安西斯公司

ANSS
🏛️ 美国 →
374.30
最后更新: 2025-07-16
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 335.31 340.09 333.73 333.73 5.7K
09:32 333.73 333.73 333.73 333.73 0.0K
09:33 333.73 333.73 333.73 333.73 0.0K
09:34 333.89 333.89 333.89 333.89 0.3K
09:35 333.89 333.89 333.89 333.89 0.0K
09:36 333.89 333.89 333.89 333.89 0.1K
09:37 333.89 333.89 333.89 333.89 0.0K
09:38 333.89 333.89 333.89 333.89 0.2K
09:39 333.89 333.89 333.89 333.89 0.1K
09:40 333.89 333.89 333.00 333.00 0.8K
09:41 333.00 333.00 333.00 333.00 0.2K
09:42 333.00 333.27 332.54 332.54 13.0K
09:43 332.05 332.05 332.05 332.05 0.3K
09:44 332.05 332.05 332.05 332.05 0.1K
09:45 332.05 332.05 332.05 332.05 0.0K
09:46 332.05 332.05 332.05 332.05 0.1K
09:47 332.05 332.05 332.05 332.05 0.2K
09:48 332.05 332.05 331.96 331.96 0.3K
09:49 331.96 331.96 331.96 331.96 0.1K
09:50 331.96 332.09 331.69 332.09 2.6K
09:51 332.09 332.09 332.09 332.09 0.1K
09:52 332.18 332.18 332.18 332.18 0.5K
09:53 332.18 332.18 332.18 332.18 0.1K
09:54 332.18 332.18 332.18 332.18 0.1K
09:55 332.18 332.18 331.94 332.10 1.1K
09:56 332.10 332.10 332.10 332.10 0.1K
09:57 332.10 332.10 332.10 332.10 0.0K
09:58 332.10 332.10 332.10 332.10 0.1K
09:59 332.10 332.10 332.10 332.10 0.1K
10:00 332.10 332.10 332.10 332.10 0.6K
10:01 332.10 332.10 332.10 332.10 0.2K
10:02 332.10 332.10 332.10 332.10 0.1K
10:03 333.00 333.00 333.00 333.00 1.4K
10:04 333.00 333.00 332.99 332.99 0.2K
10:05 333.00 333.00 333.00 333.00 0.8K
10:06 333.00 333.00 333.00 333.00 0.0K
10:07 333.00 333.00 333.00 333.00 0.1K
10:08 333.00 333.00 333.00 333.00 0.0K
10:09 333.00 333.00 333.00 333.00 0.2K
10:10 333.00 333.02 333.00 333.02 0.2K
10:11 333.02 333.02 333.02 333.02 0.3K
10:12 333.02 333.02 333.02 333.02 0.2K
10:13 333.02 333.07 333.02 333.07 4.7K
10:14 333.07 333.07 333.07 333.07 0.7K
10:15 333.07 333.07 333.07 333.07 0.2K
10:16 333.07 333.07 333.07 333.07 0.1K
10:17 333.11 333.12 333.02 333.02 10.7K
10:18 333.02 333.12 333.02 333.12 0.3K
10:19 333.12 333.12 333.12 333.12 0.2K
10:20 333.12 333.18 333.12 333.18 0.5K
10:21 333.18 333.18 333.18 333.18 0.0K
10:22 333.18 333.95 333.18 333.95 0.4K
10:23 333.95 334.19 333.95 334.19 0.4K
10:24 334.19 334.19 334.19 334.19 0.9K
10:25 334.19 334.19 334.05 334.05 0.8K
10:26 334.05 334.05 334.05 334.05 0.2K
10:27 334.10 334.10 334.10 334.10 0.2K
10:28 334.10 334.10 334.10 334.10 0.1K
10:29 334.10 334.10 334.10 334.10 0.0K
10:30 334.10 334.15 334.10 334.15 1.5K
10:31 334.15 334.15 334.15 334.15 0.3K
10:32 334.15 334.71 334.15 334.71 0.2K
10:33 334.71 334.98 334.71 334.98 1.2K
10:34 334.98 335.00 334.98 335.00 0.2K
10:35 335.00 335.39 335.00 335.39 7.0K
10:36 335.39 335.40 335.39 335.40 4.1K
10:37 335.40 335.45 335.40 335.45 0.3K
10:38 335.45 336.21 335.45 336.21 0.2K
10:39 335.76 335.76 335.76 335.76 0.6K
10:40 335.14 335.40 335.14 335.40 3.6K
10:41 335.40 335.41 335.40 335.41 1.6K
10:42 335.42 335.62 335.42 335.62 3.6K
10:43 335.33 335.33 335.33 335.33 0.2K
10:44 335.33 335.73 335.33 335.73 0.4K
10:45 335.73 335.73 335.73 335.73 0.2K
10:46 335.73 335.73 335.73 335.73 0.1K
10:47 335.73 335.73 335.71 335.71 0.2K
10:48 335.71 335.73 335.71 335.73 0.1K
10:49 335.73 335.73 335.73 335.73 0.1K
10:50 335.73 335.73 335.73 335.73 0.3K
10:51 335.73 335.73 335.73 335.73 0.0K
10:52 335.73 335.77 335.73 335.77 0.1K
10:53 335.77 335.77 335.77 335.77 0.3K
10:54 335.75 335.77 335.75 335.77 1.1K
10:55 335.79 335.85 335.79 335.85 0.9K
10:56 335.85 335.85 335.85 335.85 0.0K
10:57 335.85 335.85 335.77 335.77 0.3K
10:58 335.77 335.81 335.77 335.81 0.1K
10:59 335.81 335.81 335.81 335.81 0.3K
11:00 335.81 335.81 335.81 335.81 0.1K
11:01 335.82 335.82 335.82 335.82 0.2K
11:02 335.82 335.82 335.82 335.82 0.2K
11:03 335.54 335.54 335.54 335.54 8.4K
11:04 335.54 335.54 335.54 335.54 0.2K
11:05 335.54 335.89 335.54 335.89 0.5K
11:06 335.89 335.89 335.89 335.89 0.2K
11:07 335.89 335.89 335.89 335.89 0.3K
11:08 335.61 335.61 335.61 335.61 0.1K
11:09 335.61 335.61 335.61 335.61 0.0K
11:10 335.61 335.61 335.61 335.61 0.0K
11:11 335.43 335.43 335.34 335.34 1.5K
11:12 335.34 335.46 335.34 335.46 0.7K
11:13 335.46 335.46 335.46 335.46 0.2K
11:14 335.50 335.50 335.50 335.50 1.5K
11:15 335.50 335.50 335.50 335.50 0.6K
11:16 335.50 335.50 335.50 335.50 0.1K
11:17 335.50 335.50 335.50 335.50 0.1K
11:18 335.50 335.50 335.50 335.50 0.1K
11:19 335.50 335.50 335.50 335.50 0.2K
11:20 335.50 335.50 335.50 335.50 0.1K
11:21 335.50 335.50 335.50 335.50 0.2K
11:22 335.50 335.50 335.50 335.50 0.2K
11:23 335.50 335.50 335.50 335.50 0.0K
11:24 335.50 335.50 335.50 335.50 0.0K
11:25 335.50 335.50 335.50 335.50 0.0K
11:26 335.50 335.50 335.39 335.39 0.7K
11:27 335.25 336.32 335.25 336.32 7.8K
11:28 336.32 336.32 336.32 336.32 0.2K
11:29 336.32 336.32 336.32 336.32 0.4K
11:30 335.79 335.79 335.79 335.79 2.5K
11:31 335.79 335.79 335.79 335.79 0.0K
11:32 335.79 335.79 335.79 335.79 0.1K
11:33 336.25 336.25 336.25 336.25 0.7K
11:34 336.25 336.25 336.25 336.25 0.2K
11:35 336.25 336.41 336.25 336.41 0.2K
11:36 336.41 336.41 336.41 336.41 0.0K
11:37 336.41 336.41 336.41 336.41 0.1K
11:38 336.37 336.37 336.37 336.37 0.3K
11:39 336.37 336.37 336.37 336.37 0.4K
11:40 336.37 336.37 336.37 336.37 0.0K
11:41 336.37 336.37 336.37 336.37 0.1K
11:42 336.37 336.37 336.37 336.37 0.0K
11:43 336.09 336.47 336.09 336.47 4.1K
11:44 336.47 336.63 336.47 336.63 0.6K
11:45 336.63 336.63 336.63 336.63 0.1K
11:46 336.63 336.63 336.63 336.63 0.1K
11:47 336.63 336.63 336.52 336.52 0.3K
11:48 336.76 336.76 336.76 336.76 1.5K
11:49 336.76 336.76 336.55 336.55 1.5K
11:50 336.55 336.55 336.52 336.52 1.3K
11:51 336.52 336.52 336.41 336.41 1.5K
11:52 336.41 336.41 336.41 336.41 0.1K
11:53 336.41 336.42 336.41 336.42 3.2K
11:54 336.42 336.42 336.42 336.42 0.1K
11:55 336.30 336.58 336.30 336.58 4.2K
11:56 336.72 336.72 336.72 336.72 0.3K
11:57 336.74 336.74 336.74 336.74 0.5K
11:58 336.74 337.02 336.74 337.02 0.5K
11:59 337.02 337.02 337.02 337.02 0.1K
12:00 337.02 337.02 337.02 337.02 0.1K
12:01 337.02 337.02 337.02 337.02 0.1K
12:02 337.02 337.02 337.02 337.02 0.0K
12:03 337.02 337.48 337.02 337.48 0.6K
12:04 337.48 337.82 337.48 337.82 0.2K
12:05 337.82 337.82 337.82 337.82 0.1K
12:06 337.82 337.82 337.82 337.82 0.2K
12:07 337.82 337.82 337.82 337.82 0.3K
12:08 337.82 337.82 337.82 337.82 0.2K
12:09 337.50 337.50 337.50 337.50 0.4K
12:10 337.50 337.50 337.50 337.50 0.2K
12:11 337.50 337.50 337.50 337.50 0.1K
12:12 337.50 337.55 337.50 337.55 0.4K
12:13 337.55 337.55 337.55 337.55 0.8K
12:14 337.55 337.55 337.55 337.55 0.2K
12:15 337.55 337.55 337.55 337.55 0.2K
12:16 337.55 337.55 337.45 337.45 0.7K
12:17 337.45 337.45 337.45 337.45 0.3K
12:18 337.45 337.45 337.21 337.21 1.2K
12:19 337.21 337.21 337.21 337.21 0.4K
12:20 337.21 337.21 337.21 337.21 0.0K
12:21 337.21 337.21 336.82 336.97 4.2K
12:22 336.97 336.97 336.97 336.97 0.0K
12:23 336.97 336.97 336.97 336.97 0.0K
12:24 336.97 336.97 336.97 336.97 0.1K
12:25 336.97 336.97 336.97 336.97 0.1K
12:26 336.97 336.97 336.97 336.97 0.0K
12:27 336.97 336.97 336.97 336.97 0.0K
12:28 336.97 336.97 336.97 336.97 0.0K
12:29 336.97 336.97 336.97 336.97 0.3K
12:30 336.97 336.97 336.97 336.97 0.3K
12:31 336.97 336.97 336.97 336.97 0.7K
12:32 336.97 336.97 336.66 336.66 0.1K
12:33 336.66 336.66 336.66 336.66 0.0K
12:34 336.66 336.66 336.66 336.66 0.1K
12:35 336.66 336.66 336.65 336.65 0.3K
12:36 336.65 336.65 336.65 336.65 0.5K
12:37 336.65 336.65 336.65 336.65 0.1K
12:38 336.65 336.65 336.65 336.65 0.2K
12:39 336.65 336.65 336.65 336.65 0.1K
12:40 336.65 336.65 336.65 336.65 0.2K
12:41 336.65 336.65 336.65 336.65 0.0K
12:42 336.65 336.65 336.65 336.65 0.1K
12:43 336.65 336.65 336.65 336.65 0.1K
12:44 336.65 336.65 336.65 336.65 0.2K
12:45 336.65 336.65 336.65 336.65 0.9K
12:46 336.04 336.04 336.04 336.04 0.4K
12:47 336.04 336.04 336.04 336.04 0.1K
12:48 336.04 336.04 336.04 336.04 0.1K
12:49 336.04 336.04 336.02 336.02 0.9K
12:50 335.73 335.73 335.73 335.73 0.9K
12:51 336.33 336.43 336.30 336.43 2.1K
12:52 336.43 336.43 336.43 336.43 0.0K
12:53 336.43 336.43 336.43 336.43 0.0K
12:54 336.43 336.43 336.43 336.43 0.0K
12:55 336.43 336.43 336.43 336.43 0.2K
12:56 336.43 336.44 336.43 336.44 0.2K
12:57 336.44 336.44 336.44 336.44 0.0K
12:58 336.44 336.49 336.44 336.49 0.2K
12:59 336.58 336.58 336.58 336.58 0.3K
13:00 337.04 337.04 336.96 336.96 4.1K
13:01 336.97 336.97 336.97 336.97 2.6K
13:02 336.97 336.97 336.97 336.97 0.1K
13:03 336.97 336.97 336.97 336.97 0.0K
13:04 336.97 336.97 336.97 336.97 0.1K
13:05 336.97 336.97 336.97 336.97 0.1K
13:06 336.97 336.97 336.97 336.97 0.1K
13:07 336.97 336.97 336.97 336.97 0.0K
13:08 336.97 336.97 336.97 336.97 0.4K
13:09 336.97 336.97 336.97 336.97 0.2K
13:10 336.97 337.06 336.97 337.06 0.8K
13:11 337.06 337.06 337.05 337.05 0.3K
13:12 337.04 337.04 337.04 337.04 0.5K
13:13 337.04 337.04 337.04 337.04 0.0K
13:14 337.04 337.04 337.04 337.04 0.1K
13:15 336.38 336.38 336.38 336.38 3.6K
13:16 336.38 336.38 336.38 336.38 0.0K
13:17 336.38 336.38 336.38 336.38 0.0K
13:18 336.38 336.64 336.38 336.64 0.2K
13:19 336.64 336.64 336.64 336.64 0.0K
13:20 336.64 336.64 336.64 336.64 0.0K
13:21 336.64 336.64 336.64 336.64 0.0K
13:22 336.64 336.64 336.64 336.64 0.2K
13:23 336.64 336.64 336.64 336.64 0.0K
13:24 336.64 336.64 336.64 336.64 0.0K
13:25 336.64 336.64 336.64 336.64 0.2K
13:26 336.64 336.64 336.64 336.64 0.0K
13:27 336.64 336.64 336.64 336.64 0.0K
13:28 336.64 336.64 336.03 336.03 2.0K
13:29 336.03 336.15 336.03 336.15 0.2K
13:30 336.15 336.15 336.15 336.15 0.1K
13:31 336.07 336.28 336.07 336.28 2.3K
13:32 336.28 336.28 336.28 336.28 0.2K
13:33 336.28 336.28 336.28 336.28 0.1K
13:34 336.28 336.28 336.28 336.28 0.1K
13:35 336.28 336.28 336.28 336.28 0.2K
13:36 336.28 336.39 336.28 336.39 0.6K
13:37 336.39 336.86 336.39 336.86 0.5K
13:38 336.86 336.86 336.86 336.86 0.2K
13:39 336.86 336.86 336.86 336.86 0.0K
13:40 336.86 336.86 336.86 336.86 0.0K
13:41 336.91 336.91 336.91 336.91 0.3K
13:42 336.91 336.91 336.91 336.91 0.7K
13:43 336.91 336.91 336.91 336.91 0.3K
13:44 336.91 336.91 336.91 336.91 0.1K
13:45 336.91 336.91 336.60 336.60 2.2K
13:46 336.60 336.60 336.60 336.60 0.1K
13:47 336.60 336.60 336.60 336.60 0.5K
13:48 336.60 336.60 336.60 336.60 0.4K
13:49 336.60 336.60 336.40 336.40 0.5K
13:50 336.40 336.40 336.40 336.40 0.2K
13:51 336.40 336.40 336.40 336.40 0.0K
13:52 336.40 336.40 336.40 336.40 0.0K
13:53 336.40 336.40 336.40 336.40 0.0K
13:54 336.40 336.40 336.40 336.40 0.0K
13:55 336.40 336.40 336.40 336.40 0.2K
13:56 336.55 336.55 336.55 336.55 0.6K
13:57 336.55 336.61 336.55 336.61 0.3K
13:58 336.61 336.65 336.61 336.65 0.5K
13:59 336.65 336.65 336.65 336.65 0.1K
14:00 336.77 336.77 336.77 336.77 0.5K
14:01 336.77 336.77 336.77 336.77 0.5K
14:02 336.77 336.77 336.77 336.77 0.4K
14:03 336.77 336.77 336.77 336.77 0.0K
14:04 336.77 336.77 336.77 336.77 0.2K
14:05 336.76 336.76 336.66 336.66 1.3K
14:06 336.66 336.66 336.66 336.66 0.0K
14:07 336.66 337.18 336.66 337.18 1.3K
14:08 337.18 337.18 337.18 337.18 0.1K
14:09 337.18 337.18 337.18 337.18 0.1K
14:10 337.18 337.18 336.88 336.88 1.9K
14:11 336.88 336.88 336.88 336.88 0.1K
14:12 336.88 336.95 336.88 336.95 0.3K
14:13 336.95 336.95 336.95 336.95 0.1K
14:14 336.95 336.95 336.95 336.95 0.0K
14:15 336.95 336.95 336.94 336.94 0.4K
14:16 336.72 336.76 336.07 336.07 3.0K
14:17 336.07 336.07 336.07 336.07 0.1K
14:18 336.07 336.47 336.07 336.47 0.3K
14:19 336.40 336.40 336.39 336.39 0.3K
14:20 336.39 336.39 336.39 336.39 0.0K
14:21 336.39 336.39 336.39 336.39 0.0K
14:22 336.39 336.39 336.39 336.39 0.0K
14:23 336.39 336.39 336.39 336.39 0.2K
14:24 336.39 336.39 336.39 336.39 0.1K
14:25 336.39 336.39 336.16 336.16 0.4K
14:26 336.16 336.16 336.16 336.16 0.1K
14:27 336.16 336.16 336.16 336.16 0.1K
14:28 336.16 336.16 336.16 336.16 0.1K
14:29 336.16 336.30 336.16 336.30 0.4K
14:30 336.30 336.30 336.30 336.30 0.1K
14:31 336.30 336.30 336.10 336.10 1.3K
14:32 336.10 336.10 336.00 336.00 0.1K
14:33 336.00 336.00 336.00 336.00 0.1K
14:34 336.09 336.09 336.09 336.09 0.2K
14:35 336.09 336.09 336.09 336.09 0.2K
14:36 336.09 336.09 336.09 336.09 0.1K
14:37 336.09 336.09 336.08 336.08 0.2K
14:38 336.08 336.08 336.08 336.08 0.1K
14:39 336.08 336.08 336.08 336.08 0.0K
14:40 336.08 336.30 336.08 336.30 1.0K
14:41 336.30 336.30 336.30 336.30 0.1K
14:42 336.30 336.30 336.12 336.12 0.5K
14:43 336.12 336.12 336.12 336.12 0.1K
14:44 336.12 336.12 336.12 336.12 0.0K
14:45 336.12 336.34 336.12 336.34 1.8K
14:46 336.34 336.45 336.34 336.45 1.5K
14:47 336.45 336.45 336.45 336.45 0.1K
14:48 336.45 336.45 336.45 336.45 0.0K
14:49 336.45 336.48 336.45 336.48 0.2K
14:50 336.48 336.48 336.48 336.48 0.1K
14:51 336.48 336.48 336.48 336.48 0.0K
14:52 336.48 336.48 336.48 336.48 0.1K
14:53 336.48 336.90 336.48 336.90 0.8K
14:54 336.90 336.90 336.90 336.90 0.1K
14:55 336.90 336.90 336.88 336.88 2.0K
14:56 336.80 336.87 336.80 336.87 0.8K
14:57 336.87 336.87 336.87 336.87 0.0K
14:58 336.87 336.87 336.87 336.87 0.1K
14:59 336.87 336.87 336.87 336.87 0.0K
15:00 336.87 336.87 336.87 336.87 0.3K
15:01 336.61 336.72 336.61 336.72 1.1K
15:02 336.72 336.72 336.72 336.72 0.1K
15:03 336.72 336.72 336.72 336.72 0.2K
15:04 336.72 336.72 336.55 336.55 1.1K
15:05 336.55 336.55 336.55 336.55 0.2K
15:06 336.55 336.55 336.55 336.55 0.0K
15:07 336.55 336.55 336.55 336.55 0.1K
15:08 336.55 336.55 336.55 336.55 0.1K
15:09 336.55 336.55 336.55 336.55 0.2K
15:10 336.55 336.55 336.55 336.55 0.1K
15:11 336.55 336.55 336.55 336.55 0.1K
15:12 336.55 336.55 336.55 336.55 0.4K
15:13 336.55 336.55 336.55 336.55 0.1K
15:14 336.39 336.39 336.39 336.39 0.4K
15:15 336.40 336.40 336.40 336.40 0.2K
15:16 336.40 336.70 336.40 336.70 3.2K
15:17 336.70 336.70 336.70 336.70 0.2K
15:18 336.70 336.70 336.70 336.70 0.1K
15:19 336.70 336.70 336.70 336.70 0.3K
15:20 336.70 336.70 336.70 336.70 0.3K
15:21 336.70 336.99 336.70 336.99 0.3K
15:22 336.69 336.69 336.49 336.49 4.3K
15:23 336.49 336.49 336.49 336.49 0.1K
15:24 336.49 336.49 336.22 336.22 0.5K
15:25 336.22 336.22 336.22 336.22 0.1K
15:26 336.22 336.22 336.22 336.22 0.1K
15:27 336.22 336.22 336.11 336.11 0.3K
15:28 336.11 336.11 336.11 336.11 0.2K
15:29 336.11 336.11 336.11 336.11 0.1K
15:30 336.11 336.11 336.11 336.11 0.2K
15:31 336.11 336.11 336.11 336.11 0.2K
15:32 336.11 336.11 336.11 336.11 0.1K
15:33 336.08 336.08 336.08 336.08 1.9K
15:34 336.08 336.15 336.08 336.15 0.2K
15:35 336.15 336.15 335.90 335.90 1.6K
15:36 335.90 336.05 335.90 336.05 1.0K
15:37 336.07 336.07 336.07 336.07 0.6K
15:38 336.07 336.07 336.00 336.00 0.2K
15:39 335.90 335.90 335.67 335.67 1.5K
15:40 335.67 335.67 335.56 335.56 0.2K
15:41 335.56 335.56 335.56 335.56 0.2K
15:42 335.56 335.56 335.56 335.56 0.1K
15:43 335.56 335.56 335.56 335.56 0.3K
15:44 335.56 335.56 335.56 335.56 0.2K
15:45 335.56 335.70 335.50 335.70 2.1K
15:46 335.70 335.70 335.70 335.70 0.3K
15:47 335.70 335.70 335.70 335.70 0.6K
15:48 335.70 335.92 335.66 335.66 2.2K
15:49 335.66 335.66 335.66 335.66 0.6K
15:50 335.66 335.66 335.66 335.66 0.3K
15:51 335.71 335.81 335.71 335.80 4.0K
15:52 335.80 335.81 335.72 335.81 1.4K
15:53 335.81 335.81 335.81 335.81 1.1K
15:54 335.81 335.81 335.60 335.66 4.2K
15:55 335.68 336.06 335.68 336.06 13.4K
15:56 336.06 336.06 336.06 336.06 2.1K
15:57 336.06 336.58 336.06 336.42 5.1K
15:58 336.42 336.55 336.23 336.26 3.0K
15:59 336.22 336.26 336.22 336.26 3.2K
16:00 336.24 336.69 336.24 336.40 154.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据