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
09:31 283.01 284.64 281.80 284.64 19.4K
09:32 284.64 284.64 278.20 278.20 4.0K
09:33 278.20 278.20 278.20 278.20 1.4K
09:34 278.20 278.20 276.27 276.27 5.5K
09:35 276.27 276.27 276.27 276.27 1.6K
09:36 276.74 276.74 276.74 276.74 2.8K
09:37 276.74 276.74 276.74 276.74 1.1K
09:38 276.74 276.74 276.74 276.74 1.3K
09:39 276.74 276.74 276.00 276.06 1.5K
09:40 276.06 276.06 275.36 275.36 3.8K
09:41 275.36 277.14 275.36 277.14 2.2K
09:42 276.84 276.84 276.84 276.84 0.6K
09:43 276.84 276.84 275.55 275.55 2.9K
09:44 275.55 276.41 275.55 276.41 2.8K
09:45 276.41 276.41 276.25 276.25 1.0K
09:46 276.25 276.25 276.18 276.18 1.9K
09:47 276.18 276.26 276.18 276.26 3.6K
09:48 277.26 277.26 277.26 277.26 2.4K
09:49 277.26 277.81 277.26 277.81 3.7K
09:50 279.48 279.48 278.61 278.61 4.2K
09:51 278.61 278.61 277.54 277.54 2.3K
09:52 277.54 279.00 277.54 278.90 1.1K
09:53 278.90 278.90 278.90 278.90 1.3K
09:54 278.90 279.75 278.90 279.75 0.6K
09:55 279.75 280.20 279.75 279.84 5.1K
09:56 279.84 280.31 279.84 280.31 4.4K
09:57 280.31 280.31 280.29 280.29 1.0K
09:58 280.29 280.81 280.29 280.81 1.1K
09:59 280.81 281.38 280.81 281.38 1.4K
10:00 281.38 281.44 281.38 281.44 0.4K
10:01 282.49 282.49 282.49 282.49 1.7K
10:02 282.49 282.49 281.38 281.38 6.3K
10:03 281.38 281.38 280.90 280.90 1.2K
10:04 280.40 280.76 280.40 280.48 14.6K
10:05 280.32 280.32 280.32 280.32 1.7K
10:06 280.32 280.32 280.32 280.32 0.6K
10:07 280.32 280.32 280.32 280.32 2.0K
10:08 280.32 281.50 280.32 281.50 1.1K
10:09 281.50 281.50 281.50 281.50 0.6K
10:10 281.50 281.50 281.50 281.50 0.2K
10:11 281.21 282.93 281.21 282.93 2.9K
10:12 282.93 286.87 282.93 286.87 3.7K
10:13 287.45 287.45 287.45 287.45 9.0K
10:14 287.45 288.89 287.45 288.89 3.0K
10:15 288.89 289.05 288.89 289.05 1.2K
10:16 289.05 290.27 289.05 290.08 3.7K
10:17 290.08 290.80 290.08 290.80 3.7K
10:18 290.80 290.80 290.80 290.80 3.2K
10:19 290.80 290.80 290.80 290.80 3.4K
10:20 290.61 290.61 290.57 290.57 2.3K
10:21 290.57 290.57 288.91 288.91 0.8K
10:22 288.91 289.00 286.43 287.80 7.3K
10:23 287.80 287.80 287.80 287.80 3.1K
10:24 287.65 287.65 286.87 286.87 2.8K
10:25 286.87 286.87 285.66 285.66 4.6K
10:26 285.50 286.54 285.50 286.54 26.2K
10:27 286.54 286.97 286.54 286.97 2.0K
10:28 286.97 286.97 286.83 286.83 1.9K
10:29 286.83 286.83 283.84 284.34 2.4K
10:30 284.34 284.34 284.34 284.34 0.8K
10:31 284.34 284.34 282.25 282.25 3.1K
10:32 282.25 282.25 282.25 282.25 1.0K
10:33 283.85 285.67 283.85 283.94 3.2K
10:34 283.94 283.94 283.94 283.94 0.1K
10:35 283.94 284.24 283.94 284.24 1.7K
10:36 284.24 284.24 284.24 284.24 0.6K
10:37 284.24 284.24 284.24 284.24 0.5K
10:38 284.24 284.24 282.39 282.39 0.9K
10:39 282.39 282.39 282.39 282.39 1.5K
10:40 282.39 282.39 282.39 282.39 0.1K
10:41 282.39 282.39 282.39 282.39 0.7K
10:42 282.39 282.39 282.39 282.39 0.3K
10:43 282.39 282.39 282.39 282.39 0.4K
10:44 281.75 281.75 281.75 281.75 1.2K
10:45 281.78 282.45 281.78 282.45 4.1K
10:46 282.45 282.58 282.45 282.58 1.3K
10:47 282.58 282.58 282.58 282.58 0.7K
10:48 282.58 282.58 282.07 282.07 3.0K
10:49 282.07 282.07 281.88 281.88 1.9K
10:50 281.88 281.88 281.88 281.88 0.3K
10:51 281.88 283.27 281.88 283.27 9.9K
10:52 283.27 283.65 282.87 283.65 2.0K
10:53 283.65 283.65 283.65 283.65 0.1K
10:54 283.65 283.65 283.65 283.65 1.4K
10:55 283.65 284.03 283.65 284.03 2.0K
10:56 284.81 284.86 284.81 284.86 2.0K
10:57 284.86 284.86 284.51 284.51 1.3K
10:58 284.51 285.41 284.51 285.41 0.2K
10:59 285.41 285.41 284.56 284.56 2.2K
11:00 284.64 284.64 283.86 283.86 1.4K
11:01 283.86 283.86 283.86 283.86 0.1K
11:02 283.86 283.86 283.86 283.86 0.6K
11:03 283.86 284.68 283.86 284.68 0.5K
11:04 284.68 285.69 284.68 285.69 3.2K
11:05 285.69 285.69 285.28 285.28 0.7K
11:06 285.28 285.28 284.62 284.62 3.4K
11:07 284.62 284.62 284.58 284.58 2.4K
11:08 284.39 284.39 283.38 283.38 4.4K
11:09 283.38 283.93 283.38 283.93 7.2K
11:10 283.93 283.93 283.93 283.93 0.1K
11:11 283.93 283.93 283.93 283.93 0.3K
11:12 283.93 283.93 282.98 283.57 0.5K
11:13 283.57 283.57 283.57 283.57 0.6K
11:14 283.57 284.62 283.57 284.62 2.8K
11:15 285.39 285.39 284.18 284.18 16.8K
11:16 284.18 284.18 280.92 280.92 22.0K
11:17 280.92 281.87 280.92 281.87 1.8K
11:18 281.87 282.39 281.87 282.39 2.2K
11:19 282.39 282.39 282.39 282.39 0.5K
11:20 282.39 282.39 282.39 282.39 0.1K
11:21 282.78 284.11 282.78 284.11 3.2K
11:22 284.11 284.19 281.76 281.76 6.5K
11:23 281.76 282.63 281.76 282.63 0.9K
11:24 282.63 282.63 282.63 282.63 0.2K
11:25 282.63 282.63 282.63 282.63 0.1K
11:26 282.63 282.63 281.85 281.85 5.2K
11:27 281.85 281.85 280.60 280.60 2.8K
11:28 280.60 280.77 280.60 280.77 1.1K
11:29 280.77 281.10 280.77 281.10 0.8K
11:30 281.10 281.10 281.10 281.10 0.5K
11:31 281.10 281.10 281.10 281.10 0.4K
11:32 280.93 281.54 280.93 281.28 2.3K
11:33 281.28 281.28 281.28 281.28 0.4K
11:34 281.28 281.68 280.86 281.68 3.0K
11:35 281.56 281.56 280.86 280.86 0.8K
11:36 280.86 281.40 280.86 281.40 0.8K
11:37 281.40 281.43 281.40 281.43 1.8K
11:38 281.64 281.80 281.64 281.80 2.2K
11:39 281.80 282.81 281.53 281.53 5.2K
11:40 281.53 282.92 281.53 281.97 0.8K
11:41 281.78 281.78 281.78 281.78 1.6K
11:42 281.78 282.60 281.78 282.60 0.4K
11:43 283.25 284.02 283.25 284.02 0.9K
11:44 284.02 284.02 284.02 284.02 0.3K
11:45 284.02 284.02 284.02 284.02 8.7K
11:46 284.79 284.79 284.79 284.79 0.8K
11:47 284.79 284.79 283.29 284.16 1.7K
11:48 283.37 284.19 283.34 283.53 9.1K
11:49 283.99 284.86 283.99 284.82 12.9K
11:50 284.93 285.00 284.34 284.93 8.1K
11:51 284.99 285.32 284.92 284.92 1.3K
11:52 284.93 284.93 284.30 284.30 3.5K
11:53 284.53 284.62 284.00 284.62 5.8K
11:54 284.62 284.62 282.05 282.93 3.8K
11:55 283.04 283.04 283.04 283.04 0.4K
11:56 283.04 283.32 282.62 283.32 1.8K
11:57 283.32 283.33 283.32 283.33 0.4K
11:58 283.33 283.33 282.64 282.64 4.8K
11:59 282.64 282.64 282.47 282.47 1.0K
12:00 282.47 283.12 282.47 283.12 2.8K
12:01 283.12 283.12 281.52 281.52 1.7K
12:02 281.52 282.18 281.52 282.18 1.3K
12:03 282.02 282.02 281.52 281.52 0.9K
12:04 281.52 282.14 281.52 282.14 1.4K
12:05 282.14 282.25 282.10 282.25 0.8K
12:06 282.25 282.25 282.25 282.25 0.2K
12:07 282.25 282.25 281.71 281.71 0.3K
12:08 281.71 282.27 281.71 282.27 0.3K
12:09 282.27 282.27 280.90 280.90 1.8K
12:10 281.38 281.38 280.43 280.43 0.9K
12:11 280.43 281.25 280.43 281.25 1.1K
12:12 281.25 281.25 281.25 281.25 0.4K
12:13 281.25 281.25 281.25 281.25 0.7K
12:14 281.25 281.25 281.25 281.25 0.3K
12:15 281.44 281.44 281.44 281.44 0.3K
12:16 281.62 281.62 281.05 281.05 1.7K
12:17 281.05 281.05 281.05 281.05 0.3K
12:18 281.05 281.63 281.05 281.63 0.2K
12:19 281.63 281.64 281.09 281.64 1.2K
12:20 281.64 281.64 281.64 281.64 1.4K
12:21 281.64 281.64 281.64 281.64 0.3K
12:22 281.64 281.64 281.46 281.46 7.9K
12:23 281.80 281.80 281.28 281.28 13.4K
12:24 281.28 281.84 281.28 281.84 0.5K
12:25 281.84 281.89 281.84 281.89 1.4K
12:26 281.89 283.10 281.89 283.10 1.7K
12:27 283.10 283.27 283.10 283.27 0.2K
12:28 283.27 283.27 283.27 283.27 0.5K
12:29 283.27 283.62 283.27 283.62 0.4K
12:30 283.62 283.62 283.09 283.09 0.3K
12:31 283.86 283.86 283.86 283.86 0.8K
12:32 283.09 283.09 283.09 283.09 0.3K
12:33 283.86 283.86 283.86 283.86 0.7K
12:34 283.86 283.86 283.86 283.86 0.2K
12:35 283.86 283.86 283.86 283.86 0.2K
12:36 283.86 283.86 283.47 283.47 0.4K
12:37 283.47 283.47 283.47 283.47 0.1K
12:38 283.47 283.47 283.47 283.47 0.2K
12:39 283.47 283.47 283.47 283.47 0.5K
12:40 283.79 283.79 283.47 283.47 0.7K
12:41 282.86 283.14 282.74 283.14 2.6K
12:42 283.14 283.14 283.07 283.07 1.2K
12:43 283.07 283.07 282.30 282.30 1.2K
12:44 282.30 282.79 282.30 282.79 1.1K
12:45 282.30 282.69 282.30 282.40 2.8K
12:46 282.40 282.74 282.10 282.10 1.5K
12:47 282.55 282.55 281.88 281.88 3.6K
12:48 281.88 281.88 281.66 281.66 0.2K
12:49 281.66 282.15 281.66 282.06 3.0K
12:50 282.06 282.06 282.06 282.06 0.4K
12:51 281.97 282.64 281.78 281.78 1.5K
12:52 281.78 282.38 281.78 282.38 0.9K
12:53 282.38 282.74 282.38 282.74 1.4K
12:54 282.21 282.21 282.21 282.21 0.3K
12:55 282.21 282.21 282.21 282.21 0.9K
12:56 282.21 282.32 282.21 282.32 0.7K
12:57 282.43 282.43 281.92 281.93 2.2K
12:58 281.93 282.14 281.93 282.14 0.4K
12:59 281.85 281.85 281.05 281.05 7.2K
13:00 281.05 281.50 281.05 281.05 2.2K
13:01 281.05 282.99 281.05 282.99 6.8K
13:02 284.62 284.62 284.07 284.07 3.4K
13:03 283.38 283.38 283.38 283.38 0.8K
13:04 283.38 283.38 282.24 282.24 0.3K
13:05 282.24 282.73 282.24 282.73 9.1K
13:06 282.24 282.24 282.24 282.24 0.7K
13:07 282.24 282.24 282.24 282.24 0.1K
13:08 281.73 281.73 281.73 281.73 5.6K
13:09 281.82 282.55 281.82 282.55 1.2K
13:10 282.20 282.80 282.20 282.80 0.7K
13:11 281.97 282.69 281.97 282.69 0.6K
13:12 282.69 282.69 281.98 282.64 0.7K
13:13 282.64 282.77 282.64 282.77 0.5K
13:14 282.77 283.30 282.77 283.30 2.9K
13:15 283.30 283.63 283.30 283.63 0.4K
13:16 283.63 284.09 283.01 283.01 1.0K
13:17 283.01 284.20 283.01 284.20 0.4K
13:18 284.20 284.20 284.20 284.20 0.4K
13:19 284.20 284.47 283.93 283.93 1.4K
13:20 284.65 285.00 283.75 285.00 3.0K
13:21 285.00 285.00 284.24 284.24 0.4K
13:22 284.24 284.24 283.14 283.14 6.3K
13:23 283.14 283.76 283.14 283.76 1.9K
13:24 283.76 283.76 283.76 283.76 0.5K
13:25 283.76 283.88 283.76 283.88 1.9K
13:26 283.88 283.88 283.88 283.88 0.0K
13:27 283.88 283.88 283.88 283.88 0.1K
13:28 283.88 283.88 283.88 283.88 0.2K
13:29 283.88 283.88 283.88 283.88 0.0K
13:30 283.88 284.71 283.79 284.71 1.8K
13:31 284.71 284.71 284.62 284.62 1.7K
13:32 284.62 284.62 284.62 284.62 0.5K
13:33 283.60 283.61 283.60 283.61 7.8K
13:34 284.42 284.42 283.58 283.60 2.0K
13:35 283.60 283.60 283.56 283.56 0.5K
13:36 283.56 283.71 283.56 283.71 3.4K
13:37 283.71 284.75 283.71 284.75 1.9K
13:38 284.75 284.75 284.75 284.75 1.0K
13:39 284.75 284.75 283.73 283.86 2.6K
13:40 283.86 284.97 283.86 284.97 0.8K
13:41 284.97 284.97 284.61 284.61 0.4K
13:42 284.61 285.11 284.61 285.11 0.5K
13:43 285.11 285.11 284.43 285.11 0.9K
13:44 285.11 285.11 285.11 285.11 0.4K
13:45 285.11 285.29 285.11 285.29 0.4K
13:46 285.29 285.93 285.29 285.32 3.5K
13:47 285.32 285.48 284.37 285.48 4.8K
13:48 285.48 286.53 285.48 286.41 2.4K
13:49 286.41 286.41 286.41 286.41 0.2K
13:50 286.41 286.53 286.41 286.53 0.5K
13:51 285.81 286.48 285.73 285.73 1.4K
13:52 286.43 286.43 286.08 286.08 1.6K
13:53 286.08 286.08 285.90 285.90 2.6K
13:54 285.90 285.91 285.90 285.91 0.3K
13:55 285.91 286.52 285.91 286.46 1.1K
13:56 286.46 286.46 286.46 286.46 0.1K
13:57 285.87 285.87 285.83 285.83 0.9K
13:58 285.83 285.83 285.83 285.83 0.3K
13:59 285.83 288.48 285.83 288.48 3.5K
14:00 288.48 288.48 288.00 288.00 0.3K
14:01 286.61 287.45 286.61 287.45 1.9K
14:02 287.45 287.45 287.45 287.45 0.1K
14:03 287.45 287.45 285.80 285.89 3.3K
14:04 285.89 286.30 285.89 286.30 0.4K
14:05 286.30 286.80 286.30 286.80 2.5K
14:06 285.78 285.78 285.78 285.78 0.5K
14:07 285.78 285.90 285.78 285.83 0.7K
14:08 285.83 285.83 284.81 284.81 1.2K
14:09 284.81 284.81 284.81 284.81 0.2K
14:10 284.81 286.35 284.81 285.64 3.5K
14:11 285.64 286.81 285.64 286.72 1.9K
14:12 286.72 286.72 286.72 286.72 0.5K
14:13 286.72 286.72 285.79 285.79 1.2K
14:14 285.79 286.27 285.13 285.13 1.0K
14:15 285.14 285.53 285.14 285.53 2.6K
14:16 285.53 285.53 285.30 285.30 0.5K
14:17 285.30 286.20 285.14 286.20 2.0K
14:18 286.20 286.31 285.36 285.36 1.6K
14:19 285.36 287.04 285.36 287.04 1.0K
14:20 287.04 287.04 287.04 287.04 1.4K
14:21 287.04 287.14 287.04 287.14 0.2K
14:22 287.14 287.14 287.14 287.14 0.4K
14:23 287.14 287.14 286.98 286.98 1.0K
14:24 286.98 287.87 286.98 287.87 0.5K
14:25 287.87 287.87 287.87 287.87 0.2K
14:26 288.32 288.66 288.17 288.17 6.8K
14:27 288.17 288.17 287.03 287.17 5.9K
14:28 287.17 287.17 287.17 287.17 0.5K
14:29 286.81 286.81 286.46 286.46 1.8K
14:30 286.46 286.46 286.09 286.09 0.9K
14:31 286.29 286.84 286.29 286.84 0.9K
14:32 286.84 286.84 286.82 286.82 1.1K
14:33 286.82 286.98 286.82 286.98 0.8K
14:34 286.98 287.29 286.93 287.29 1.5K
14:35 287.29 287.99 287.29 287.35 1.7K
14:36 287.35 288.26 287.10 288.26 2.1K
14:37 288.26 289.31 287.86 289.31 2.1K
14:38 289.31 289.31 288.45 288.47 0.5K
14:39 288.47 289.00 288.47 289.00 1.4K
14:40 289.00 289.01 289.00 289.01 0.4K
14:41 289.01 289.01 288.31 288.31 0.6K
14:42 288.31 288.60 287.67 287.67 2.2K
14:43 287.67 288.60 287.67 288.60 0.8K
14:44 288.60 288.60 288.33 288.33 0.9K
14:45 288.33 288.33 287.68 287.68 1.5K
14:46 287.68 287.68 286.91 286.91 3.2K
14:47 286.91 286.91 286.91 286.91 1.4K
14:48 286.91 288.29 286.91 288.29 1.5K
14:49 288.29 288.29 286.78 286.78 1.9K
14:50 286.78 287.74 286.78 287.74 0.4K
14:51 287.74 287.74 287.74 287.74 0.2K
14:52 287.74 287.74 286.46 286.46 1.5K
14:53 286.46 286.46 286.17 286.17 1.2K
14:54 286.17 286.17 284.91 284.91 0.3K
14:55 285.21 285.21 285.12 285.12 0.5K
14:56 285.12 285.12 285.12 285.12 0.3K
14:57 285.12 285.12 285.12 285.12 0.2K
14:58 285.12 285.12 284.40 284.40 1.1K
14:59 284.40 285.44 284.40 285.44 0.6K
15:00 285.44 285.44 284.46 284.46 1.4K
15:01 284.46 286.38 284.46 286.38 2.4K
15:02 286.38 286.38 286.38 286.38 2.2K
15:03 286.38 286.38 285.13 285.13 4.2K
15:04 285.13 285.13 285.13 285.13 0.6K
15:05 285.13 285.13 285.13 285.13 0.6K
15:06 285.13 285.13 285.13 285.13 0.5K
15:07 285.13 285.13 284.01 284.01 1.7K
15:08 284.01 284.01 283.29 283.29 3.4K
15:09 283.29 283.49 283.29 283.49 0.9K
15:10 283.49 284.02 283.23 283.23 1.5K
15:11 283.23 283.45 282.84 283.45 6.1K
15:12 283.45 283.45 283.10 283.10 2.7K
15:13 283.02 283.02 283.02 283.02 1.1K
15:14 283.02 283.02 283.02 283.02 0.5K
15:15 283.21 283.50 283.21 283.21 1.6K
15:16 283.21 283.51 283.21 283.51 2.2K
15:17 283.51 283.51 283.03 283.03 8.4K
15:18 283.03 283.97 283.03 283.97 1.4K
15:19 284.02 284.36 283.94 284.36 3.8K
15:20 284.36 284.36 283.52 283.52 2.6K
15:21 283.52 283.52 283.52 283.52 0.3K
15:22 283.52 283.52 283.17 283.17 0.7K
15:23 283.17 283.92 283.17 283.92 1.4K
15:24 283.92 283.92 283.86 283.86 2.8K
15:25 283.86 283.86 283.30 283.30 2.2K
15:26 283.30 283.67 283.13 283.13 1.8K
15:27 283.14 283.17 283.14 283.17 1.8K
15:28 283.17 283.17 282.71 282.71 7.4K
15:29 282.71 283.26 282.71 283.04 1.9K
15:30 283.04 283.48 283.04 283.16 1.2K
15:31 283.16 283.16 283.16 283.16 0.4K
15:32 283.16 283.53 283.16 283.53 2.1K
15:33 283.96 283.96 283.96 283.96 3.1K
15:34 284.39 284.39 284.39 284.39 1.3K
15:35 284.39 285.40 284.39 285.40 2.3K
15:36 285.40 285.40 285.00 285.00 2.2K
15:37 284.96 284.96 284.53 284.53 3.6K
15:38 284.53 285.49 284.53 285.06 3.4K
15:39 285.06 285.06 284.73 284.73 0.7K
15:40 285.24 285.24 285.24 285.24 1.2K
15:41 284.84 284.84 284.08 284.08 4.1K
15:42 283.89 283.89 282.78 282.78 2.6K
15:43 282.78 283.06 282.78 283.06 2.8K
15:44 283.06 283.06 283.06 283.06 0.4K
15:45 283.26 283.26 283.03 283.03 0.6K
15:46 283.03 283.06 283.03 283.06 1.8K
15:47 283.07 283.07 282.91 282.91 1.3K
15:48 282.91 283.49 282.91 283.37 6.7K
15:49 283.44 283.44 282.98 283.08 2.4K
15:50 283.08 283.27 282.77 283.27 1.8K
15:51 283.27 283.27 282.79 282.91 13.4K
15:52 282.91 283.11 282.80 283.11 3.8K
15:53 283.20 283.23 283.20 283.23 7.5K
15:54 283.23 283.23 282.99 282.99 4.5K
15:55 282.99 282.99 282.84 282.89 7.3K
15:56 282.89 284.57 282.89 284.57 8.4K
15:57 284.68 284.68 284.31 284.31 6.7K
15:58 284.31 284.31 284.24 284.24 4.7K
15:59 284.24 284.24 284.13 284.18 6.3K
16:00 284.24 284.40 284.03 284.19 342.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据