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
09:31 341.99 343.36 334.00 343.36 9.2K
09:32 343.36 343.36 343.36 343.36 0.2K
09:33 344.65 344.65 344.65 344.65 0.9K
09:34 344.65 344.65 344.65 344.65 0.1K
09:35 344.65 344.78 344.65 344.78 0.4K
09:36 344.78 344.78 344.78 344.78 0.0K
09:37 344.78 344.78 344.63 344.63 0.2K
09:38 344.41 344.41 344.41 344.41 0.2K
09:39 344.41 344.41 344.41 344.41 0.1K
09:40 344.41 344.41 344.41 344.41 0.1K
09:41 344.41 345.00 344.41 345.00 3.1K
09:42 345.00 345.00 345.00 345.00 0.4K
09:43 345.00 345.00 344.48 344.48 0.3K
09:44 343.96 343.96 343.96 343.96 1.4K
09:45 343.96 343.96 343.96 343.96 0.2K
09:46 343.96 343.96 343.96 343.96 0.4K
09:47 344.56 344.56 343.82 344.56 0.5K
09:48 344.56 344.56 344.56 344.56 0.2K
09:49 345.20 345.23 345.20 345.23 7.6K
09:50 345.23 345.23 345.13 345.13 3.1K
09:51 345.04 345.04 345.04 345.04 0.9K
09:52 345.04 345.40 345.04 345.31 4.0K
09:53 345.31 345.73 345.18 345.18 2.7K
09:54 345.18 345.41 345.18 345.41 0.5K
09:55 345.41 345.41 345.41 345.41 0.1K
09:56 345.41 345.41 344.44 344.44 1.0K
09:57 344.44 344.44 343.50 343.50 0.4K
09:58 343.50 344.09 343.50 344.09 0.3K
09:59 344.15 344.85 344.15 344.85 1.6K
10:00 345.09 345.15 345.03 345.03 0.6K
10:01 345.03 345.03 344.78 344.78 0.6K
10:02 344.78 344.78 344.78 344.78 0.1K
10:03 344.78 344.78 344.78 344.78 0.2K
10:04 344.78 344.78 344.78 344.78 0.1K
10:05 344.56 344.66 344.56 344.66 0.4K
10:06 344.66 344.95 344.66 344.95 1.4K
10:07 344.95 345.17 344.95 345.17 0.7K
10:08 345.17 345.70 345.17 345.68 2.4K
10:09 345.79 345.79 345.79 345.79 0.4K
10:10 345.79 345.79 345.68 345.68 0.5K
10:11 345.68 345.68 345.46 345.46 8.5K
10:12 345.46 345.46 345.46 345.46 0.3K
10:13 345.46 345.46 345.23 345.23 1.3K
10:14 345.45 345.45 345.45 345.45 0.1K
10:15 345.45 345.45 345.28 345.28 0.3K
10:16 345.28 345.28 343.97 343.97 2.5K
10:17 343.97 343.97 343.97 343.97 0.1K
10:18 343.82 344.07 343.45 344.07 4.5K
10:19 344.07 344.07 344.07 344.07 0.8K
10:20 344.07 344.07 344.07 344.07 0.4K
10:21 344.07 344.07 344.07 344.07 1.9K
10:22 344.15 344.15 343.55 343.55 1.6K
10:23 343.55 343.55 343.55 343.55 0.1K
10:24 343.55 343.55 343.55 343.55 0.0K
10:25 343.55 343.55 343.55 343.55 0.1K
10:26 343.55 343.55 343.55 343.55 0.0K
10:27 343.55 343.55 343.55 343.55 0.3K
10:28 343.55 344.14 343.55 344.14 0.8K
10:29 343.73 343.73 343.73 343.73 0.1K
10:30 343.73 343.73 343.73 343.73 0.0K
10:31 344.18 344.28 344.02 344.02 0.8K
10:32 344.02 344.02 343.82 343.82 0.3K
10:33 343.82 343.82 343.82 343.82 0.3K
10:34 343.82 343.82 343.74 343.74 1.6K
10:35 343.74 344.15 343.74 344.15 7.3K
10:36 344.15 344.15 344.04 344.04 0.3K
10:37 344.04 344.11 344.04 344.11 5.5K
10:38 344.11 344.25 344.11 344.25 0.6K
10:39 344.36 344.47 344.36 344.47 1.1K
10:40 344.45 344.45 344.45 344.45 1.6K
10:41 344.45 344.45 344.45 344.45 0.1K
10:42 344.03 344.06 344.03 344.06 1.3K
10:43 344.06 344.06 344.06 344.06 0.4K
10:44 344.06 344.06 344.06 344.06 0.3K
10:45 344.06 344.06 344.06 344.06 0.1K
10:46 343.51 343.51 343.51 343.51 0.4K
10:47 343.50 343.50 343.40 343.40 0.9K
10:48 343.40 343.48 343.40 343.48 0.1K
10:49 343.48 343.48 342.87 342.87 0.1K
10:50 343.31 343.31 343.31 343.31 0.2K
10:51 343.31 343.48 343.31 343.48 0.1K
10:52 343.48 343.48 343.48 343.48 0.2K
10:53 343.48 343.48 343.48 343.48 0.1K
10:54 343.10 343.10 343.10 343.10 0.1K
10:55 343.10 343.26 343.10 343.26 0.2K
10:56 342.90 342.90 342.90 342.90 0.2K
10:57 342.90 342.90 342.90 342.90 0.1K
10:58 342.90 342.90 342.89 342.89 0.2K
10:59 342.89 342.89 342.89 342.89 0.1K
11:00 342.89 342.89 342.89 342.89 0.1K
11:01 342.89 343.19 342.89 343.19 0.2K
11:02 343.19 343.19 343.19 343.19 0.1K
11:03 343.19 343.19 343.19 343.19 0.4K
11:04 343.19 343.28 343.19 343.28 0.1K
11:05 343.28 343.28 343.28 343.28 0.1K
11:06 343.28 343.28 343.28 343.28 0.1K
11:07 343.28 343.28 343.28 343.28 0.0K
11:08 343.28 343.50 343.28 343.50 0.1K
11:09 343.50 343.50 343.50 343.50 0.0K
11:10 343.50 343.50 343.50 343.50 0.0K
11:11 343.50 343.52 343.50 343.52 0.3K
11:12 343.52 343.52 343.52 343.52 0.0K
11:13 343.52 343.52 343.52 343.52 0.2K
11:14 343.52 343.52 343.52 343.52 0.0K
11:15 343.52 343.52 343.52 343.52 0.1K
11:16 343.52 343.89 343.52 343.89 0.8K
11:17 343.89 343.89 343.89 343.89 0.2K
11:18 343.89 344.08 343.89 344.08 0.3K
11:19 344.08 344.08 344.08 344.08 0.3K
11:20 344.08 344.08 344.08 344.08 0.0K
11:21 344.08 344.08 344.08 344.08 0.0K
11:22 344.11 344.11 344.11 344.11 0.1K
11:23 344.11 344.11 344.11 344.11 0.1K
11:24 344.11 344.11 344.11 344.11 0.5K
11:25 344.11 344.11 344.11 344.11 0.2K
11:26 344.11 344.11 344.11 344.11 0.5K
11:27 344.11 344.11 344.11 344.11 0.0K
11:28 344.11 344.11 344.11 344.11 0.1K
11:29 344.18 344.18 344.18 344.18 0.5K
11:30 344.18 344.18 344.18 344.18 0.3K
11:31 344.18 344.18 344.18 344.18 0.3K
11:32 344.18 344.18 344.18 344.18 0.2K
11:33 344.18 344.18 344.18 344.18 0.0K
11:34 344.18 344.18 344.18 344.18 0.1K
11:35 344.18 344.22 344.18 344.22 0.1K
11:36 344.22 344.49 344.22 344.49 0.7K
11:37 344.49 344.49 344.49 344.49 0.0K
11:38 344.49 344.49 344.16 344.16 0.4K
11:39 344.16 344.16 344.16 344.16 0.1K
11:40 344.16 344.16 344.16 344.16 0.2K
11:41 344.16 344.16 344.16 344.16 0.3K
11:42 344.16 344.16 344.16 344.16 0.1K
11:43 344.16 344.16 344.16 344.16 0.2K
11:44 344.16 344.16 344.16 344.16 0.2K
11:45 344.16 344.16 344.16 344.16 0.1K
11:46 344.16 344.16 344.16 344.16 0.3K
11:47 344.16 344.28 344.16 344.28 0.2K
11:48 344.28 344.28 344.07 344.07 0.3K
11:49 344.07 344.07 343.87 343.87 1.0K
11:50 343.87 344.17 343.87 344.17 0.2K
11:51 343.72 344.11 343.72 344.11 0.8K
11:52 344.11 344.11 344.11 344.11 0.0K
11:53 344.11 344.11 343.76 343.76 0.2K
11:54 343.76 343.76 343.76 343.76 0.1K
11:55 343.76 343.76 343.76 343.76 0.0K
11:56 343.52 343.75 343.52 343.75 0.2K
11:57 343.75 343.75 343.75 343.75 0.0K
11:58 343.75 343.75 343.75 343.75 0.1K
11:59 343.54 343.54 343.54 343.54 1.1K
12:00 343.43 343.66 343.28 343.28 3.6K
12:01 343.28 343.28 343.28 343.28 0.4K
12:02 343.28 343.28 343.28 343.28 0.3K
12:03 343.28 343.60 343.23 343.38 1.2K
12:04 343.38 343.38 343.35 343.35 0.2K
12:05 343.35 343.35 343.35 343.35 0.0K
12:06 343.35 343.35 343.35 343.35 0.4K
12:07 343.63 343.63 343.63 343.63 0.4K
12:08 343.63 343.63 343.63 343.63 0.2K
12:09 343.36 343.36 343.36 343.36 1.2K
12:10 343.36 343.36 343.36 343.36 0.5K
12:11 343.36 343.36 343.05 343.05 1.0K
12:12 343.05 343.37 343.05 343.37 0.2K
12:13 343.37 343.37 343.18 343.18 0.1K
12:14 343.18 343.18 343.18 343.18 0.0K
12:15 343.18 343.18 343.18 343.18 0.0K
12:16 343.18 343.18 343.18 343.18 0.1K
12:17 343.18 343.18 343.18 343.18 0.0K
12:18 343.18 343.18 343.18 343.18 0.0K
12:19 343.18 343.38 343.18 343.38 0.9K
12:20 343.38 343.38 343.38 343.38 0.0K
12:21 343.38 343.38 343.38 343.38 0.0K
12:22 343.54 343.54 343.54 343.54 0.3K
12:23 343.54 343.54 343.54 343.54 0.0K
12:24 343.54 343.74 343.54 343.74 1.1K
12:25 343.74 343.74 343.57 343.57 0.6K
12:26 343.57 343.57 343.57 343.57 0.0K
12:27 343.57 343.57 343.57 343.57 0.0K
12:28 343.75 343.75 343.75 343.75 0.1K
12:29 343.75 343.75 343.75 343.75 0.1K
12:30 343.75 343.75 343.74 343.74 0.2K
12:31 343.74 343.74 343.74 343.74 0.2K
12:32 343.74 343.74 343.74 343.74 0.1K
12:33 343.74 343.74 343.60 343.60 0.5K
12:34 343.60 343.60 343.60 343.60 0.0K
12:35 343.60 343.83 343.60 343.83 0.2K
12:36 343.83 343.84 343.83 343.84 0.2K
12:37 343.84 343.84 343.84 343.84 0.0K
12:38 343.84 343.84 343.84 343.84 0.1K
12:39 343.84 343.84 343.84 343.84 0.2K
12:40 343.68 343.68 343.68 343.68 0.6K
12:41 343.68 343.68 343.68 343.68 0.1K
12:42 343.84 343.84 343.84 343.84 5.3K
12:43 343.84 343.84 343.84 343.84 0.0K
12:44 343.84 344.22 343.84 344.22 0.9K
12:45 344.22 344.22 344.22 344.22 0.0K
12:46 344.22 344.22 344.22 344.22 0.2K
12:47 344.22 344.22 344.22 344.22 0.1K
12:48 344.22 344.27 344.22 344.27 0.2K
12:49 344.27 344.27 344.27 344.27 0.1K
12:50 344.27 344.27 344.27 344.27 0.0K
12:51 344.27 344.27 344.27 344.27 0.0K
12:52 344.27 344.27 344.27 344.27 0.0K
12:53 344.29 344.29 344.29 344.29 0.3K
12:54 344.29 344.29 344.11 344.19 0.9K
12:55 344.19 344.19 344.19 344.19 0.1K
12:56 344.19 344.27 344.19 344.27 0.2K
12:57 344.27 344.27 344.07 344.07 2.0K
12:58 344.07 344.07 344.07 344.07 0.1K
12:59 344.07 344.12 344.07 344.12 0.2K
13:00 343.86 343.86 343.72 343.72 4.2K
13:01 343.72 343.72 343.54 343.54 1.2K
13:02 343.54 343.54 343.54 343.54 0.2K
13:03 343.54 343.54 343.19 343.19 0.1K
13:04 343.19 343.19 343.19 343.19 0.0K
13:05 343.19 343.19 343.19 343.19 0.0K
13:06 343.19 343.19 343.05 343.05 2.7K
13:07 342.82 342.82 342.82 342.82 0.1K
13:08 342.82 342.82 342.82 342.82 0.0K
13:09 342.82 342.82 342.82 342.82 0.1K
13:10 342.82 342.82 342.82 342.82 0.0K
13:11 343.00 343.00 343.00 343.00 0.1K
13:12 343.00 343.00 343.00 343.00 0.0K
13:13 343.00 343.00 343.00 343.00 0.0K
13:14 343.00 343.00 343.00 343.00 0.0K
13:15 343.00 343.16 342.97 342.97 2.2K
13:16 342.97 342.97 342.97 342.97 0.2K
13:17 342.97 342.97 342.97 342.97 0.0K
13:18 342.97 342.97 342.97 342.97 0.0K
13:19 342.97 342.97 342.97 342.97 0.1K
13:20 342.97 343.57 342.97 343.57 0.2K
13:21 343.57 343.57 343.57 343.57 0.3K
13:22 343.57 343.57 343.57 343.57 0.0K
13:23 343.57 343.57 343.57 343.57 0.0K
13:24 343.57 343.57 343.57 343.57 0.1K
13:25 343.57 343.57 343.57 343.57 0.0K
13:26 343.57 343.57 343.57 343.57 0.1K
13:27 343.57 343.57 343.31 343.31 1.3K
13:28 343.31 343.31 343.31 343.31 0.0K
13:29 343.31 343.31 343.29 343.29 0.1K
13:30 343.29 343.29 343.03 343.03 0.3K
13:31 343.03 343.03 343.03 343.03 0.7K
13:32 343.03 343.03 343.03 343.03 0.0K
13:33 343.34 343.80 343.34 343.80 2.6K
13:34 343.79 343.79 343.79 343.79 0.2K
13:35 343.79 343.80 343.79 343.80 0.1K
13:36 343.80 343.80 343.80 343.80 0.3K
13:37 343.80 343.80 343.80 343.80 0.2K
13:38 343.80 343.80 343.56 343.56 0.2K
13:39 343.56 343.56 343.56 343.56 0.1K
13:40 343.56 343.93 343.56 343.93 0.2K
13:41 343.93 343.93 343.93 343.93 0.0K
13:42 343.93 343.93 343.93 343.93 0.0K
13:43 343.94 343.94 343.94 343.94 0.1K
13:44 344.07 344.07 344.07 344.07 0.8K
13:45 344.07 344.07 344.07 344.07 0.0K
13:46 344.07 344.07 344.07 344.07 0.0K
13:47 344.07 344.07 344.07 344.07 0.0K
13:48 344.07 344.07 344.07 344.07 0.1K
13:49 344.07 344.07 344.07 344.07 0.1K
13:50 344.07 344.07 344.07 344.07 0.2K
13:51 344.07 344.51 344.07 344.51 0.4K
13:52 344.51 344.51 344.51 344.51 0.0K
13:53 344.51 344.51 344.41 344.41 0.3K
13:54 344.41 344.41 344.41 344.41 0.1K
13:55 344.33 344.33 344.33 344.33 0.5K
13:56 344.33 344.33 344.33 344.33 0.1K
13:57 344.23 344.23 344.23 344.23 0.2K
13:58 344.23 344.23 344.23 344.23 0.1K
13:59 344.23 344.23 344.23 344.23 0.1K
14:00 344.23 344.23 344.23 344.23 0.1K
14:01 344.23 344.23 344.23 344.23 0.0K
14:02 344.23 344.23 344.23 344.23 0.1K
14:03 344.23 344.23 344.23 344.23 0.0K
14:04 344.23 344.23 344.23 344.23 0.1K
14:05 344.24 344.24 344.24 344.24 0.6K
14:06 344.24 344.24 344.24 344.24 0.3K
14:07 344.24 344.24 344.24 344.24 0.1K
14:08 344.24 344.24 344.24 344.24 0.0K
14:09 344.24 344.24 344.24 344.24 0.1K
14:10 344.24 344.24 344.14 344.14 0.3K
14:11 344.14 344.14 344.14 344.14 0.0K
14:12 344.14 344.14 344.14 344.14 0.0K
14:13 344.14 344.14 344.14 344.14 0.1K
14:14 344.14 344.14 344.14 344.14 0.1K
14:15 344.14 344.14 344.14 344.14 0.0K
14:16 344.14 344.14 343.95 343.95 0.2K
14:17 343.95 343.95 343.95 343.95 0.1K
14:18 343.95 343.95 343.95 343.95 0.1K
14:19 343.95 343.95 343.95 343.95 0.1K
14:20 343.95 343.95 343.95 343.95 0.0K
14:21 344.03 344.03 344.03 344.03 0.1K
14:22 344.03 344.19 344.03 344.19 0.2K
14:23 344.19 344.19 344.19 344.19 0.1K
14:24 344.19 344.19 344.19 344.19 0.1K
14:25 344.19 344.19 344.04 344.04 0.3K
14:26 344.04 344.04 344.04 344.04 0.1K
14:27 344.04 344.14 344.04 344.14 0.4K
14:28 344.14 344.14 344.14 344.14 0.2K
14:29 344.14 344.15 344.14 344.15 0.1K
14:30 344.15 344.15 344.15 344.15 0.2K
14:31 344.15 344.15 344.15 344.15 0.1K
14:32 344.15 344.16 344.15 344.16 0.4K
14:33 344.16 344.16 344.16 344.16 0.1K
14:34 344.02 344.02 344.02 344.02 1.2K
14:35 344.02 344.02 344.02 344.02 0.2K
14:36 344.02 344.39 344.02 344.39 4.3K
14:37 344.39 344.39 344.39 344.39 0.1K
14:38 344.39 344.39 344.39 344.39 0.3K
14:39 344.39 344.39 344.39 344.39 0.1K
14:40 344.39 344.39 344.39 344.39 0.2K
14:41 344.39 344.39 344.39 344.39 0.0K
14:42 344.39 344.45 344.32 344.32 0.4K
14:43 344.32 344.32 344.32 344.32 0.0K
14:44 344.32 344.32 344.32 344.32 0.0K
14:45 344.32 344.32 344.32 344.32 0.2K
14:46 344.32 344.32 344.32 344.32 0.1K
14:47 344.32 344.32 344.16 344.16 0.5K
14:48 344.16 344.23 344.16 344.23 4.8K
14:49 344.23 344.23 344.23 344.23 0.0K
14:50 344.27 344.27 344.27 344.27 2.1K
14:51 344.27 344.27 344.14 344.14 1.5K
14:52 344.14 344.14 344.14 344.14 0.1K
14:53 344.14 344.14 344.14 344.14 0.0K
14:54 344.14 344.23 344.14 344.23 0.1K
14:55 344.23 344.23 344.23 344.23 0.1K
14:56 344.22 344.22 344.22 344.22 0.9K
14:57 344.22 344.22 344.03 344.03 0.1K
14:58 344.03 344.03 344.03 344.03 0.0K
14:59 344.03 344.03 344.02 344.02 0.1K
15:00 344.02 344.20 344.02 344.20 2.0K
15:01 344.20 344.20 344.20 344.20 0.3K
15:02 344.20 344.20 344.04 344.04 0.3K
15:03 343.99 343.99 343.96 343.96 0.6K
15:04 343.96 343.96 343.92 343.92 0.3K
15:05 343.92 343.92 343.92 343.92 0.2K
15:06 343.92 343.92 343.92 343.92 0.3K
15:07 343.92 343.92 343.92 343.92 0.2K
15:08 343.92 343.92 343.92 343.92 0.6K
15:09 343.93 344.03 343.93 344.03 1.2K
15:10 344.03 344.05 344.03 344.05 1.0K
15:11 344.05 344.10 344.05 344.10 0.2K
15:12 344.10 344.25 344.10 344.25 1.2K
15:13 344.07 344.07 343.77 343.77 1.9K
15:14 343.77 343.77 343.77 343.77 0.1K
15:15 343.77 344.20 343.77 344.20 0.4K
15:16 344.20 344.20 344.20 344.20 0.0K
15:17 344.20 344.20 344.20 344.20 0.1K
15:18 343.78 344.21 343.78 344.21 1.0K
15:19 344.21 344.21 344.05 344.05 0.7K
15:20 344.05 344.05 344.05 344.05 0.4K
15:21 344.05 344.05 344.05 344.05 0.1K
15:22 343.72 343.72 343.72 343.72 1.0K
15:23 343.72 343.72 343.67 343.67 0.3K
15:24 343.67 343.67 343.67 343.67 0.3K
15:25 343.67 343.67 343.67 343.67 0.5K
15:26 343.67 343.67 343.67 343.67 0.1K
15:27 343.67 343.67 343.67 343.67 0.3K
15:28 343.67 344.20 343.67 344.20 0.9K
15:29 344.20 344.20 344.14 344.14 4.7K
15:30 344.14 344.14 344.14 344.14 3.9K
15:31 344.14 344.14 344.14 344.14 0.5K
15:32 344.14 344.14 344.14 344.14 0.5K
15:33 344.14 344.14 344.14 344.14 0.2K
15:34 344.14 344.14 344.14 344.14 0.3K
15:35 344.04 344.16 344.04 344.16 3.8K
15:36 344.16 344.17 344.16 344.17 3.3K
15:37 344.23 344.23 344.23 344.23 0.3K
15:38 344.23 344.23 344.23 344.23 0.0K
15:39 344.23 344.23 344.23 344.23 0.3K
15:40 344.23 344.23 343.96 343.96 0.2K
15:41 343.96 343.96 343.96 343.96 0.1K
15:42 343.96 343.96 343.96 343.96 0.1K
15:43 343.96 343.96 343.55 343.55 1.7K
15:44 343.57 343.57 343.57 343.57 0.8K
15:45 343.57 343.57 343.57 343.57 1.7K
15:46 343.57 343.62 343.57 343.62 0.5K
15:47 343.63 343.64 343.63 343.64 0.3K
15:48 343.64 343.64 343.62 343.62 0.5K
15:49 343.62 343.62 343.56 343.56 0.4K
15:50 343.56 343.56 343.56 343.56 0.2K
15:51 343.56 343.56 343.17 343.17 1.5K
15:52 343.20 343.27 343.20 343.27 2.0K
15:53 343.38 343.38 343.21 343.21 1.3K
15:54 343.21 343.55 343.21 343.55 3.9K
15:55 343.47 343.88 343.47 343.88 7.7K
15:56 343.43 343.73 343.43 343.73 2.3K
15:57 343.64 343.66 343.64 343.66 2.2K
15:58 343.66 343.77 343.61 343.77 1.2K
15:59 343.77 343.79 343.69 343.69 3.5K
16:00 343.69 344.00 343.65 344.00 215.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据