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
09:31 302.99 308.45 302.99 303.95 17.4K
09:32 305.46 305.75 304.80 304.80 12.5K
09:33 305.01 305.01 303.92 303.92 0.9K
09:34 302.96 302.96 301.93 301.93 3.6K
09:35 301.61 301.61 301.61 301.61 1.0K
09:36 301.37 301.37 301.15 301.15 1.9K
09:37 301.15 301.15 301.02 301.02 1.0K
09:38 301.02 301.02 300.14 300.14 6.2K
09:39 300.14 300.99 300.14 300.89 9.4K
09:40 300.75 301.23 300.21 301.22 22.4K
09:41 301.22 301.22 300.00 300.23 6.3K
09:42 300.23 300.23 299.93 299.93 5.5K
09:43 299.93 299.93 299.51 299.51 2.4K
09:44 299.51 300.37 299.51 300.37 1.3K
09:45 300.37 300.37 299.83 300.23 3.3K
09:46 300.23 300.23 299.00 300.02 2.6K
09:47 300.23 300.29 299.75 299.75 3.2K
09:48 299.75 300.67 299.75 300.66 4.3K
09:49 301.34 301.34 300.73 300.73 4.7K
09:50 300.73 301.28 300.73 301.28 0.4K
09:51 300.26 300.26 300.26 300.26 0.5K
09:52 299.96 300.92 299.96 300.92 4.9K
09:53 300.92 300.92 299.84 299.84 0.7K
09:54 299.84 299.84 299.65 299.65 1.7K
09:55 299.65 299.65 298.61 299.47 5.7K
09:56 298.28 298.28 298.28 298.28 3.6K
09:57 298.46 298.46 298.46 298.46 0.5K
09:58 298.46 299.47 298.46 299.47 2.6K
09:59 299.47 299.47 299.42 299.42 3.7K
10:00 299.72 300.10 299.72 299.89 20.9K
10:01 299.89 299.99 299.82 299.82 2.1K
10:02 299.82 299.84 299.82 299.84 2.8K
10:03 299.52 300.14 299.52 300.06 4.5K
10:04 299.69 299.69 299.11 299.11 8.5K
10:05 299.11 299.14 299.11 299.14 0.5K
10:06 299.45 299.45 298.74 298.74 5.2K
10:07 298.74 299.31 298.74 299.31 1.2K
10:08 298.94 298.94 298.09 298.09 3.0K
10:09 298.41 298.78 298.41 298.78 7.8K
10:10 298.78 298.78 298.03 298.03 1.9K
10:11 297.85 297.85 297.50 297.50 4.3K
10:12 297.07 297.09 296.51 296.99 9.2K
10:13 296.99 296.99 296.94 296.94 1.4K
10:14 296.94 296.94 296.25 296.71 4.2K
10:15 296.71 297.46 296.71 297.46 2.7K
10:16 297.46 297.46 296.41 296.41 5.5K
10:17 296.41 296.41 296.41 296.41 0.3K
10:18 296.25 296.65 296.25 296.65 0.6K
10:19 296.65 297.54 296.65 296.74 4.0K
10:20 296.72 297.06 296.63 296.66 3.8K
10:21 296.84 296.84 296.84 296.84 1.8K
10:22 296.84 297.23 296.84 297.23 0.9K
10:23 297.13 297.25 296.99 296.99 5.0K
10:24 296.99 297.30 296.99 297.30 0.7K
10:25 297.30 297.30 296.74 296.74 0.5K
10:26 296.64 296.64 296.64 296.64 0.3K
10:27 296.64 296.64 296.64 296.64 0.2K
10:28 296.64 296.64 296.24 296.32 3.5K
10:29 296.57 296.96 296.57 296.89 3.0K
10:30 296.89 296.89 296.89 296.89 0.6K
10:31 296.43 296.52 296.21 296.52 2.8K
10:32 296.67 296.67 295.81 295.81 1.4K
10:33 295.81 295.81 295.81 295.81 0.7K
10:34 296.04 296.10 295.71 295.71 1.4K
10:35 295.71 295.71 295.71 295.71 0.2K
10:36 295.71 295.71 295.46 295.46 0.6K
10:37 295.46 296.44 295.46 296.44 9.4K
10:38 296.44 297.38 296.44 297.38 2.0K
10:39 297.38 297.43 297.38 297.43 0.5K
10:40 297.43 297.60 297.43 297.60 1.5K
10:41 297.60 297.60 296.84 296.84 1.5K
10:42 296.84 296.84 296.67 296.67 0.7K
10:43 296.67 297.53 296.67 297.53 0.5K
10:44 297.53 297.64 296.87 296.92 1.7K
10:45 296.92 296.92 296.92 296.92 0.1K
10:46 296.92 296.92 296.92 296.92 0.2K
10:47 296.92 296.92 296.75 296.75 1.4K
10:48 296.75 296.75 296.05 296.05 0.7K
10:49 296.05 296.06 295.73 296.06 2.3K
10:50 295.85 295.85 295.85 295.85 0.7K
10:51 295.85 295.85 294.58 294.58 3.1K
10:52 294.58 295.91 294.58 295.91 8.8K
10:53 295.91 296.30 295.91 296.30 0.9K
10:54 296.30 296.75 296.30 296.75 0.7K
10:55 296.75 296.75 295.69 295.69 1.2K
10:56 295.69 297.50 295.69 297.50 0.4K
10:57 297.50 297.50 296.51 296.51 2.2K
10:58 296.62 296.62 296.62 296.62 2.0K
10:59 296.62 297.06 296.62 297.06 2.1K
11:00 297.06 297.06 296.34 296.34 0.8K
11:01 296.16 296.16 296.16 296.16 0.4K
11:02 296.16 296.76 296.16 296.76 2.8K
11:03 297.46 297.60 297.46 297.47 3.4K
11:04 297.47 297.48 297.47 297.48 4.2K
11:05 297.48 297.88 297.48 297.66 13.1K
11:06 297.66 297.66 297.66 297.66 0.4K
11:07 297.66 297.66 297.21 297.21 0.2K
11:08 297.21 297.21 297.21 297.21 0.1K
11:09 297.12 297.12 297.12 297.12 0.4K
11:10 297.12 297.12 297.12 297.12 0.1K
11:11 297.12 297.17 297.12 297.17 0.5K
11:12 297.17 297.85 297.17 297.66 2.4K
11:13 297.66 297.66 297.66 297.66 0.8K
11:14 297.66 297.66 297.66 297.66 0.1K
11:15 298.42 298.42 298.05 298.05 0.7K
11:16 298.05 298.15 298.05 298.15 0.3K
11:17 298.22 298.37 298.22 298.28 1.2K
11:18 298.28 298.28 298.02 298.02 1.5K
11:19 298.02 298.94 298.02 298.54 1.5K
11:20 298.54 298.54 298.47 298.47 1.0K
11:21 298.28 298.65 298.28 298.65 6.4K
11:22 299.18 299.18 299.12 299.12 1.0K
11:23 299.12 299.12 299.12 299.12 0.9K
11:24 299.12 299.16 299.12 299.16 0.8K
11:25 299.12 299.12 299.12 299.12 0.6K
11:26 298.46 299.21 298.03 298.03 2.1K
11:27 298.03 298.03 298.03 298.03 0.3K
11:28 298.03 298.13 297.82 297.82 4.2K
11:29 297.99 297.99 297.99 297.99 0.4K
11:30 298.09 298.09 297.40 297.40 2.1K
11:31 297.39 297.56 297.39 297.56 0.8K
11:32 297.56 297.56 297.56 297.56 0.2K
11:33 297.56 297.56 297.56 297.56 0.2K
11:34 297.67 298.46 297.67 298.46 7.3K
11:35 298.46 298.46 298.17 298.17 0.5K
11:36 298.21 298.21 297.85 297.85 3.3K
11:37 297.85 298.04 297.85 298.03 0.7K
11:38 298.03 298.03 297.99 297.99 0.4K
11:39 297.99 298.42 297.99 298.42 1.6K
11:40 298.42 298.49 298.42 298.49 4.6K
11:41 297.87 298.44 297.87 298.34 1.8K
11:42 298.39 298.44 298.39 298.44 0.6K
11:43 298.44 298.69 298.10 298.10 0.5K
11:44 298.10 298.55 298.10 298.55 0.2K
11:45 298.55 298.55 298.55 298.55 0.1K
11:46 298.55 298.55 298.55 298.55 0.5K
11:47 298.94 298.94 298.94 298.94 0.5K
11:48 298.94 299.13 298.94 299.13 1.2K
11:49 299.13 299.13 299.13 299.13 0.4K
11:50 299.13 299.13 299.13 299.13 0.4K
11:51 299.13 299.88 299.13 299.88 0.5K
11:52 299.88 299.88 299.88 299.88 0.2K
11:53 299.88 299.88 299.34 299.34 1.1K
11:54 299.34 299.34 299.34 299.34 0.1K
11:55 299.34 299.34 299.34 299.34 0.3K
11:56 299.73 299.87 299.73 299.87 3.0K
11:57 299.87 300.17 299.87 300.09 1.6K
11:58 299.41 300.17 299.41 300.17 1.4K
11:59 300.17 300.17 299.02 299.02 1.0K
12:00 299.02 299.77 299.02 299.77 0.7K
12:01 299.77 299.88 299.02 299.88 3.4K
12:02 299.88 299.88 299.88 299.88 0.3K
12:03 299.88 299.90 299.43 299.90 1.0K
12:04 299.89 299.89 299.46 299.46 0.5K
12:05 299.46 299.46 299.15 299.15 2.8K
12:06 299.15 299.15 299.15 299.15 0.3K
12:07 299.15 299.24 299.15 299.24 0.3K
12:08 299.24 299.24 299.24 299.24 0.2K
12:09 299.24 299.24 299.10 299.10 0.8K
12:10 299.10 299.12 299.10 299.12 0.3K
12:11 299.23 299.31 298.93 299.30 3.7K
12:12 299.30 299.30 298.90 298.90 0.3K
12:13 298.90 298.90 298.88 298.88 0.7K
12:14 298.76 299.13 298.76 299.13 0.3K
12:15 299.13 299.28 299.13 299.28 1.6K
12:16 299.28 299.28 298.92 298.92 1.2K
12:17 298.92 298.92 298.92 298.92 0.7K
12:18 298.92 298.92 297.82 297.82 0.7K
12:19 297.82 297.82 297.82 297.82 0.7K
12:20 297.82 297.82 297.82 297.82 0.2K
12:21 297.82 297.82 297.36 297.36 0.9K
12:22 297.36 297.87 297.36 297.87 1.1K
12:23 297.87 297.87 297.87 297.87 0.1K
12:24 297.87 297.87 297.87 297.87 0.5K
12:25 297.87 297.87 297.58 297.58 0.4K
12:26 297.63 297.66 297.63 297.65 0.9K
12:27 297.65 297.65 297.49 297.49 0.7K
12:28 297.18 297.18 297.18 297.18 2.2K
12:29 297.18 297.33 297.04 297.33 0.5K
12:30 297.33 297.33 296.90 296.90 1.0K
12:31 296.87 296.87 296.64 296.64 5.7K
12:32 296.64 296.84 296.60 296.60 3.7K
12:33 296.61 296.61 296.61 296.61 0.7K
12:34 296.61 296.61 296.61 296.61 0.2K
12:35 296.57 296.60 296.57 296.60 0.9K
12:36 296.60 296.60 296.56 296.56 0.9K
12:37 296.59 296.76 296.59 296.76 2.4K
12:38 296.76 296.76 296.76 296.76 0.1K
12:39 296.76 296.76 296.76 296.76 1.1K
12:40 296.76 296.76 296.76 296.76 0.3K
12:41 296.76 297.22 296.76 297.13 1.9K
12:42 297.13 297.13 297.12 297.12 0.2K
12:43 297.12 297.12 296.75 296.75 7.3K
12:44 296.67 296.67 296.67 296.67 0.6K
12:45 296.67 296.78 296.34 296.48 3.4K
12:46 296.35 296.36 296.35 296.36 6.3K
12:47 296.36 296.36 296.12 296.12 0.9K
12:48 295.95 295.95 295.76 295.76 2.1K
12:49 295.68 295.68 295.42 295.42 1.2K
12:50 295.42 295.42 295.33 295.33 0.9K
12:51 295.33 295.33 294.81 294.81 3.9K
12:52 294.79 294.81 294.74 294.81 2.8K
12:53 294.81 294.89 294.81 294.89 2.2K
12:54 294.89 294.89 294.89 294.89 0.5K
12:55 294.88 294.93 294.88 294.93 0.8K
12:56 294.93 294.93 294.78 294.78 0.9K
12:57 294.75 294.75 294.75 294.75 0.8K
12:58 294.75 294.75 294.75 294.75 0.1K
12:59 294.75 295.07 294.75 295.07 0.2K
13:00 295.07 295.13 295.07 295.13 0.5K
13:01 294.91 294.91 294.91 294.91 0.4K
13:02 294.91 294.91 294.91 294.91 0.4K
13:03 294.90 295.73 294.90 295.73 2.6K
13:04 295.73 295.73 295.73 295.73 0.2K
13:05 295.73 295.73 295.26 295.26 0.3K
13:06 295.26 295.26 295.23 295.23 0.2K
13:07 295.23 295.23 295.23 295.23 0.2K
13:08 295.01 295.01 295.01 295.01 0.5K
13:09 295.01 295.01 294.64 295.01 1.5K
13:10 295.01 295.01 295.01 295.01 0.3K
13:11 295.01 295.01 294.93 294.93 0.5K
13:12 294.93 294.93 293.93 293.93 1.3K
13:13 293.93 294.18 293.34 293.34 3.1K
13:14 293.66 293.66 293.63 293.63 0.9K
13:15 293.63 293.63 293.32 293.32 2.8K
13:16 293.32 293.32 292.91 292.91 0.8K
13:17 292.91 292.91 292.84 292.84 3.5K
13:18 292.84 292.86 292.67 292.86 0.6K
13:19 292.86 292.86 292.86 292.86 0.2K
13:20 292.89 293.22 292.89 293.22 10.0K
13:21 293.46 293.46 293.41 293.41 6.2K
13:22 293.41 293.49 293.41 293.49 1.1K
13:23 293.55 293.55 293.55 293.55 0.3K
13:24 293.55 293.62 293.55 293.62 0.4K
13:25 293.62 293.62 293.62 293.62 0.1K
13:26 293.62 293.87 293.62 293.87 1.7K
13:27 293.87 293.87 293.87 293.87 0.5K
13:28 293.87 293.87 293.87 293.87 0.1K
13:29 293.87 294.33 293.87 294.33 0.3K
13:30 294.52 294.52 294.18 294.18 1.6K
13:31 294.40 294.40 293.99 293.99 1.0K
13:32 294.70 294.70 294.70 294.70 0.4K
13:33 294.08 294.08 293.77 294.00 2.1K
13:34 294.00 294.21 294.00 294.21 1.7K
13:35 294.21 294.31 294.21 294.31 2.4K
13:36 294.31 294.31 294.31 294.31 1.3K
13:37 294.84 295.77 294.84 295.77 1.1K
13:38 295.77 295.77 295.77 295.77 0.1K
13:39 295.06 295.30 294.59 295.30 4.7K
13:40 294.72 294.85 294.68 294.85 4.0K
13:41 294.85 294.85 294.85 294.85 0.1K
13:42 294.85 294.85 294.30 294.30 0.3K
13:43 294.30 294.30 294.30 294.30 0.1K
13:44 294.30 294.77 294.30 294.34 0.4K
13:45 293.92 293.92 293.92 293.92 0.8K
13:46 293.92 293.92 293.70 293.70 1.0K
13:47 293.70 294.23 293.70 294.23 5.1K
13:48 294.42 294.42 293.85 293.96 11.6K
13:49 293.96 294.56 293.96 294.56 1.9K
13:50 295.09 295.09 294.80 294.80 0.6K
13:51 294.80 294.80 294.64 294.64 0.9K
13:52 294.64 294.64 294.64 294.64 0.0K
13:53 294.64 294.64 294.53 294.53 0.7K
13:54 294.53 294.53 294.53 294.53 0.3K
13:55 294.53 294.53 294.44 294.44 1.4K
13:56 294.44 294.44 294.10 294.10 1.5K
13:57 294.10 294.10 293.67 294.01 3.4K
13:58 294.01 294.01 293.79 293.79 2.3K
13:59 293.79 293.98 293.79 293.81 1.0K
14:00 293.81 294.33 293.81 294.33 7.0K
14:01 294.34 294.45 294.34 294.45 2.9K
14:02 294.45 294.50 294.25 294.25 1.3K
14:03 294.25 294.25 293.92 293.92 1.7K
14:04 293.92 293.92 293.87 293.87 0.6K
14:05 293.87 293.87 293.87 293.87 0.1K
14:06 293.87 293.87 293.30 293.30 7.6K
14:07 293.30 293.36 293.03 293.36 0.6K
14:08 293.36 293.36 293.05 293.05 0.4K
14:09 292.82 292.82 292.82 292.82 0.2K
14:10 292.82 292.82 292.56 292.56 1.4K
14:11 292.56 292.56 292.56 292.56 0.2K
14:12 292.56 292.77 292.56 292.77 1.3K
14:13 292.77 292.77 292.76 292.76 0.9K
14:14 292.76 292.76 292.76 292.76 0.1K
14:15 292.76 292.76 292.41 292.41 0.8K
14:16 291.88 292.10 291.52 291.97 7.9K
14:17 291.97 291.97 291.97 291.97 0.5K
14:18 291.55 291.55 291.15 291.15 1.8K
14:19 291.15 291.44 291.15 291.44 0.2K
14:20 291.44 291.44 290.78 290.78 2.3K
14:21 290.78 290.78 290.78 290.78 0.6K
14:22 290.66 290.66 290.34 290.63 5.5K
14:23 289.86 290.48 289.86 290.48 4.4K
14:24 290.48 290.48 290.48 290.48 0.6K
14:25 290.48 290.48 290.48 290.48 0.3K
14:26 290.16 290.16 290.15 290.15 0.6K
14:27 289.35 289.77 289.35 289.77 5.7K
14:28 289.77 289.77 289.47 289.47 1.1K
14:29 289.47 289.47 289.26 289.36 3.5K
14:30 289.36 289.36 289.09 289.09 1.9K
14:31 289.05 289.52 289.05 289.50 5.6K
14:32 289.50 289.50 289.27 289.27 2.4K
14:33 289.27 289.27 288.83 289.25 1.6K
14:34 289.25 289.27 289.25 289.27 2.5K
14:35 289.27 289.27 289.27 289.27 1.0K
14:36 289.27 289.27 288.96 289.10 2.0K
14:37 289.10 289.10 288.11 288.11 2.4K
14:38 287.85 287.85 287.49 287.55 2.2K
14:39 287.55 287.55 287.34 287.34 1.4K
14:40 287.34 288.01 287.34 287.65 5.0K
14:41 288.08 288.08 287.77 287.77 1.1K
14:42 287.50 287.50 287.45 287.45 2.5K
14:43 287.81 287.81 287.60 287.60 1.9K
14:44 287.60 287.60 287.25 287.48 3.2K
14:45 287.21 287.21 287.07 287.12 1.5K
14:46 287.12 287.24 287.12 287.24 0.6K
14:47 287.24 287.24 287.24 287.24 0.5K
14:48 287.40 287.72 287.40 287.58 6.4K
14:49 288.01 288.21 288.01 288.21 6.3K
14:50 288.39 288.39 287.98 287.98 4.6K
14:51 287.92 287.92 287.31 287.31 2.2K
14:52 287.31 288.26 287.31 288.08 10.4K
14:53 288.69 288.78 288.38 288.38 2.2K
14:54 288.38 288.45 288.38 288.45 8.2K
14:55 288.45 288.55 288.45 288.55 1.6K
14:56 288.55 288.83 288.24 288.42 9.5K
14:57 288.42 289.00 288.32 288.32 2.8K
14:58 288.32 288.51 287.90 288.51 6.2K
14:59 288.51 288.51 287.44 287.44 2.7K
15:00 287.44 288.20 287.44 288.20 7.3K
15:01 288.34 288.43 287.78 287.78 3.3K
15:02 288.32 288.32 287.42 287.42 1.4K
15:03 287.42 288.05 287.42 287.68 2.0K
15:04 287.27 287.27 287.27 287.27 0.7K
15:05 287.40 288.13 287.40 288.13 4.2K
15:06 288.13 288.35 287.99 288.24 13.7K
15:07 288.04 288.16 288.04 288.16 1.1K
15:08 288.16 288.50 288.16 288.50 3.0K
15:09 288.50 288.57 288.30 288.57 6.3K
15:10 288.31 288.42 288.31 288.42 2.8K
15:11 288.42 288.42 288.34 288.34 11.6K
15:12 288.43 289.14 288.42 288.91 8.0K
15:13 288.91 288.91 288.58 288.70 1.9K
15:14 288.70 288.99 288.70 288.99 0.6K
15:15 288.99 289.18 288.72 289.18 3.9K
15:16 289.18 289.18 289.18 289.18 0.1K
15:17 289.18 289.18 288.55 288.55 2.8K
15:18 288.55 288.55 288.01 288.01 4.4K
15:19 288.01 288.10 287.80 287.80 7.0K
15:20 288.28 288.47 287.89 288.47 10.9K
15:21 288.47 289.09 288.47 288.75 2.3K
15:22 288.59 289.31 288.59 289.31 3.7K
15:23 289.31 289.89 289.31 289.89 3.7K
15:24 290.22 290.22 289.84 289.84 0.9K
15:25 289.84 289.84 289.84 289.84 0.7K
15:26 289.67 290.18 289.67 290.18 3.4K
15:27 290.18 290.18 289.71 289.71 1.2K
15:28 289.71 290.04 289.12 290.04 3.8K
15:29 290.04 290.04 290.04 290.04 0.4K
15:30 290.04 290.04 289.40 289.40 2.6K
15:31 289.40 290.13 289.40 290.13 2.9K
15:32 290.22 290.22 290.19 290.19 3.2K
15:33 290.19 290.44 290.19 290.44 1.3K
15:34 290.44 290.88 290.44 290.88 1.9K
15:35 290.88 290.88 290.88 290.88 2.3K
15:36 290.88 291.16 290.88 291.16 2.2K
15:37 291.16 291.16 291.16 291.16 0.8K
15:38 289.94 289.94 289.36 289.89 4.3K
15:39 289.95 290.47 289.95 290.28 2.0K
15:40 290.28 290.28 289.55 289.96 1.4K
15:41 289.96 289.96 289.96 289.96 2.0K
15:42 289.96 289.96 289.11 289.11 2.3K
15:43 289.49 289.49 289.42 289.42 2.0K
15:44 289.42 289.51 289.29 289.51 5.4K
15:45 289.28 289.86 289.28 289.86 6.4K
15:46 289.89 290.19 289.89 290.19 1.9K
15:47 290.19 290.19 289.33 289.33 2.8K
15:48 289.33 289.33 288.59 288.59 2.3K
15:49 288.31 288.78 288.31 288.76 8.0K
15:50 288.76 288.97 288.76 288.84 1.2K
15:51 288.45 288.45 287.95 287.95 3.8K
15:52 287.96 288.03 287.45 287.45 10.5K
15:53 287.25 287.72 287.25 287.72 7.5K
15:54 287.35 287.47 287.35 287.37 7.6K
15:55 287.19 287.19 286.80 287.02 11.8K
15:56 287.18 287.18 287.18 287.18 11.2K
15:57 287.18 287.18 286.54 286.61 12.7K
15:58 286.30 286.51 286.30 286.30 12.5K
15:59 286.42 286.60 286.39 286.39 11.8K
16:00 286.40 287.11 284.70 286.85 322.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据