K
15:50 336.85 336.85 336.85 336.85 2.7K
15:51 337.10 337.18 337.10 337.18 0.7K
15:52 337.21 337.21 336.99 336.99 3.9K
15:53 336.91 336.91 336.91 336.91 2.3K
15:54 336.80 336.93 336.64 336.64 5.4K
15:55 336.54 336.57 336.50 336.50 6.6K
15:56 336.29 336.76 336.29 336.76 8.0K
15:57 336.67 336.83 336.52 336.67 2.8K
15:58 336.65 336.81 336.59 336.79 12.8K
15:59 336.82 336.97 336.63 336.79 192.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available