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
09:30 349.13 349.74 348.80 348.80 12.9K
09:31 349.69 350.24 349.69 349.94 1.3K
09:32 349.93 350.90 349.93 350.90 1.4K
09:34 350.90 350.90 350.05 350.05 4.3K
09:35 351.46 351.46 351.46 351.46 4.3K
09:36 349.51 349.51 349.51 349.51 1.4K
09:40 351.37 352.00 351.37 352.00 6.6K
09:41 351.88 351.88 351.88 351.88 1.8K
09:42 351.54 351.54 350.73 350.89 13.4K
09:43 351.34 351.34 351.34 351.34 0.8K
09:45 351.28 351.28 351.28 351.28 1.0K
09:48 351.32 351.32 351.32 351.32 0.5K
09:49 351.40 351.40 351.40 351.40 1.3K
09:52 351.46 351.46 351.46 351.46 0.3K
09:53 351.17 351.36 351.17 351.36 2.9K
09:54 351.22 351.60 351.22 351.60 2.7K
09:57 351.11 351.49 351.11 351.49 1.1K
09:58 350.74 350.74 350.53 350.53 2.8K
10:01 351.17 351.19 351.17 351.19 1.1K
10:04 351.61 351.61 351.46 351.46 2.0K
10:05 351.25 351.35 350.77 350.80 7.1K
10:06 350.52 350.86 350.52 350.86 6.1K
10:09 351.04 351.10 351.01 351.01 1.2K
10:10 351.33 351.33 351.33 351.33 1.2K
10:11 351.63 351.68 351.51 351.51 6.9K
10:12 351.50 351.73 350.55 351.43 11.7K
10:15 351.55 351.55 351.55 351.55 0.3K
10:16 351.60 351.60 351.60 351.60 1.2K
10:17 351.44 351.44 351.44 351.44 0.4K
10:18 351.60 351.88 351.56 351.88 1.0K
10:19 351.38 351.42 351.38 351.42 3.9K
10:20 351.34 351.34 351.34 351.34 0.3K
10:21 351.16 351.16 351.16 351.16 1.0K
10:24 351.65 351.65 351.42 351.54 1.3K
10:25 351.62 351.62 351.51 351.51 32.6K
10:26 351.00 351.00 351.00 351.00 1.7K
10:33 351.01 351.14 351.00 351.02 3.8K
10:34 350.81 350.89 350.81 350.89 0.7K
10:37 350.53 350.53 350.53 350.53 1.3K
10:40 350.88 350.88 350.24 350.24 1.2K
10:41 350.02 350.05 350.00 350.00 2.7K
10:42 350.05 350.05 349.97 349.97 0.6K
10:43 350.20 350.33 350.20 350.33 1.3K
10:44 350.16 350.16 350.16 350.16 1.8K
10:47 350.69 351.12 350.69 350.79 1.7K
10:48 351.03 351.03 350.72 350.72 0.9K
10:49 350.72 350.72 350.72 350.72 1.1K
10:51 350.72 350.72 350.72 350.72 0.2K
10:53 351.08 351.08 351.08 351.08 0.6K
10:54 350.78 350.78 350.78 350.78 0.3K
10:56 350.42 350.42 350.42 350.42 0.5K
10:57 350.77 350.77 350.77 350.77 0.5K
10:58 350.69 350.69 350.60 350.60 0.8K
11:00 350.28 350.62 350.28 350.62 0.6K
11:01 350.06 350.44 350.06 350.44 1.1K
11:02 350.51 350.51 350.26 350.26 1.1K
11:03 350.11 350.11 350.11 350.11 1.0K
11:06 349.50 349.50 349.50 349.50 3.1K
11:08 348.88 348.88 348.88 348.88 3.0K
11:09 349.20 349.50 349.20 349.50 3.1K
11:10 349.33 349.33 349.33 349.33 0.3K
11:11 349.00 349.00 349.00 349.00 0.4K
11:12 349.17 349.17 349.17 349.17 1.3K
11:13 348.83 349.25 348.83 349.25 3.5K
11:16 349.17 349.17 349.17 349.17 2.1K
11:23 350.57 350.57 350.57 350.57 0.4K
11:24 350.47 350.59 350.47 350.59 1.5K
11:25 350.66 350.66 350.66 350.66 1.4K
11:26 350.98 350.98 350.89 350.89 0.7K
11:27 351.10 351.10 351.10 351.10 0.4K
11:30 350.76 350.88 350.64 350.64 0.9K
11:31 350.64 350.69 350.64 350.69 1.1K
11:34 350.56 350.56 350.56 350.56 1.3K
11:38 350.91 350.91 350.91 350.91 1.8K
11:39 350.26 350.26 350.26 350.26 0.2K
11:40 350.35 350.35 350.35 350.35 1.8K
11:42 350.28 350.28 350.28 350.28 0.6K
11:43 350.53 350.53 350.53 350.53 0.3K
11:44 350.69 350.69 350.69 350.69 0.5K
11:45 350.50 350.51 350.50 350.51 3.4K
11:46 350.38 350.38 350.38 350.38 2.0K
11:47 350.77 350.77 350.77 350.77 1.0K
11:52 350.83 350.83 350.83 350.83 0.1K
11:54 351.00 351.00 351.00 351.00 0.3K
11:57 350.83 351.06 350.83 351.06 1.9K
11:59 350.93 350.93 350.93 350.93 2.0K
12:01 351.22 351.22 351.22 351.22 0.4K
12:02 351.36 351.36 351.36 351.36 0.3K
12:03 350.97 350.97 350.97 350.97 0.6K
12:04 351.17 351.25 351.17 351.25 1.3K
12:08 351.08 351.26 351.08 351.26 4.4K
12:09 351.28 351.35 351.28 351.35 1.7K
12:10 351.52 351.52 351.52 351.52 0.8K
12:11 351.48 351.60 351.48 351.60 2.7K
12:12 351.57 351.65 351.54 351.65 7.9K
12:14 352.65 352.69 352.65 352.69 0.2K
12:15 352.48 352.48 352.44 352.44 14.6K
12:16 352.18 352.18 352.18 352.18 0.2K
12:17 352.03 352.03 352.03 352.03 3.0K
12:18 352.23 352.23 352.23 352.23 1.6K
12:19 352.57 352.57 352.57 352.57 0.2K
12:20 352.24 352.24 352.24 352.24 7.9K
12:21 352.00 352.00 352.00 352.00 3.6K
12:24 352.02 352.36 352.02 352.36 0.6K
12:25 352.43 352.43 352.36 352.36 0.8K
12:28 352.23 352.23 352.23 352.23 0.6K
12:29 352.37 352.56 352.30 352.56 4.7K
12:30 352.36 352.54 352.36 352.38 1.5K
12:31 352.29 352.39 352.29 352.39 3.2K
12:33 352.26 352.26 352.26 352.26 0.4K
12:35 352.48 352.48 352.48 352.48 2.7K
12:36 352.55 352.55 352.55 352.55 0.9K
12:38 352.47 352.47 352.47 352.47 0.7K
12:40 352.61 352.61 352.38 352.38 1.5K
12:42 352.40 352.40 352.40 352.40 0.4K
12:43 352.41 352.41 352.41 352.41 0.7K
12:45 352.28 352.41 352.28 352.41 0.7K
12:46 352.25 352.25 352.25 352.25 4.3K
12:51 351.72 351.72 351.72 351.72 0.1K
12:52 351.82 351.82 351.82 351.82 2.5K
12:54 352.02 352.02 352.02 352.02 0.3K
12:55 352.62 352.62 352.62 352.62 1.0K
12:57 352.08 352.08 352.02 352.02 0.7K
12:58 352.26 352.26 352.26 352.26 0.4K
13:00 352.15 352.15 352.15 352.15 0.5K
13:03 352.25 352.25 352.25 352.25 2.6K
13:05 352.23 352.46 352.23 352.46 0.7K
13:07 352.25 352.25 352.25 352.25 0.9K
13:11 352.29 352.29 352.29 352.29 0.7K
13:15 352.38 352.38 352.38 352.38 0.1K
13:16 352.48 352.48 352.38 352.38 0.7K
13:17 352.69 352.69 352.69 352.69 3.7K
13:19 352.58 352.58 352.58 352.58 0.4K
13:21 352.83 352.94 352.73 352.73 3.3K
13:22 353.00 353.00 353.00 353.00 1.7K
13:26 353.42 353.46 353.33 353.33 2.6K
13:27 353.10 353.10 353.10 353.10 0.7K
13:29 353.28 353.28 353.28 353.28 0.1K
13:30 353.24 353.24 353.15 353.24 0.7K
13:31 353.23 353.23 352.97 352.97 4.0K
13:33 352.60 352.60 352.60 352.60 0.5K
13:35 352.25 352.25 352.25 352.25 1.6K
13:36 352.55 352.55 352.55 352.55 0.2K
13:38 352.34 352.34 352.34 352.34 1.1K
13:39 352.20 352.20 352.20 352.20 5.3K
13:41 352.43 352.63 352.43 352.63 0.6K
13:44 352.20 352.20 352.20 352.20 0.7K
13:47 352.60 352.60 352.60 352.60 1.0K
13:49 352.44 352.44 352.44 352.44 0.3K
13:50 352.44 352.50 352.44 352.50 2.1K
13:51 352.61 352.61 352.61 352.61 0.2K
13:52 352.74 352.87 352.74 352.87 1.9K
13:53 353.00 353.07 353.00 353.07 5.8K
13:56 353.37 353.37 353.22 353.22 0.7K
13:57 353.22 353.34 353.16 353.34 2.0K
13:58 353.04 353.04 353.04 353.04 1.2K
14:00 353.12 353.12 353.12 353.12 0.6K
14:02 353.10 353.10 352.94 352.94 2.5K
14:07 352.90 353.14 352.90 353.05 3.5K
14:08 353.05 353.05 352.70 352.70 1.4K
14:09 352.86 352.86 352.86 352.86 1.6K
14:12 352.86 352.86 352.86 352.86 0.4K
14:13 352.77 353.07 352.77 353.01 1.7K
14:14 353.09 353.09 352.84 352.84 2.8K
14:17 352.86 352.94 352.86 352.94 0.4K
14:18 353.00 353.18 353.00 353.00 4.3K
14:19 353.00 353.08 353.00 353.08 1.0K
14:21 353.02 353.02 352.92 352.92 0.2K
14:22 353.04 353.04 353.04 353.04 0.9K
14:28 352.99 353.00 352.78 353.00 0.7K
14:30 352.72 352.96 352.72 352.96 4.3K
14:32 353.01 353.17 352.95 353.17 5.1K
14:33 353.30 353.30 353.24 353.24 1.0K
14:34 353.33 353.33 353.33 353.33 0.5K
14:37 353.48 353.48 353.07 353.07 3.5K
14:38 353.34 353.34 353.34 353.34 0.9K
14:41 353.57 353.75 353.37 353.37 3.8K
14:42 353.25 353.53 353.14 353.44 5.9K
14:43 353.31 353.45 353.31 353.40 5.1K
14:44 353.02 353.17 353.02 353.09 3.2K
14:45 353.03 353.03 353.03 353.03 1.1K
14:46 353.22 353.22 353.00 353.00 4.8K
14:48 353.13 353.13 353.13 353.13 0.7K
14:51 353.00 353.00 353.00 353.00 0.9K
14:52 352.97 352.97 352.97 352.97 1.5K
14:53 353.00 353.25 353.00 353.03 2.8K
14:54 353.09 353.09 353.01 353.09 3.0K
14:55 353.11 353.11 353.11 353.11 0.3K
14:56 353.11 353.12 353.11 353.12 0.7K
14:58 352.93 352.93 352.93 352.93 0.8K
14:59 352.66 352.66 352.51 352.51 1.9K
15:00 352.51 352.51 352.51 352.51 1.2K
15:01 352.00 352.08 352.00 352.08 3.3K
15:03 352.12 352.26 352.00 352.26 9.1K
15:04 352.37 352.59 352.20 352.20 4.8K
15:05 352.55 352.55 352.51 352.51 0.7K
15:06 352.48 352.48 352.48 352.48 1.0K
15:09 352.29 352.46 352.29 352.46 1.1K
15:10 352.33 352.62 352.33 352.62 5.0K
15:11 352.55 352.55 352.55 352.55 1.3K
15:13 352.61 352.61 352.61 352.61 0.1K
15:14 352.66 352.66 352.66 352.66 0.6K
15:15 352.77 352.77 352.77 352.77 1.6K
15:19 352.85 352.85 352.57 352.57 5.9K
15:21 352.71 352.71 352.71 352.71 0.5K
15:22 352.94 353.00 352.94 353.00 1.0K
15:23 353.00 353.00 353.00 353.00 0.5K
15:24 353.00 353.00 353.00 353.00 0.2K
15:25 352.79 352.96 352.79 352.96 1.2K
15:26 353.04 353.04 353.04 353.04 1.7K
15:27 353.03 353.03 353.03 353.03 0.5K
15:29 353.00 353.00 353.00 353.00 0.2K
15:30 352.80 352.80 352.80 352.80 0.7K
15:31 352.70 352.70 352.70 352.70 1.2K
15:32 352.41 352.42 352.41 352.42 1.2K
15:34 352.44 352.48 352.44 352.48 0.5K
15:35 352.40 352.44 352.40 352.44 5.5K
15:37 352.55 352.55 352.55 352.55 0.3K
15:38 352.55 352.55 352.51 352.53 9.4K
15:39 352.55 352.67 352.55 352.67 10.5K
15:40 353.00 353.05 352.96 353.02 4.3K
15:41 353.02 353.10 352.80 352.84 10.0K
15:42 353.01 353.01 352.99 353.00 1.2K
15:43 353.00 353.15 353.00 353.06 5.1K
15:44 353.16 353.20 353.16 353.20 2.6K
15:45 353.10 353.41 353.10 353.41 6.9K
15:47 353.54 353.54 353.54 353.54 4.9K
15:48 353.69 353.99 353.69 353.83 2.8K
15:49 353.75 353.75 353.75 353.75 1.9K
15:50 353.69 353.94 353.69 353.92 5.7K
15:51 353.94 354.02 353.83 353.84 3.0K
15:52 353.75 353.90 353.68 353.68 8.6K
15:53 353.77 353.77 353.27 353.27 5.4K
15:54 352.90 353.20 352.90 353.02 16.9K
15:55 353.01 353.37 353.00 353.37 7.2K
15:56 353.46 353.46 353.14 353.42 4.2K
15:57 353.32 353.38 353.14 353.34 7.4K
15:58 353.14 353.31 353.04 353.20 26.1K
15:59 353.33 353.45 353.14 353.14 131.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available