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
09:30 338.61 339.64 338.00 338.00 120.7K
09:31 339.28 339.28 339.28 339.28 3.1K
09:32 339.00 339.00 339.00 339.00 1.5K
09:35 338.74 338.74 338.65 338.66 1.1K
09:37 339.69 339.69 339.28 339.28 1.0K
09:38 339.20 339.20 339.20 339.20 2.6K
09:41 339.82 339.82 339.82 339.82 1.7K
09:42 340.13 340.13 339.92 339.92 0.4K
09:43 340.02 340.02 339.96 339.96 0.7K
09:44 340.11 340.41 340.11 340.39 0.7K
09:45 340.48 340.56 340.38 340.50 2.2K
09:46 340.58 340.58 340.58 340.58 0.5K
09:47 340.57 340.57 340.16 340.16 2.0K
09:48 340.13 340.13 340.13 340.13 1.9K
09:50 339.68 339.68 339.68 339.68 2.8K
09:52 339.21 339.21 339.21 339.21 1.6K
09:53 339.49 339.49 338.90 338.90 1.3K
09:54 338.84 338.84 338.83 338.84 1.7K
09:55 338.92 338.92 338.65 338.65 1.5K
09:56 338.62 338.80 338.62 338.80 1.3K
09:57 338.68 339.04 338.68 339.04 1.2K
09:58 338.80 339.22 338.80 339.17 2.9K
09:59 338.95 339.13 338.68 339.13 4.6K
10:00 338.84 338.84 338.33 338.82 0.7K
10:01 338.39 338.39 338.39 338.39 1.5K
10:03 337.67 338.12 337.67 338.12 1.0K
10:04 338.20 338.20 338.20 338.20 0.9K
10:05 338.03 338.03 338.03 338.03 0.6K
10:06 337.92 337.92 337.92 337.92 0.5K
10:07 337.55 337.55 337.55 337.55 0.9K
10:09 337.80 337.80 337.80 337.80 0.3K
10:11 337.53 337.53 337.53 337.53 0.5K
10:12 337.74 337.74 337.74 337.74 0.2K
10:13 337.57 337.95 337.56 337.95 0.8K
10:15 337.87 337.87 337.53 337.53 0.6K
10:16 337.26 337.55 337.26 337.44 0.8K
10:17 337.39 337.39 337.02 337.02 5.0K
10:18 337.56 337.56 337.56 337.56 1.1K
10:22 337.35 337.49 337.35 337.49 0.4K
10:23 337.74 337.74 337.74 337.74 0.2K
10:24 337.03 337.03 337.03 337.03 1.7K
10:30 336.96 336.96 336.96 336.96 0.4K
10:31 336.98 336.98 336.98 336.98 0.6K
10:32 337.10 337.10 337.10 337.10 1.2K
10:36 336.92 336.92 336.92 336.92 1.0K
10:40 336.75 336.75 336.75 336.75 1.5K
10:41 336.67 336.67 336.67 336.67 0.6K
10:44 336.77 336.77 336.77 336.77 0.3K
10:46 336.93 336.93 336.93 336.93 0.2K
10:47 337.02 337.02 337.02 337.02 0.1K
10:48 336.71 336.71 336.71 336.71 0.1K
10:49 337.03 337.04 336.67 336.67 2.1K
10:52 336.24 336.24 336.24 336.24 0.6K
10:54 336.14 336.14 336.14 336.14 0.2K
10:55 336.29 336.46 336.29 336.46 0.7K
10:56 335.89 336.10 335.89 336.10 4.2K
10:57 335.80 335.80 335.80 335.80 0.6K
10:59 335.50 335.50 335.50 335.50 0.8K
11:00 335.42 335.42 335.17 335.17 1.5K
11:02 335.63 335.63 335.63 335.63 4.9K
11:03 335.66 335.66 335.58 335.58 6.5K
11:05 335.58 336.00 335.58 336.00 1.7K
11:06 335.76 336.00 335.72 335.72 6.2K
11:07 336.00 336.00 335.72 335.72 6.3K
11:08 335.73 335.91 335.73 335.82 4.2K
11:09 335.61 335.73 335.61 335.73 0.8K
11:10 335.73 335.90 335.73 335.90 0.2K
11:11 335.94 335.94 335.94 335.94 0.1K
11:12 335.75 335.95 335.55 335.55 4.7K
11:13 335.73 335.91 335.73 335.91 4.1K
11:14 335.92 335.96 335.92 335.96 0.6K
11:15 335.99 336.00 335.99 336.00 0.4K
11:16 336.00 336.00 336.00 336.00 0.3K
11:17 336.00 336.00 336.00 336.00 2.8K
11:18 335.81 335.88 335.81 335.88 0.3K
11:19 335.98 336.00 335.94 335.94 5.1K
11:20 335.67 335.67 335.67 335.67 0.4K
11:21 335.67 335.85 335.67 335.85 2.5K
11:22 335.84 335.88 335.59 335.62 4.3K
11:25 335.76 335.76 335.76 335.76 2.0K
11:26 335.67 335.80 335.67 335.80 1.2K
11:28 336.00 336.00 336.00 336.00 0.3K
11:29 335.83 335.83 335.83 335.83 4.8K
11:30 336.00 336.00 335.85 335.85 10.2K
11:31 335.98 336.02 335.98 336.02 5.6K
11:32 336.02 336.02 336.02 336.02 2.4K
11:33 336.02 336.02 336.00 336.01 6.3K
11:34 336.02 336.02 336.02 336.02 2.5K
11:35 336.14 336.21 336.14 336.21 4.7K
11:37 336.83 336.83 336.83 336.83 0.4K
11:40 336.49 336.75 336.49 336.75 0.3K
11:41 336.95 336.95 336.95 336.95 0.6K
11:42 336.46 336.46 336.44 336.44 0.6K
11:43 336.45 336.99 336.45 336.99 3.3K
11:44 337.17 337.17 337.17 337.17 0.6K
11:46 336.99 336.99 336.58 336.58 1.8K
11:47 336.54 336.54 336.54 336.54 1.5K
11:50 337.10 337.10 337.10 337.10 0.6K
11:51 336.67 336.67 336.67 336.67 0.5K
11:53 336.50 336.52 336.47 336.52 2.0K
11:55 336.09 336.09 336.09 336.09 2.7K
11:57 335.96 335.96 335.83 335.83 1.5K
11:58 335.84 335.84 335.84 335.84 0.7K
11:59 336.18 336.18 336.18 336.18 3.7K
12:00 336.17 336.17 335.78 335.78 3.0K
12:01 335.81 335.81 335.81 335.81 0.2K
12:02 335.55 335.55 335.55 335.55 0.3K
12:03 335.55 335.55 335.55 335.55 0.6K
12:06 335.76 335.80 335.76 335.80 1.2K
12:07 335.89 335.89 335.89 335.89 0.1K
12:08 336.24 336.24 336.24 336.24 0.3K
12:11 336.63 336.63 336.26 336.26 0.4K
12:12 336.23 336.23 336.23 336.23 2.1K
12:13 336.23 336.23 336.23 336.23 1.3K
12:16 335.72 335.72 335.70 335.70 1.0K
12:17 335.44 335.47 335.44 335.47 1.5K
12:20 336.07 336.07 336.07 336.07 1.3K
12:22 336.07 336.07 336.07 336.07 0.2K
12:23 335.97 335.99 335.97 335.99 1.1K
12:25 336.21 336.21 335.97 335.97 1.6K
12:26 336.27 336.27 336.14 336.14 0.3K
12:27 336.27 336.32 336.27 336.32 0.6K
12:28 336.03 336.03 335.92 335.92 5.1K
12:30 335.89 335.89 335.89 335.89 0.3K
12:31 335.88 335.88 335.67 335.67 1.2K
12:32 336.16 336.16 336.16 336.16 0.5K
12:35 336.16 336.39 335.80 336.14 2.0K
12:36 336.23 336.23 336.23 336.23 0.6K
12:38 336.56 336.56 336.56 336.56 1.2K
12:42 336.00 336.00 336.00 336.00 2.6K
12:44 336.22 336.22 336.22 336.22 0.5K
12:47 336.28 336.47 336.28 336.47 0.6K
12:48 335.94 335.94 335.94 335.94 0.3K
12:49 336.00 336.00 336.00 336.00 0.3K
12:50 336.47 336.47 336.47 336.47 0.2K
12:51 336.23 336.23 336.23 336.23 0.4K
12:52 335.95 335.95 335.95 335.95 0.3K
12:53 336.23 336.51 336.23 336.51 2.3K
12:54 336.17 336.17 336.10 336.10 0.7K
12:57 336.55 336.55 336.45 336.55 0.7K
12:58 336.18 336.18 336.18 336.18 0.1K
12:59 336.18 336.18 336.00 336.00 3.5K
13:01 336.77 336.77 336.77 336.77 0.7K
13:02 336.48 336.48 336.33 336.33 2.0K
13:06 336.23 336.23 336.23 336.23 3.7K
13:07 336.35 336.35 336.23 336.23 0.5K
13:08 336.55 336.55 336.41 336.41 0.8K
13:09 336.60 336.60 336.60 336.60 0.7K
13:10 336.34 336.56 336.20 336.56 0.5K
13:11 336.49 336.49 336.49 336.49 0.2K
13:12 336.34 336.36 336.34 336.36 1.2K
13:13 336.19 336.19 336.19 336.19 1.2K
13:14 336.44 336.44 336.44 336.44 0.2K
13:15 336.30 336.57 336.15 336.15 4.4K
13:17 336.23 336.23 336.23 336.23 3.8K
13:18 336.07 336.07 336.03 336.03 1.5K
13:22 336.18 336.20 336.17 336.20 4.1K
13:24 336.09 336.09 336.00 336.00 7.0K
13:27 335.75 335.75 335.75 335.75 3.3K
13:30 335.48 335.48 335.39 335.39 2.7K
13:31 335.52 335.52 335.27 335.27 2.7K
13:32 335.56 335.56 335.56 335.56 0.3K
13:33 335.57 335.57 335.43 335.43 0.5K
13:35 335.54 335.54 335.54 335.54 0.2K
13:36 335.69 335.69 335.69 335.69 0.1K
13:37 334.98 334.98 334.95 334.95 2.4K
13:39 334.63 334.63 334.63 334.63 0.1K
13:41 334.96 335.05 334.96 335.05 1.3K
13:42 335.36 335.36 335.17 335.17 1.6K
13:45 335.20 335.20 335.20 335.20 1.4K
13:48 335.00 335.48 335.00 335.48 1.9K
13:49 335.03 335.03 335.03 335.03 1.6K
13:51 335.46 335.58 335.46 335.58 0.5K
13:53 334.95 334.95 334.95 334.95 0.4K
13:54 335.37 335.37 335.37 335.37 0.7K
13:57 334.95 335.34 334.95 335.34 1.6K
14:00 335.36 335.36 335.36 335.36 0.3K
14:01 335.47 335.47 335.36 335.36 3.8K
14:04 335.70 335.70 335.70 335.70 0.6K
14:06 336.00 336.00 336.00 336.00 0.1K
14:07 336.00 336.00 336.00 336.00 0.4K
14:10 336.00 336.00 336.00 336.00 0.2K
14:11 335.80 335.80 335.80 335.80 2.2K
14:15 335.73 335.73 335.73 335.73 0.7K
14:16 335.56 335.56 335.56 335.56 1.6K
14:17 335.55 335.55 335.55 335.55 1.7K
14:18 335.56 335.56 335.56 335.56 1.9K
14:19 335.70 336.17 335.70 336.17 0.5K
14:20 335.52 335.52 335.52 335.52 0.4K
14:22 336.10 336.19 336.10 336.19 0.5K
14:24 336.04 336.18 336.04 336.18 0.6K
14:25 335.79 336.00 335.79 336.00 0.7K
14:27 336.00 336.00 336.00 336.00 1.3K
14:29 336.00 336.00 335.54 335.54 3.0K
14:32 335.97 335.97 335.97 335.97 1.2K
14:36 336.10 336.10 336.01 336.01 1.0K
14:41 336.00 336.00 336.00 336.00 0.5K
14:43 335.43 335.70 335.43 335.70 1.5K
14:44 336.02 336.02 336.02 336.02 1.4K
14:47 336.00 336.00 336.00 336.00 0.4K
14:49 336.00 336.00 335.98 335.98 0.5K
14:50 335.86 336.00 335.86 336.00 3.3K
14:51 335.90 335.90 335.82 335.82 7.1K
14:52 335.83 335.83 335.83 335.83 0.2K
14:54 336.00 336.00 336.00 336.00 3.2K
14:56 335.80 335.80 335.58 335.58 6.6K
14:58 335.18 335.50 335.18 335.50 3.1K
14:59 335.54 335.54 335.22 335.30 1.6K
15:00 335.54 335.60 335.54 335.60 0.6K
15:01 335.79 335.79 335.79 335.79 0.4K
15:02 335.78 335.93 335.78 335.93 1.9K
15:04 335.75 335.75 335.75 335.75 2.2K
15:05 335.75 335.99 335.73 335.73 1.6K
15:06 335.73 335.83 335.73 335.73 3.5K
15:07 335.73 335.99 335.73 335.99 2.5K
15:08 336.00 336.00 336.00 336.00 1.9K
15:12 336.00 336.00 335.86 335.88 2.4K
15:14 335.79 335.79 335.79 335.79 6.9K
15:15 335.75 335.75 335.75 335.75 1.0K
15:16 335.76 335.76 335.76 335.76 0.8K
15:17 335.95 335.95 335.95 335.95 0.6K
15:19 335.74 335.74 335.74 335.74 3.2K
15:20 335.80 336.00 335.80 336.00 1.2K
15:22 335.80 335.80 335.80 335.80 0.7K
15:24 335.99 335.99 335.85 335.85 0.7K
15:25 336.01 336.01 336.00 336.00 1.5K
15:26 335.73 335.73 335.73 335.73 2.7K
15:27 335.63 335.63 335.63 335.63 1.7K
15:28 335.56 335.56 335.56 335.56 0.7K
15:30 335.59 335.61 335.57 335.57 6.8K
15:31 335.54 335.54 335.54 335.54 2.1K
15:32 335.57 335.57 335.45 335.45 1.4K
15:33 335.36 335.46 335.36 335.45 5.1K
15:37 335.49 335.49 335.49 335.49 4.3K
15:38 335.58 335.58 335.40 335.40 4.3K
15:40 335.36 335.36 335.28 335.28 2.7K
15:43 335.24 335.24 335.24 335.24 1.9K
15:44 335.28 335.28 335.28 335.28 0.2K
15:45 335.36 335.36 335.27 335.27 1.5K
15:46 335.32 335.32 335.23 335.23 1.4K
15:47 335.07 335.07 335.07 335.07 2.4K
15:48 335.17 335.17 335.17 335.17 0.2K
15:49 335.14 335.14 334.86 334.86 1.3K
15:50 334.73 334.95 334.73 334.95 9.9K
15:51 334.72 334.72 334.46 334.50 5.6K
15:52 334.50 334.60 334.50 334.50 3.4K
15:53 334.59 335.12 334.59 334.95 5.9K
15:54 335.23 335.59 335.01 335.59 7.0K
15:55 335.12 335.12 335.08 335.08 1.3K
15:56 335.04 335.12 335.00 335.00 3.7K
15:57 335.00 335.07 334.81 334.81 11.2K
15:58 335.00 335.02 334.87 334.87 7.7K
15:59 334.81 334.96 334.74 334.96 541.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available