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
09:31 346.81 351.36 346.81 348.08 4.5K
09:32 348.08 348.08 347.98 347.98 7.9K
09:33 347.98 348.86 347.89 348.86 5.9K
09:34 348.86 349.36 348.86 349.13 0.8K
09:35 349.13 349.13 348.58 348.58 0.3K
09:36 348.58 348.58 348.58 348.58 0.2K
09:37 348.58 349.41 348.58 349.41 0.7K
09:38 349.41 349.41 348.86 349.04 2.1K
09:39 349.13 349.13 349.13 349.13 0.5K
09:40 349.13 349.13 349.13 349.13 0.1K
09:41 349.13 349.13 349.13 349.13 0.4K
09:42 349.13 349.13 348.63 348.63 1.3K
09:43 348.63 348.63 348.63 348.63 0.0K
09:44 348.63 348.63 348.53 348.60 1.6K
09:45 348.60 348.60 348.60 348.60 0.5K
09:46 348.60 348.60 347.78 347.78 2.0K
09:47 347.81 347.83 347.81 347.83 1.3K
09:48 347.83 347.83 347.36 347.36 2.5K
09:49 347.36 348.14 347.36 348.14 0.4K
09:50 348.14 348.14 347.64 347.67 7.3K
09:51 347.51 347.51 347.28 347.28 4.9K
09:52 347.28 347.60 347.28 347.60 30.7K
09:53 347.60 347.60 347.60 347.60 15.3K
09:54 347.60 348.08 347.60 348.08 0.7K
09:55 347.73 347.73 347.52 347.52 2.1K
09:56 347.52 347.52 347.39 347.39 0.4K
09:57 347.33 347.33 347.33 347.33 0.3K
09:58 347.33 347.33 346.93 346.93 1.2K
09:59 346.93 346.93 346.93 346.93 0.0K
10:00 346.93 347.06 346.93 347.06 0.2K
10:01 346.90 346.90 346.31 346.31 3.9K
10:02 346.31 346.31 346.09 346.09 0.7K
10:03 346.03 346.03 346.03 346.03 3.9K
10:04 346.03 346.03 345.68 345.68 0.8K
10:05 345.68 345.68 345.68 345.68 1.3K
10:06 345.68 345.68 345.68 345.68 0.3K
10:07 345.71 345.71 345.71 345.71 0.9K
10:08 345.71 346.05 345.71 346.05 0.7K
10:09 346.05 346.46 345.90 345.90 0.8K
10:10 345.92 345.92 345.92 345.92 0.5K
10:11 345.92 345.92 345.89 345.89 0.8K
10:12 345.89 345.89 345.89 345.89 0.1K
10:13 345.89 345.89 344.88 344.88 1.0K
10:14 344.88 344.88 344.88 344.88 0.3K
10:15 344.88 344.90 344.88 344.90 0.8K
10:16 345.29 345.29 345.29 345.29 1.1K
10:17 345.29 345.29 345.29 345.29 0.1K
10:18 345.10 345.10 345.10 345.10 0.9K
10:19 345.10 345.31 345.10 345.31 0.6K
10:20 345.16 345.27 345.16 345.27 1.0K
10:21 345.27 345.27 345.27 345.27 0.1K
10:22 345.27 345.27 345.27 345.27 0.3K
10:23 345.27 345.27 345.08 345.15 9.8K
10:24 345.15 345.31 345.15 345.31 1.1K
10:25 345.31 345.31 345.30 345.30 0.4K
10:26 345.30 345.30 344.82 344.82 1.1K
10:27 344.82 344.82 344.82 344.82 0.0K
10:28 344.82 344.82 344.82 344.82 0.1K
10:29 345.13 345.57 345.13 345.57 11.7K
10:30 345.57 345.57 345.46 345.49 3.2K
10:31 345.49 345.49 345.20 345.39 2.6K
10:32 345.38 345.38 345.37 345.37 3.5K
10:33 345.37 345.37 345.19 345.19 0.4K
10:34 345.19 345.19 345.04 345.04 0.7K
10:35 345.04 345.16 345.04 345.16 7.6K
10:36 345.16 345.29 345.11 345.29 1.0K
10:37 345.29 345.29 345.29 345.29 0.6K
10:38 345.29 345.39 345.29 345.39 0.6K
10:39 345.39 345.39 345.39 345.39 0.0K
10:40 345.45 345.45 345.45 345.45 1.2K
10:41 345.45 345.45 345.45 345.45 0.1K
10:42 345.45 345.45 345.45 345.45 0.1K
10:43 345.45 345.45 344.60 344.60 1.1K
10:44 344.60 344.60 344.60 344.60 0.5K
10:45 344.60 344.88 344.60 344.64 1.1K
10:46 344.64 344.64 344.63 344.64 0.5K
10:47 344.35 344.35 344.35 344.35 0.9K
10:48 344.35 344.35 344.35 344.35 0.0K
10:49 344.35 344.50 344.35 344.50 0.3K
10:50 344.50 344.50 344.46 344.46 0.3K
10:51 344.46 344.46 344.46 344.46 0.0K
10:52 344.46 344.46 344.46 344.46 0.1K
10:53 344.46 344.46 344.45 344.45 0.7K
10:54 344.45 344.45 343.67 343.67 6.3K
10:55 343.67 343.67 342.98 342.98 2.6K
10:56 342.94 343.54 342.94 343.54 4.2K
10:57 343.54 343.54 343.54 343.54 0.1K
10:58 343.54 343.54 343.54 343.54 0.4K
10:59 343.54 343.54 343.54 343.54 0.3K
11:00 343.54 343.54 343.42 343.42 0.4K
11:01 343.42 343.42 343.33 343.33 0.8K
11:02 343.45 343.45 343.45 343.45 0.2K
11:03 343.45 343.45 343.32 343.32 0.2K
11:04 343.28 343.28 343.28 343.28 0.2K
11:05 343.28 343.28 343.28 343.28 0.2K
11:06 343.28 343.37 343.28 343.37 0.5K
11:07 343.12 343.12 343.12 343.12 1.0K
11:08 343.71 343.71 343.71 343.71 0.6K
11:09 343.71 343.71 343.71 343.71 0.1K
11:10 343.71 343.71 343.71 343.71 0.0K
11:11 343.71 343.71 343.71 343.71 0.2K
11:12 343.71 343.71 343.71 343.71 0.2K
11:13 343.71 343.71 343.71 343.71 0.0K
11:14 343.71 343.71 343.71 343.71 0.7K
11:15 343.71 343.71 343.70 343.70 0.3K
11:16 343.63 343.63 343.63 343.63 0.4K
11:17 343.63 343.76 343.63 343.76 1.0K
11:18 343.76 343.76 343.76 343.76 0.2K
11:19 343.76 343.76 343.76 343.76 0.1K
11:20 343.76 343.76 343.76 343.76 0.3K
11:21 344.36 344.59 344.36 344.59 1.3K
11:22 344.59 344.59 344.59 344.59 0.4K
11:23 344.59 344.59 344.59 344.59 0.3K
11:24 344.59 344.59 343.86 343.86 1.0K
11:25 343.86 343.86 343.86 343.86 0.0K
11:26 343.86 343.86 343.86 343.86 0.0K
11:27 343.86 343.86 343.86 343.86 0.1K
11:28 343.86 343.86 343.86 343.86 0.1K
11:29 343.86 343.86 343.86 343.86 0.0K
11:30 343.86 343.86 343.46 343.46 1.7K
11:31 343.46 343.46 343.46 343.46 0.0K
11:32 343.46 343.46 343.46 343.46 0.2K
11:33 343.46 343.46 343.46 343.46 0.0K
11:34 343.02 343.28 343.02 343.28 2.1K
11:35 343.28 343.66 343.28 343.66 0.3K
11:36 343.66 343.66 343.66 343.66 0.1K
11:37 343.66 343.66 343.66 343.66 0.2K
11:38 343.41 343.41 343.41 343.41 0.6K
11:39 343.41 343.41 343.41 343.41 0.0K
11:40 343.41 343.41 343.41 343.41 0.0K
11:41 343.41 343.41 343.41 343.41 0.1K
11:42 343.41 343.53 343.41 343.53 0.3K
11:43 343.53 343.53 343.47 343.47 0.2K
11:44 343.47 343.47 343.47 343.47 0.9K
11:45 343.47 343.47 343.47 343.47 0.1K
11:46 343.21 343.21 343.21 343.21 0.7K
11:47 343.21 343.28 343.04 343.04 0.9K
11:48 343.04 343.26 343.04 343.26 0.5K
11:49 343.26 343.26 343.26 343.26 0.0K
11:50 343.26 343.26 343.26 343.26 0.1K
11:51 343.26 343.26 343.06 343.06 0.4K
11:52 343.16 343.16 342.87 342.87 0.5K
11:53 342.87 342.87 342.87 342.87 0.0K
11:54 342.87 342.87 342.87 342.87 0.0K
11:55 342.87 342.87 342.87 342.87 0.3K
11:56 342.87 342.87 342.87 342.87 0.0K
11:57 343.03 343.03 343.03 343.03 0.5K
11:58 343.04 343.05 343.04 343.05 0.2K
11:59 343.05 343.11 343.05 343.11 3.0K
12:00 343.11 343.11 342.82 342.82 0.8K
12:01 342.55 342.55 342.55 342.55 0.6K
12:02 342.55 342.63 342.55 342.63 0.4K
12:03 342.63 342.63 342.63 342.63 0.0K
12:04 342.63 342.63 342.63 342.63 0.2K
12:05 342.63 342.63 342.63 342.63 0.0K
12:06 342.63 342.63 342.26 342.26 1.6K
12:07 342.26 342.70 342.26 342.70 0.9K
12:08 342.70 342.70 342.70 342.70 0.1K
12:09 343.14 343.14 343.14 343.14 0.2K
12:10 343.14 343.14 343.14 343.14 0.0K
12:11 343.14 343.14 343.14 343.14 0.1K
12:12 343.14 343.14 343.14 343.14 0.0K
12:13 343.14 343.14 342.88 342.88 0.2K
12:14 342.88 342.88 342.88 342.88 0.0K
12:15 342.88 342.88 342.88 342.88 0.0K
12:16 342.88 342.88 342.88 342.88 0.0K
12:17 342.88 342.88 342.87 342.87 0.7K
12:18 342.87 342.87 342.87 342.87 0.6K
12:19 342.87 342.87 342.55 342.55 0.9K
12:20 342.55 342.55 342.55 342.55 0.1K
12:21 342.55 343.28 342.55 343.28 0.4K
12:22 343.28 343.53 343.03 343.53 1.9K
12:23 343.53 343.53 343.53 343.53 1.6K
12:24 343.53 343.53 343.36 343.39 0.4K
12:25 343.39 343.52 343.39 343.52 0.4K
12:26 343.52 343.52 343.52 343.52 0.2K
12:27 343.52 343.52 343.52 343.52 0.1K
12:28 343.52 343.52 343.52 343.52 0.0K
12:29 343.52 343.52 343.52 343.52 0.0K
12:30 343.48 343.48 343.31 343.31 0.3K
12:31 343.31 343.31 343.31 343.31 0.1K
12:32 343.31 343.31 343.31 343.31 0.0K
12:33 343.31 343.37 343.31 343.37 0.1K
12:34 343.37 343.37 343.17 343.17 4.5K
12:35 343.32 343.32 343.32 343.32 1.0K
12:36 343.32 343.32 343.32 343.32 0.0K
12:37 343.32 343.32 343.32 343.32 0.0K
12:38 343.32 343.32 343.32 343.32 0.0K
12:39 343.32 343.32 343.32 343.32 0.4K
12:40 343.32 343.32 343.32 343.32 0.3K
12:41 343.32 343.32 343.32 343.32 0.1K
12:42 343.32 343.32 343.32 343.32 0.2K
12:43 343.32 343.71 343.32 343.59 0.6K
12:44 343.40 343.40 343.40 343.40 0.5K
12:45 343.40 343.40 343.40 343.40 0.0K
12:46 343.40 343.40 343.40 343.40 0.0K
12:47 343.40 343.40 343.40 343.40 0.1K
12:48 343.40 343.40 343.40 343.40 0.0K
12:49 343.40 343.40 343.40 343.40 0.0K
12:50 343.40 343.41 343.40 343.41 0.1K
12:51 343.41 343.41 343.41 343.41 0.1K
12:52 343.41 343.41 343.41 343.41 0.1K
12:53 343.34 343.34 343.34 343.34 0.1K
12:54 343.34 343.34 343.34 343.34 0.2K
12:55 343.34 343.34 343.34 343.34 0.0K
12:56 343.34 343.34 343.34 343.34 0.0K
12:57 343.34 343.34 343.34 343.34 0.0K
12:58 343.34 343.34 343.34 343.34 0.0K
12:59 343.34 343.34 343.34 343.34 0.0K
13:00 343.34 343.34 343.22 343.22 0.7K
13:01 343.22 343.22 343.22 343.22 0.0K
13:02 343.22 343.22 343.22 343.22 0.3K
13:03 343.22 343.22 343.22 343.22 0.1K
13:04 343.22 343.22 343.22 343.22 0.5K
13:05 343.22 343.22 343.22 343.22 0.1K
13:06 343.22 343.22 343.22 343.22 0.0K
13:07 343.22 343.22 343.22 343.22 0.3K
13:08 343.22 343.67 343.22 343.67 0.1K
13:09 343.67 343.67 343.67 343.67 0.1K
13:10 343.67 343.67 343.67 343.67 0.0K
13:11 343.67 343.67 343.67 343.67 0.1K
13:12 343.64 343.64 343.64 343.64 1.7K
13:13 343.64 343.64 343.64 343.64 0.2K
13:14 343.64 343.71 343.64 343.71 0.2K
13:15 343.71 343.71 343.71 343.71 0.1K
13:16 343.71 343.71 343.71 343.71 0.0K
13:17 343.71 343.71 343.70 343.70 0.9K
13:18 343.70 343.70 343.70 343.70 0.1K
13:19 343.70 343.70 343.70 343.70 0.0K
13:20 343.70 343.70 343.70 343.70 0.1K
13:21 343.80 343.80 343.80 343.80 0.6K
13:22 343.80 343.80 343.80 343.80 0.3K
13:23 343.80 343.80 343.69 343.78 1.2K
13:24 343.78 343.78 343.78 343.78 0.2K
13:25 343.78 343.78 343.78 343.78 0.0K
13:26 343.78 343.78 343.78 343.78 0.0K
13:27 343.78 343.78 343.61 343.61 0.2K
13:28 343.61 343.61 343.61 343.61 0.1K
13:29 343.76 343.76 343.76 343.76 0.4K
13:30 343.76 343.76 343.76 343.76 0.0K
13:31 343.76 343.96 343.76 343.96 1.1K
13:32 343.96 343.96 343.96 343.96 0.0K
13:33 343.96 343.96 343.96 343.96 0.2K
13:34 343.96 343.96 343.96 343.96 0.2K
13:35 344.13 344.13 344.13 344.13 1.0K
13:36 344.13 344.13 344.13 344.13 0.0K
13:37 344.13 344.13 344.13 344.13 0.0K
13:38 344.13 344.13 344.13 344.13 0.0K
13:39 344.13 344.33 344.13 344.33 0.3K
13:40 344.33 344.33 344.33 344.33 0.1K
13:41 344.33 344.35 344.30 344.30 5.3K
13:42 344.17 344.17 344.17 344.17 1.5K
13:43 344.17 344.22 344.17 344.22 0.5K
13:44 344.22 344.22 344.22 344.22 0.6K
13:45 344.22 344.22 344.03 344.03 0.2K
13:46 344.03 344.03 343.93 343.99 0.7K
13:47 343.99 343.99 343.99 343.99 0.5K
13:48 343.99 344.10 343.99 344.10 0.6K
13:49 344.10 344.10 343.94 343.94 0.6K
13:50 343.94 343.94 343.94 343.94 0.2K
13:51 343.94 344.09 343.94 344.09 0.4K
13:52 344.09 344.09 344.09 344.09 0.1K
13:53 344.09 344.09 344.09 344.09 0.5K
13:54 344.09 344.22 344.09 344.22 0.8K
13:55 344.22 344.28 344.22 344.28 0.2K
13:56 344.21 344.21 344.21 344.21 0.1K
13:57 344.21 344.21 344.21 344.21 0.1K
13:58 344.21 344.21 344.21 344.21 0.0K
13:59 344.21 344.21 344.08 344.08 0.5K
14:00 344.08 344.08 344.00 344.00 0.3K
14:01 344.00 344.00 344.00 344.00 0.2K
14:02 344.00 344.13 343.94 343.94 0.3K
14:03 343.94 343.94 343.94 343.94 0.0K
14:04 343.94 343.94 343.94 343.94 0.0K
14:05 343.94 343.99 343.94 343.99 0.1K
14:06 343.99 343.99 343.99 343.99 0.0K
14:07 343.99 344.04 343.98 343.98 0.3K
14:08 343.82 343.82 343.82 343.82 1.3K
14:09 343.82 343.82 343.79 343.79 0.2K
14:10 343.79 343.79 343.79 343.79 0.2K
14:11 343.79 343.79 343.79 343.79 0.0K
14:12 343.79 343.79 343.58 343.58 1.3K
14:13 343.37 343.37 343.37 343.37 0.8K
14:14 343.37 343.37 343.37 343.37 0.0K
14:15 343.37 343.37 343.37 343.37 0.3K
14:16 343.37 343.49 343.36 343.49 1.4K
14:17 343.49 343.68 343.49 343.68 0.8K
14:18 343.68 343.68 343.63 343.63 0.2K
14:19 343.63 343.63 343.63 343.63 0.2K
14:20 343.63 343.63 343.63 343.63 0.0K
14:21 343.63 343.63 343.63 343.63 0.4K
14:22 343.63 343.64 343.63 343.64 0.8K
14:23 343.64 343.93 343.64 343.93 1.4K
14:24 343.92 343.92 343.92 343.92 0.5K
14:25 343.93 343.93 343.93 343.93 0.3K
14:26 343.93 343.93 343.93 343.93 0.1K
14:27 343.94 343.94 343.75 343.75 1.4K
14:28 343.75 343.75 343.42 343.42 0.7K
14:29 343.42 343.42 343.42 343.42 0.0K
14:30 343.75 343.85 343.75 343.85 0.9K
14:31 343.50 343.78 343.50 343.78 3.7K
14:32 343.78 343.78 343.78 343.78 0.4K
14:33 343.78 343.86 343.78 343.86 1.5K
14:34 343.86 343.86 343.86 343.86 0.3K
14:35 343.86 343.86 343.86 343.86 0.1K
14:36 343.86 343.86 343.86 343.86 0.0K
14:37 343.86 343.86 343.86 343.86 0.2K
14:38 343.86 343.86 343.86 343.86 0.1K
14:39 344.33 344.33 344.33 344.33 1.3K
14:40 344.33 344.33 344.33 344.33 0.0K
14:41 344.68 344.68 344.68 344.68 0.7K
14:42 344.68 344.68 344.68 344.68 0.3K
14:43 344.68 344.81 344.68 344.81 1.1K
14:44 344.81 344.81 344.81 344.81 0.0K
14:45 344.81 344.81 344.81 344.81 0.0K
14:46 344.81 344.81 344.81 344.81 0.0K
14:47 344.81 344.81 344.44 344.44 0.5K
14:48 344.44 344.44 344.44 344.44 0.0K
14:49 344.44 344.63 344.44 344.63 0.5K
14:50 344.63 344.63 344.63 344.63 0.1K
14:51 344.63 344.70 344.63 344.70 0.8K
14:52 344.70 344.70 344.69 344.69 0.4K
14:53 344.69 344.69 344.69 344.69 0.1K
14:54 344.69 344.92 344.69 344.92 1.1K
14:55 344.92 344.92 344.92 344.92 0.0K
14:56 344.92 344.92 344.92 344.92 0.0K
14:57 344.92 344.92 344.92 344.92 0.0K
14:58 344.92 344.94 344.92 344.94 1.0K
14:59 344.94 345.07 344.94 345.07 1.8K
15:00 345.07 345.07 345.07 345.07 0.1K
15:01 345.07 345.07 345.07 345.07 0.2K
15:02 345.07 345.07 345.07 345.07 0.9K
15:03 345.07 345.07 345.07 345.07 0.6K
15:04 345.07 345.07 345.07 345.07 0.3K
15:05 345.07 345.07 345.07 345.07 0.1K
15:06 345.07 345.07 345.07 345.07 0.0K
15:07 345.02 345.02 345.02 345.02 4.1K
15:08 345.02 345.02 345.02 345.02 0.0K
15:09 345.00 345.00 345.00 345.00 2.7K
15:10 345.00 345.01 345.00 345.01 1.6K
15:11 345.01 345.01 344.94 344.94 1.1K
15:12 344.94 344.94 344.80 344.80 1.5K
15:13 344.80 344.80 344.78 344.78 0.3K
15:14 344.78 344.78 344.63 344.63 1.7K
15:15 344.63 344.63 344.50 344.50 0.5K
15:16 344.50 344.52 344.50 344.52 0.7K
15:17 344.52 344.62 344.52 344.62 0.5K
15:18 344.62 344.62 344.52 344.52 0.2K
15:19 344.52 344.74 344.52 344.74 1.0K
15:20 344.74 344.74 344.74 344.74 0.1K
15:21 344.74 344.74 344.74 344.74 0.9K
15:22 344.74 344.93 344.74 344.93 0.2K
15:23 344.92 344.92 344.92 344.92 0.3K
15:24 344.92 344.92 344.92 344.92 0.4K
15:25 344.92 344.92 344.92 344.92 0.0K
15:26 344.92 344.92 344.92 344.92 0.2K
15:27 344.92 344.99 344.83 344.99 3.8K
15:28 345.02 345.03 345.00 345.03 3.0K
15:29 345.03 345.03 344.89 344.98 2.3K
15:30 344.98 344.98 344.98 344.98 0.1K
15:31 345.08 345.13 345.08 345.09 9.4K
15:32 345.06 345.10 345.06 345.06 3.9K
15:33 345.06 345.06 345.05 345.05 0.7K
15:34 345.05 345.05 344.99 344.99 1.0K
15:35 344.99 344.99 344.99 344.99 0.4K
15:36 344.99 344.99 344.99 344.99 0.1K
15:37 345.00 345.00 345.00 345.00 3.6K
15:38 345.03 345.03 344.88 345.03 3.0K
15:39 345.03 345.03 345.03 345.03 0.4K
15:40 345.03 345.03 344.88 344.88 2.4K
15:41 344.88 344.88 344.88 344.88 0.1K
15:42 344.92 345.02 344.92 344.93 2.5K
15:43 344.93 344.93 344.93 344.93 0.3K
15:44 345.02 345.02 345.02 345.02 1.7K
15:45 345.00 345.02 345.00 345.02 2.4K
15:46 345.02 345.03 344.98 344.98 2.6K
15:47 344.98 344.98 344.92 344.92 2.1K
15:48 344.92 345.08 344.92 345.08 3.1K
15:49 345.03 345.08 344.88 344.88 1.3K
15:50 345.09 345.15 345.09 345.15 2.8K
15:51 345.28 345.28 345.17 345.17 7.3K
15:52 345.16 345.25 345.04 345.04 11.6K
15:53 345.04 345.04 345.04 345.04 1.0K
15:54 345.04 345.14 345.04 345.12 2.5K
15:55 344.93 344.93 344.66 344.87 9.4K
15:56 344.87 345.09 344.87 345.09 3.6K
15:57 345.09 345.09 345.08 345.09 6.7K
15:58 345.04 345.04 345.00 345.01 8.2K
15:59 345.01 345.01 344.94 344.94 6.0K
16:00 344.94 345.09 344.86 344.86 142.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据