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
09:31 289.80 289.80 287.89 289.80 9.1K
09:32 289.91 289.91 288.23 288.23 3.1K
09:33 288.23 289.42 288.23 289.39 1.1K
09:34 289.39 290.00 288.72 290.00 1.2K
09:35 290.00 290.00 290.00 290.00 0.6K
09:36 288.31 288.31 288.31 288.31 1.6K
09:37 288.31 288.31 288.12 288.12 0.7K
09:38 288.12 288.12 288.08 288.08 5.3K
09:39 288.08 288.08 288.08 288.08 0.5K
09:40 288.08 290.00 288.08 290.00 0.3K
09:41 290.00 290.05 289.92 290.05 3.7K
09:42 290.07 290.56 290.07 290.56 5.3K
09:43 290.56 290.56 290.15 290.15 0.6K
09:44 290.53 290.53 290.53 290.53 0.8K
09:45 290.53 290.57 290.53 290.57 1.5K
09:46 290.57 290.57 290.54 290.54 0.6K
09:47 290.36 290.36 290.36 290.36 1.6K
09:48 290.36 290.68 290.36 290.68 0.7K
09:49 290.68 291.06 290.37 290.37 3.2K
09:50 290.37 290.44 290.37 290.44 1.2K
09:51 290.51 290.51 290.01 290.01 1.1K
09:52 290.26 290.26 289.91 289.91 1.1K
09:53 289.91 291.45 289.91 291.37 1.4K
09:54 291.60 291.60 291.42 291.44 1.9K
09:55 291.44 291.44 291.44 291.44 0.4K
09:56 291.44 291.44 291.44 291.44 0.1K
09:57 291.44 291.66 291.44 291.66 0.7K
09:58 291.66 291.66 291.66 291.66 0.5K
09:59 291.66 291.66 291.44 291.44 0.6K
10:00 291.44 292.12 291.44 291.98 2.2K
10:01 292.25 292.88 292.25 292.88 2.4K
10:02 292.55 292.55 292.55 292.55 1.0K
10:03 292.55 292.55 292.55 292.55 1.1K
10:04 292.55 292.55 292.55 292.55 0.3K
10:05 292.55 293.11 292.55 293.11 0.5K
10:06 293.11 293.11 292.49 292.49 1.3K
10:07 292.49 292.49 292.49 292.49 0.2K
10:08 292.49 292.49 292.49 292.49 0.3K
10:09 292.49 292.52 292.49 292.52 0.2K
10:10 292.52 292.52 292.52 292.52 0.1K
10:11 292.52 292.52 292.38 292.38 2.5K
10:12 292.38 292.38 292.38 292.38 0.5K
10:13 292.38 292.38 291.96 291.96 0.3K
10:14 291.96 292.07 291.96 292.07 0.3K
10:15 292.07 292.07 292.07 292.07 0.3K
10:16 292.24 292.24 292.24 292.24 0.2K
10:17 292.25 292.25 292.25 292.25 0.8K
10:18 292.25 292.28 292.25 292.28 0.9K
10:19 292.36 292.54 292.36 292.54 5.3K
10:20 292.54 293.18 292.54 293.18 0.8K
10:21 293.18 293.18 292.68 292.68 1.5K
10:22 292.68 292.68 292.68 292.68 1.4K
10:23 292.68 293.44 292.68 293.44 2.1K
10:24 293.44 293.44 293.22 293.24 0.7K
10:25 293.24 293.24 293.24 293.24 0.4K
10:26 293.24 293.24 293.24 293.24 0.1K
10:27 293.24 293.24 292.91 292.91 0.5K
10:28 292.91 293.49 292.91 293.49 1.0K
10:29 293.83 294.19 293.43 293.43 1.9K
10:30 293.43 293.43 293.43 293.43 0.2K
10:31 293.43 293.47 293.24 293.24 1.1K
10:32 293.24 293.24 293.24 293.24 0.3K
10:33 293.49 293.49 293.34 293.34 1.2K
10:34 293.34 293.34 293.34 293.34 0.3K
10:35 293.34 293.34 293.34 293.34 0.4K
10:36 293.34 293.34 293.34 293.34 0.2K
10:37 293.34 293.34 293.34 293.34 0.2K
10:38 293.69 293.84 293.69 293.84 2.5K
10:39 293.79 293.79 293.46 293.46 1.7K
10:40 293.46 293.46 293.46 293.46 0.2K
10:41 293.46 293.80 293.46 293.80 0.9K
10:42 293.80 293.80 293.80 293.80 1.0K
10:43 293.80 293.80 293.62 293.62 1.1K
10:44 293.62 293.62 293.53 293.53 1.2K
10:45 293.53 293.53 293.49 293.52 0.8K
10:46 293.52 293.53 293.38 293.53 1.4K
10:47 293.53 293.53 293.38 293.38 0.5K
10:48 293.38 293.38 293.38 293.38 0.1K
10:49 293.38 293.38 293.05 293.05 1.6K
10:50 293.05 293.05 293.05 293.05 0.4K
10:51 293.05 294.11 293.05 294.11 4.3K
10:52 294.38 294.38 293.87 293.87 0.9K
10:53 293.50 293.87 293.50 293.87 0.9K
10:54 293.88 293.88 293.87 293.87 0.7K
10:55 293.87 293.87 293.52 293.68 2.6K
10:56 293.68 293.68 293.40 293.68 2.1K
10:57 293.68 293.68 293.09 293.09 1.8K
10:58 293.09 293.09 292.37 292.91 1.9K
10:59 292.91 292.91 292.91 292.91 0.1K
11:00 292.91 293.44 292.91 293.44 0.3K
11:01 293.44 293.44 293.44 293.44 0.6K
11:02 293.44 293.44 293.44 293.44 0.2K
11:03 293.44 294.61 293.44 294.61 1.6K
11:04 294.61 294.61 294.52 294.52 1.3K
11:05 294.52 294.52 294.52 294.52 0.1K
11:06 294.52 294.52 294.52 294.52 0.1K
11:07 294.52 294.52 294.13 294.13 1.3K
11:08 294.13 294.61 294.13 294.61 0.3K
11:09 294.20 294.20 294.19 294.19 1.1K
11:10 294.19 294.19 294.19 294.19 0.3K
11:11 294.19 294.20 294.19 294.20 0.6K
11:12 294.20 294.20 294.00 294.00 1.5K
11:13 294.00 294.00 293.79 293.79 0.5K
11:14 293.79 293.79 293.53 293.53 2.0K
11:15 293.53 293.73 293.53 293.73 0.7K
11:16 293.57 293.57 293.57 293.57 1.2K
11:17 293.70 293.70 293.22 293.22 5.2K
11:18 293.22 293.40 293.22 293.40 0.6K
11:19 293.40 293.40 293.27 293.36 1.8K
11:20 293.46 293.46 293.46 293.46 6.5K
11:21 293.52 293.95 293.52 293.69 2.2K
11:22 293.68 293.97 293.68 293.97 23.9K
11:23 293.97 293.97 293.38 293.38 10.4K
11:24 293.38 293.38 292.71 292.71 4.1K
11:25 292.68 292.68 292.65 292.67 3.4K
11:26 292.67 292.67 292.56 292.56 0.6K
11:27 292.56 293.37 292.56 293.13 3.8K
11:28 293.13 293.13 293.13 293.13 0.7K
11:29 293.13 293.17 293.13 293.17 0.3K
11:30 293.17 293.17 293.17 293.17 0.9K
11:31 292.86 293.19 292.86 293.19 4.6K
11:32 293.19 293.19 292.71 293.08 0.7K
11:33 293.52 293.52 293.52 293.52 0.5K
11:34 293.52 293.52 293.03 293.03 0.7K
11:35 293.03 293.97 293.03 293.97 2.1K
11:36 293.63 293.63 293.63 293.63 0.2K
11:37 293.63 293.63 293.63 293.63 0.1K
11:38 293.77 294.02 293.77 294.02 1.4K
11:39 293.93 294.44 293.93 294.44 3.3K
11:40 294.44 294.44 294.44 294.44 0.1K
11:41 294.44 294.44 294.44 294.44 0.3K
11:42 294.44 294.44 294.44 294.44 0.2K
11:43 294.44 294.44 294.44 294.44 0.8K
11:44 294.44 294.44 294.44 294.44 0.1K
11:45 294.44 294.44 293.99 293.99 0.8K
11:46 293.86 293.91 293.86 293.91 0.3K
11:47 293.91 293.93 293.87 293.87 3.2K
11:48 293.87 294.19 293.87 294.19 1.2K
11:49 294.19 294.19 293.92 293.92 0.9K
11:50 293.83 293.83 293.39 293.39 1.8K
11:51 293.85 293.85 293.49 293.49 2.8K
11:52 293.49 293.49 293.49 293.49 0.7K
11:53 293.49 293.54 293.11 293.11 3.7K
11:54 293.11 293.11 293.11 293.11 0.1K
11:55 293.11 293.79 293.11 293.79 1.2K
11:56 293.79 293.79 293.79 293.79 0.4K
11:57 293.79 293.79 293.79 293.79 0.2K
11:58 293.79 293.79 293.79 293.79 0.2K
11:59 293.79 293.79 293.79 293.79 0.1K
12:00 293.79 294.32 293.79 294.32 0.4K
12:01 294.32 294.32 294.32 294.32 0.3K
12:02 294.32 294.32 294.32 294.32 0.1K
12:03 294.32 294.32 294.32 294.32 0.1K
12:04 294.32 294.32 293.85 293.95 6.1K
12:05 293.95 293.95 293.95 293.95 2.4K
12:06 293.95 294.02 293.91 294.02 1.2K
12:07 294.02 294.02 293.69 293.69 1.2K
12:08 293.69 293.69 293.69 293.69 0.7K
12:09 293.53 293.53 293.53 293.53 0.2K
12:10 293.53 293.81 293.39 293.67 2.4K
12:11 293.67 293.67 293.67 293.67 0.2K
12:12 293.67 293.88 293.67 293.88 0.9K
12:13 293.88 293.91 293.88 293.91 0.1K
12:14 293.91 293.91 293.63 293.63 0.2K
12:15 293.63 293.63 293.33 293.48 2.7K
12:16 293.48 293.48 293.07 293.07 1.3K
12:17 293.07 293.07 292.90 292.90 2.6K
12:18 292.90 292.90 292.90 292.90 1.4K
12:19 292.90 292.90 292.14 292.14 0.1K
12:20 292.14 292.14 291.85 291.85 0.4K
12:21 291.85 291.85 291.85 291.85 0.7K
12:22 291.85 291.85 291.63 291.63 0.6K
12:23 291.15 291.15 291.15 291.15 0.5K
12:24 291.15 291.15 290.89 290.89 0.7K
12:25 290.89 290.89 290.89 290.89 0.1K
12:26 290.89 290.89 290.52 290.52 1.1K
12:27 290.52 290.94 290.52 290.94 1.7K
12:28 290.94 290.94 290.94 290.94 0.6K
12:29 290.99 290.99 290.99 290.99 0.4K
12:30 290.99 290.99 290.68 290.68 0.3K
12:31 290.68 291.07 290.68 291.07 0.6K
12:32 291.07 291.07 290.67 290.67 2.6K
12:33 290.69 290.69 290.44 290.44 1.2K
12:34 290.44 290.44 290.11 290.11 1.1K
12:35 290.11 290.75 290.11 290.49 1.9K
12:36 290.49 290.51 290.48 290.48 1.9K
12:37 290.27 290.42 290.27 290.42 1.6K
12:38 290.30 290.30 289.99 290.02 1.5K
12:39 290.02 290.02 290.02 290.02 0.7K
12:40 290.02 290.02 289.53 289.53 1.6K
12:41 289.61 289.61 289.43 289.43 1.0K
12:42 289.43 289.43 289.43 289.43 0.0K
12:43 289.43 289.43 289.43 289.43 0.8K
12:44 289.43 289.43 288.75 288.95 0.9K
12:45 288.95 288.95 288.72 288.80 2.7K
12:46 288.80 288.80 288.70 288.70 0.7K
12:47 288.70 288.76 288.70 288.76 1.2K
12:48 288.76 288.76 288.27 288.50 1.7K
12:49 288.50 289.37 288.50 289.15 5.1K
12:50 289.15 289.15 288.72 288.73 1.6K
12:51 288.73 288.74 288.37 288.37 5.8K
12:52 288.37 288.69 288.14 288.14 2.4K
12:53 288.14 288.14 288.14 288.14 0.3K
12:54 288.14 288.38 288.14 288.38 1.2K
12:55 288.38 288.38 288.18 288.19 2.6K
12:56 288.19 288.19 288.19 288.19 0.2K
12:57 288.19 288.72 288.19 288.48 3.0K
12:58 288.48 288.48 288.15 288.28 9.7K
12:59 288.28 288.39 288.28 288.39 0.7K
13:00 288.39 288.39 288.39 288.39 0.5K
13:01 287.68 288.23 287.68 288.23 4.4K
13:02 288.20 288.36 287.72 288.17 12.4K
13:03 288.17 288.50 288.17 288.23 3.6K
13:04 288.23 288.23 288.23 288.23 0.0K
13:05 288.23 288.29 288.23 288.28 3.2K
13:06 288.28 289.00 288.28 289.00 1.3K
13:07 289.00 289.00 288.73 288.73 0.2K
13:08 288.73 288.91 288.73 288.91 3.9K
13:09 288.91 288.91 288.21 288.21 2.1K
13:10 288.21 288.21 288.21 288.21 0.6K
13:11 288.21 288.21 288.21 288.21 0.2K
13:12 288.17 288.21 288.17 288.21 3.5K
13:13 288.21 288.21 288.02 288.02 3.4K
13:14 287.54 288.00 287.54 287.96 4.0K
13:15 287.96 288.01 287.96 288.01 1.4K
13:16 287.86 288.01 287.86 288.00 2.6K
13:17 288.00 288.00 287.80 287.80 2.9K
13:18 287.80 287.99 287.80 287.99 6.5K
13:19 287.99 288.07 287.84 288.07 1.7K
13:20 288.07 288.07 288.07 288.07 1.7K
13:21 288.07 288.07 288.07 288.07 0.1K
13:22 288.07 288.07 287.82 288.06 3.6K
13:23 288.06 288.06 287.60 287.60 5.3K
13:24 287.60 287.60 287.60 287.60 0.2K
13:25 287.60 287.60 287.60 287.60 0.1K
13:26 287.60 287.60 287.60 287.60 0.3K
13:27 287.60 287.60 287.60 287.60 0.3K
13:28 287.85 287.85 287.80 287.80 3.6K
13:29 287.80 287.80 287.70 287.70 1.1K
13:30 287.31 287.81 287.31 287.70 8.3K
13:31 287.70 288.21 287.70 288.21 0.3K
13:32 288.21 288.21 287.47 287.47 3.0K
13:33 287.47 287.47 287.43 287.43 0.7K
13:34 287.43 287.43 287.43 287.43 0.0K
13:35 287.88 287.88 287.88 287.88 0.9K
13:36 287.88 287.88 287.88 287.88 1.2K
13:37 287.88 287.88 287.88 287.88 1.1K
13:38 288.29 288.29 287.99 287.99 0.7K
13:39 287.99 287.99 287.99 287.99 2.1K
13:40 288.25 288.25 288.25 288.25 0.6K
13:41 288.25 288.59 288.25 288.59 0.6K
13:42 288.62 289.06 288.62 289.06 2.8K
13:43 289.06 289.76 289.06 289.76 2.4K
13:44 289.76 289.76 289.73 289.73 1.2K
13:45 289.73 289.73 289.73 289.73 0.3K
13:46 289.73 289.96 289.71 289.78 1.0K
13:47 289.78 289.78 289.32 289.32 0.6K
13:48 288.97 288.97 288.97 288.97 1.4K
13:49 288.95 288.95 288.92 288.92 0.7K
13:50 288.92 288.92 288.92 288.92 0.4K
13:51 288.64 288.64 288.50 288.50 2.5K
13:52 288.50 288.68 288.50 288.68 0.6K
13:53 288.68 288.68 288.68 288.68 0.4K
13:54 288.68 288.84 288.68 288.84 0.7K
13:55 288.84 288.84 288.66 288.66 0.8K
13:56 288.66 288.66 288.66 288.66 0.1K
13:57 289.11 289.11 289.11 289.11 0.7K
13:58 289.11 289.11 289.11 289.11 0.4K
13:59 289.11 289.11 289.11 289.11 0.4K
14:00 289.11 289.11 289.11 289.11 0.2K
14:01 289.11 289.11 289.10 289.10 0.8K
14:02 289.10 289.10 289.01 289.01 0.4K
14:03 289.01 289.01 288.88 288.88 0.5K
14:04 288.88 289.07 288.88 289.07 0.4K
14:05 289.07 289.07 289.07 289.07 0.2K
14:06 289.07 289.07 288.93 288.93 0.6K
14:07 288.93 288.93 288.55 288.55 1.0K
14:08 288.55 288.55 288.55 288.55 0.3K
14:09 288.55 288.55 288.55 288.55 0.6K
14:10 288.55 288.55 288.55 288.55 0.2K
14:11 288.55 288.55 288.55 288.55 0.2K
14:12 288.55 288.55 288.45 288.45 0.3K
14:13 288.45 288.45 288.25 288.25 1.4K
14:14 288.25 288.25 287.57 287.57 0.4K
14:15 287.57 287.68 287.57 287.68 1.1K
14:16 288.03 288.12 288.03 288.12 5.6K
14:17 288.12 288.12 288.12 288.12 0.2K
14:18 288.12 288.12 288.12 288.12 0.2K
14:19 288.12 288.12 288.12 288.12 0.1K
14:20 288.12 288.12 288.12 288.12 0.6K
14:21 288.12 289.01 288.12 289.01 0.6K
14:22 289.01 289.01 289.01 289.01 0.5K
14:23 288.36 288.36 288.36 288.36 0.6K
14:24 288.36 288.36 288.36 288.36 0.1K
14:25 288.36 288.36 288.36 288.36 0.1K
14:26 288.36 288.36 288.26 288.26 1.2K
14:27 288.26 288.26 288.26 288.26 0.4K
14:28 287.92 287.92 287.92 287.92 0.4K
14:29 287.55 287.55 287.39 287.39 1.1K
14:30 287.39 287.39 287.39 287.39 0.6K
14:31 287.39 289.06 287.39 289.06 4.1K
14:32 289.06 289.06 289.06 289.06 1.0K
14:33 289.06 289.06 289.06 289.06 0.1K
14:34 288.27 288.27 287.99 287.99 3.6K
14:35 287.99 287.99 287.91 287.91 0.5K
14:36 287.91 287.91 287.23 287.23 2.4K
14:37 287.23 287.28 287.23 287.28 1.2K
14:38 287.28 287.52 287.28 287.52 0.6K
14:39 287.52 287.52 287.52 287.52 0.3K
14:40 287.52 287.52 287.52 287.52 0.3K
14:41 287.52 287.52 287.45 287.45 0.9K
14:42 287.45 287.45 287.45 287.45 0.2K
14:43 287.45 287.45 287.45 287.45 0.7K
14:44 287.45 287.45 287.16 287.16 1.4K
14:45 287.16 287.16 287.16 287.16 0.4K
14:46 287.16 287.61 287.16 287.60 1.0K
14:47 287.60 287.86 287.60 287.86 0.7K
14:48 287.86 287.86 287.86 287.86 0.4K
14:49 287.86 287.86 287.42 287.42 0.7K
14:50 287.42 287.42 287.42 287.42 0.6K
14:51 287.42 287.49 287.42 287.49 0.2K
14:52 287.49 287.49 287.49 287.49 0.2K
14:53 287.49 287.49 287.49 287.49 1.4K
14:54 287.49 287.78 287.49 287.78 0.8K
14:55 287.78 287.78 287.47 287.47 2.1K
14:56 287.47 287.47 287.35 287.35 1.1K
14:57 287.35 287.35 287.17 287.17 1.5K
14:58 287.17 287.17 287.17 287.17 0.2K
14:59 287.17 287.17 287.16 287.16 0.3K
15:00 287.16 287.16 287.16 287.16 0.5K
15:01 287.16 287.16 287.16 287.16 0.9K
15:02 287.16 287.16 286.62 286.62 7.1K
15:03 286.62 286.62 286.62 286.62 0.5K
15:04 286.62 286.62 286.21 286.21 1.8K
15:05 286.21 286.21 285.96 285.96 0.9K
15:06 285.96 285.96 285.96 285.96 0.3K
15:07 285.66 285.66 285.60 285.60 2.4K
15:08 285.60 285.60 285.26 285.26 1.2K
15:09 285.26 285.26 285.20 285.20 1.1K
15:10 285.37 285.37 284.94 284.94 0.9K
15:11 284.94 284.94 284.94 284.94 0.6K
15:12 285.07 285.29 285.07 285.29 1.8K
15:13 285.29 285.29 285.11 285.11 1.2K
15:14 284.84 284.84 284.70 284.70 0.9K
15:15 284.70 284.79 284.32 284.32 2.9K
15:16 284.32 284.32 284.23 284.23 1.5K
15:17 284.23 284.23 283.67 283.67 1.3K
15:18 283.67 283.67 283.21 283.21 0.4K
15:19 283.21 283.58 283.21 283.58 2.3K
15:20 283.58 283.58 283.37 283.50 0.7K
15:21 283.50 283.90 283.50 283.90 1.7K
15:22 283.90 284.57 283.90 284.57 1.2K
15:23 284.16 284.16 284.16 284.16 1.3K
15:24 284.21 284.98 284.21 284.96 8.8K
15:25 285.08 285.21 285.08 285.21 5.7K
15:26 285.21 285.21 285.11 285.11 1.1K
15:27 285.11 285.64 285.11 285.29 2.8K
15:28 285.29 285.70 285.29 285.41 1.2K
15:29 285.78 285.78 285.76 285.76 0.8K
15:30 285.76 285.79 285.76 285.79 2.6K
15:31 285.79 285.79 285.79 285.79 4.9K
15:32 285.51 285.51 285.30 285.31 7.9K
15:33 285.31 285.31 285.31 285.31 0.4K
15:34 285.29 285.29 284.64 284.64 3.0K
15:35 284.64 284.64 284.50 284.61 1.0K
15:36 284.50 284.50 283.96 283.96 3.0K
15:37 283.86 283.86 283.50 283.50 3.1K
15:38 283.50 283.50 282.70 283.02 2.3K
15:39 283.02 283.11 283.02 283.09 1.3K
15:40 282.64 282.76 282.64 282.76 2.7K
15:41 282.76 283.29 282.76 283.27 1.6K
15:42 283.45 283.45 283.45 283.45 1.4K
15:43 283.72 283.79 283.34 283.34 2.2K
15:44 283.21 283.21 282.95 283.09 1.9K
15:45 283.11 283.11 283.05 283.10 4.9K
15:46 282.46 282.46 282.46 282.46 1.9K
15:47 282.46 282.58 282.46 282.58 2.3K
15:48 282.58 282.58 282.10 282.50 1.7K
15:49 282.58 282.58 282.27 282.47 13.0K
15:50 282.50 282.50 281.93 281.95 3.8K
15:51 281.95 282.40 281.95 282.40 4.6K
15:52 283.39 283.89 283.39 283.78 4.7K
15:53 283.75 283.75 283.75 283.75 3.4K
15:54 283.75 284.05 283.75 284.05 2.5K
15:55 284.05 284.89 284.05 284.89 5.6K
15:56 284.74 284.74 282.82 283.27 11.3K
15:57 283.27 283.95 283.27 283.95 15.5K
15:58 283.95 284.37 283.95 284.18 5.4K
15:59 284.29 284.29 284.10 284.14 8.6K
16:00 284.17 285.10 284.17 284.83 356.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据