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
09:31 283.11 286.83 282.30 282.30 4.3K
09:32 283.04 283.04 283.04 283.04 2.5K
09:33 284.77 284.77 284.77 284.77 1.5K
09:34 286.56 286.56 286.56 286.56 0.5K
09:35 286.56 286.56 286.56 286.56 0.2K
09:36 286.56 286.56 286.56 286.56 0.8K
09:37 286.56 286.56 284.68 284.68 1.7K
09:38 284.68 284.68 284.17 284.17 18.3K
09:39 284.17 284.17 283.90 283.90 0.5K
09:40 283.90 285.75 283.90 285.07 1.0K
09:41 286.04 286.04 285.34 285.34 13.9K
09:42 286.36 286.36 285.92 286.05 3.3K
09:43 287.26 287.26 287.26 287.26 0.9K
09:44 287.26 287.26 286.40 286.40 0.9K
09:45 284.07 284.32 284.07 284.32 2.7K
09:46 284.32 284.32 284.32 284.32 0.9K
09:47 284.32 284.38 284.32 284.38 1.0K
09:48 285.04 285.13 285.04 285.13 1.1K
09:49 285.26 285.26 284.57 284.57 1.1K
09:50 284.57 285.53 284.57 285.53 1.2K
09:51 285.53 285.53 285.53 285.53 0.1K
09:52 285.53 285.63 285.53 285.63 0.7K
09:53 286.83 287.01 286.83 287.01 1.3K
09:54 286.96 286.99 286.92 286.99 2.2K
09:55 287.29 287.29 286.09 286.09 1.8K
09:56 286.09 286.09 286.09 286.09 0.2K
09:57 286.09 286.09 286.09 286.09 0.2K
09:58 286.09 286.09 286.09 286.09 0.3K
09:59 286.09 286.09 286.09 286.09 0.2K
10:00 286.38 286.38 286.38 286.38 0.2K
10:01 286.38 286.38 286.38 286.38 0.8K
10:02 286.38 287.44 286.38 286.99 1.9K
10:03 286.99 286.99 286.99 286.99 0.2K
10:04 287.50 287.71 287.50 287.71 2.5K
10:05 287.71 287.71 287.71 287.71 0.3K
10:06 287.71 287.71 287.21 287.21 0.5K
10:07 287.21 287.21 286.18 286.18 0.8K
10:08 286.18 286.18 286.18 286.18 0.2K
10:09 286.18 286.18 286.18 286.18 0.1K
10:10 286.18 286.18 286.18 286.18 0.4K
10:11 286.18 286.18 286.18 286.18 0.3K
10:12 286.18 286.18 286.18 286.18 0.2K
10:13 286.18 286.18 286.18 286.18 0.1K
10:14 286.64 286.68 286.64 286.68 0.6K
10:15 286.68 286.68 286.55 286.55 0.2K
10:16 286.55 286.55 286.55 286.55 0.4K
10:17 286.46 286.46 286.46 286.46 0.8K
10:18 286.46 286.46 286.46 286.46 1.8K
10:19 286.46 287.69 286.46 287.69 0.6K
10:20 287.69 287.69 287.69 287.69 0.8K
10:21 287.46 287.46 287.46 287.46 0.5K
10:22 287.46 287.46 286.65 286.65 0.4K
10:23 286.65 287.30 286.52 286.52 1.4K
10:24 286.52 286.72 286.52 286.72 1.0K
10:25 286.72 287.65 286.72 287.65 0.7K
10:26 287.65 287.65 287.65 287.65 0.2K
10:27 287.65 288.02 287.65 288.02 0.2K
10:28 288.02 288.02 288.02 288.02 0.0K
10:29 288.02 288.02 287.07 287.07 0.3K
10:30 287.07 287.07 287.07 287.07 0.2K
10:31 287.07 287.07 287.07 287.07 0.2K
10:32 287.52 287.52 287.52 287.52 0.6K
10:33 287.52 288.10 287.52 288.10 0.6K
10:34 288.10 288.10 288.10 288.10 0.8K
10:35 288.40 288.40 288.40 288.40 2.8K
10:36 288.40 288.40 288.40 288.40 1.4K
10:37 288.40 288.40 288.40 288.40 0.6K
10:38 288.40 288.40 287.67 287.67 1.4K
10:39 287.67 287.67 287.67 287.67 0.1K
10:40 287.67 287.67 287.67 287.67 0.0K
10:41 287.67 287.67 287.67 287.67 0.3K
10:42 287.67 287.67 287.67 287.67 0.1K
10:43 287.67 287.67 286.62 286.62 6.3K
10:44 286.62 286.62 286.61 286.61 0.7K
10:45 286.61 286.61 286.15 286.21 0.6K
10:46 286.21 286.23 286.21 286.23 0.2K
10:47 286.23 286.85 286.23 286.85 0.2K
10:48 286.85 287.63 286.85 287.63 1.5K
10:49 287.63 287.63 287.63 287.63 0.5K
10:50 287.63 287.63 287.63 287.63 0.0K
10:51 287.63 287.63 286.46 286.46 0.2K
10:52 286.46 286.46 286.46 286.46 0.4K
10:53 286.46 286.46 286.46 286.46 0.1K
10:54 286.46 286.46 284.77 284.77 1.5K
10:55 284.77 284.77 284.77 284.77 0.1K
10:56 284.77 284.77 284.77 284.77 0.1K
10:57 284.77 284.77 284.56 284.56 4.4K
10:58 284.56 284.56 284.56 284.56 0.3K
10:59 284.56 284.56 284.56 284.56 0.1K
11:00 284.56 284.56 284.56 284.56 0.9K
11:01 284.56 284.56 284.56 284.56 0.1K
11:02 284.56 284.56 284.56 284.56 0.3K
11:03 284.56 284.56 284.36 284.36 0.4K
11:04 284.36 284.36 284.36 284.36 0.3K
11:05 284.60 284.64 284.60 284.64 1.0K
11:06 284.64 284.64 284.64 284.64 0.8K
11:07 284.64 285.39 284.64 285.39 0.6K
11:08 285.39 285.39 285.39 285.39 0.5K
11:09 285.39 285.39 285.39 285.39 0.2K
11:10 285.45 285.45 285.45 285.45 0.1K
11:11 285.45 285.45 285.45 285.45 0.1K
11:12 285.45 285.45 285.45 285.45 0.1K
11:13 285.45 285.45 285.45 285.45 0.5K
11:14 285.45 285.98 285.45 285.45 0.8K
11:15 285.45 285.98 285.45 285.98 0.3K
11:16 285.45 285.45 285.45 285.45 1.6K
11:17 286.10 286.10 286.10 286.10 1.0K
11:18 286.10 286.10 285.96 285.96 0.3K
11:19 285.96 286.42 285.96 286.42 15.5K
11:20 286.42 286.42 286.42 286.42 0.1K
11:21 287.16 287.16 286.49 286.49 0.7K
11:22 286.49 286.98 286.49 286.98 0.9K
11:23 286.98 286.98 286.98 286.98 0.3K
11:24 286.98 286.98 286.80 286.80 0.9K
11:25 286.80 286.80 286.80 286.80 0.2K
11:26 286.85 286.85 286.85 286.85 0.9K
11:27 286.85 286.85 286.36 286.36 1.9K
11:28 286.64 286.64 286.64 286.64 0.3K
11:29 286.64 286.64 286.08 286.08 0.7K
11:30 286.00 286.00 286.00 286.00 1.4K
11:31 286.00 286.07 286.00 286.07 1.3K
11:32 286.07 286.07 286.07 286.07 1.8K
11:33 286.07 286.07 285.35 285.35 0.6K
11:34 285.35 285.35 285.35 285.35 0.0K
11:35 285.35 285.35 284.73 284.73 0.7K
11:36 284.73 284.73 284.61 284.61 1.2K
11:37 284.61 284.61 284.61 284.61 0.2K
11:38 284.61 285.19 284.61 285.19 0.7K
11:39 285.19 285.19 285.19 285.19 0.1K
11:40 285.19 285.19 284.56 284.56 0.8K
11:41 284.56 284.56 284.56 284.56 0.3K
11:42 284.56 284.56 284.56 284.56 0.9K
11:43 284.56 284.56 284.56 284.56 0.0K
11:44 284.56 284.56 284.56 284.56 0.0K
11:45 284.54 284.54 284.54 284.54 0.9K
11:46 284.54 284.62 284.54 284.62 1.2K
11:47 284.62 284.62 284.62 284.62 0.1K
11:48 284.62 285.15 284.62 285.15 1.2K
11:49 285.80 285.80 285.80 285.80 17.0K
11:50 285.80 285.80 285.12 285.12 1.8K
11:51 285.12 285.61 285.12 285.61 0.5K
11:52 285.61 285.61 285.61 285.61 0.1K
11:53 285.61 285.61 285.61 285.61 0.1K
11:54 285.61 285.61 285.61 285.61 0.0K
11:55 285.61 285.61 284.90 284.90 1.0K
11:56 284.90 284.90 284.90 284.90 0.4K
11:57 284.90 284.90 284.90 284.90 0.3K
11:58 284.90 284.90 284.90 284.90 0.2K
11:59 284.90 284.90 284.90 284.90 0.0K
12:00 284.90 284.90 284.90 284.90 0.3K
12:01 284.90 284.90 284.90 284.90 0.0K
12:02 284.90 284.90 284.22 284.22 0.8K
12:03 284.22 284.35 284.22 284.35 0.9K
12:04 284.46 284.46 284.46 284.46 1.3K
12:05 284.46 284.46 284.46 284.46 0.1K
12:06 284.46 284.46 284.46 284.46 0.0K
12:07 284.46 285.18 284.46 285.18 0.2K
12:08 285.18 285.18 285.18 285.18 0.0K
12:09 285.18 285.18 285.18 285.18 0.1K
12:10 285.18 285.29 285.18 285.29 1.1K
12:11 285.29 285.41 285.29 285.41 0.3K
12:12 285.41 285.65 285.41 285.65 0.5K
12:13 285.65 285.65 285.57 285.57 0.2K
12:14 286.10 286.10 286.10 286.10 1.9K
12:15 286.10 286.10 286.10 286.10 0.2K
12:16 286.10 286.10 286.10 286.10 0.1K
12:17 286.10 286.10 286.10 286.10 0.0K
12:18 286.10 287.25 286.10 287.25 0.2K
12:19 287.25 287.25 286.56 286.56 0.2K
12:20 286.56 286.56 286.56 286.56 0.1K
12:21 286.56 286.56 286.47 286.47 0.7K
12:22 286.47 286.47 286.47 286.47 0.0K
12:23 286.47 286.47 286.47 286.47 0.5K
12:24 286.47 286.47 285.98 285.98 0.9K
12:25 285.98 285.98 285.98 285.98 0.2K
12:26 285.98 285.98 285.88 285.91 1.1K
12:27 286.39 286.44 286.39 286.44 0.3K
12:28 286.44 286.84 286.44 286.84 1.0K
12:29 286.84 286.84 286.29 286.29 0.7K
12:30 286.29 286.29 286.29 286.29 0.1K
12:31 286.29 286.29 285.55 285.55 0.2K
12:32 285.55 285.55 285.55 285.55 0.0K
12:33 285.55 285.55 285.55 285.55 0.0K
12:34 285.55 286.24 285.55 286.24 0.5K
12:35 286.24 286.24 286.24 286.24 0.3K
12:36 286.24 286.26 285.55 286.26 2.7K
12:37 286.26 286.26 286.26 286.26 0.4K
12:38 286.26 286.29 286.26 286.29 0.8K
12:39 286.29 286.29 286.29 286.29 0.1K
12:40 286.29 286.50 286.29 286.50 0.2K
12:41 286.50 286.50 286.29 286.29 0.6K
12:42 286.29 286.29 286.29 286.29 0.0K
12:43 286.29 286.29 286.28 286.28 0.3K
12:44 286.28 286.28 286.28 286.28 0.1K
12:45 286.28 286.38 286.28 286.38 17.2K
12:46 286.38 286.38 286.38 286.38 0.1K
12:47 286.38 286.93 286.38 286.93 1.1K
12:48 286.93 286.93 286.93 286.93 0.8K
12:49 286.93 286.93 286.60 286.60 0.7K
12:50 286.60 286.60 286.36 286.36 0.4K
12:51 286.36 287.01 286.36 287.01 1.2K
12:52 287.01 287.01 287.01 287.01 0.3K
12:53 287.01 287.21 287.01 287.21 0.8K
12:54 287.21 287.21 286.50 286.50 0.5K
12:55 286.50 286.50 286.50 286.50 0.1K
12:56 286.50 286.50 286.50 286.50 0.4K
12:57 286.50 286.50 286.50 286.50 0.4K
12:58 286.50 286.50 286.50 286.50 0.1K
12:59 286.50 286.50 286.50 286.50 0.4K
13:00 286.50 287.09 286.50 287.09 1.1K
13:01 287.09 287.09 287.09 287.09 0.3K
13:02 287.09 287.13 287.09 287.13 0.6K
13:03 287.13 290.44 287.13 290.44 2.6K
13:04 290.44 290.44 290.44 290.44 0.3K
13:05 290.44 290.44 290.44 290.44 0.2K
13:06 290.44 290.44 290.44 290.44 0.0K
13:07 290.44 290.44 290.44 290.44 0.3K
13:08 290.44 290.44 287.88 287.88 0.5K
13:09 287.88 288.05 287.88 288.05 2.6K
13:10 288.05 288.05 288.05 288.05 0.0K
13:11 288.05 288.05 288.05 288.05 0.7K
13:12 288.05 288.05 286.64 287.27 2.5K
13:13 287.27 287.30 287.27 287.30 0.1K
13:14 287.30 287.67 287.30 287.67 0.4K
13:15 287.67 287.67 287.67 287.67 0.0K
13:16 287.67 287.67 287.61 287.61 0.3K
13:17 287.61 287.96 287.61 287.96 0.6K
13:18 287.96 287.96 287.96 287.96 0.0K
13:19 287.96 287.96 287.96 287.96 1.6K
13:20 286.11 289.99 286.11 289.99 11.8K
13:21 289.99 292.72 289.99 292.72 3.6K
13:22 293.34 293.34 293.34 293.34 2.8K
13:23 293.34 295.26 293.34 295.26 1.7K
13:24 295.26 298.99 295.26 298.99 2.5K
13:25 298.99 299.92 298.99 299.38 2.7K
13:26 299.38 300.96 299.38 300.96 2.5K
13:27 300.96 302.17 300.96 302.17 1.2K
13:28 302.17 303.02 302.17 303.02 3.3K
13:29 303.02 303.02 301.28 301.28 4.3K
13:30 298.93 298.93 298.93 298.93 0.7K
13:31 298.93 298.93 298.93 298.93 0.4K
13:32 298.93 300.30 298.93 300.30 6.4K
13:33 300.81 301.16 300.50 300.50 3.1K
13:34 301.29 301.42 300.10 301.42 1.4K
13:35 301.42 302.04 301.42 302.04 1.2K
13:36 302.04 302.05 302.04 302.05 1.3K
13:37 302.05 302.05 302.05 302.05 0.8K
13:38 302.05 303.36 302.05 303.05 1.8K
13:39 303.05 303.05 301.73 301.73 4.3K
13:40 301.73 301.73 301.73 301.73 0.4K
13:41 299.69 299.69 298.42 298.42 2.2K
13:42 298.42 298.42 297.96 297.96 0.6K
13:43 297.96 297.96 297.96 297.96 0.1K
13:44 297.96 299.50 297.96 298.12 3.3K
13:45 298.12 298.12 298.12 298.12 0.1K
13:46 298.12 298.12 298.12 298.12 0.2K
13:47 299.50 299.50 298.81 298.81 3.0K
13:48 300.55 300.55 300.55 300.55 0.6K
13:49 300.55 300.55 300.55 300.55 0.6K
13:50 301.43 301.43 301.43 301.43 2.0K
13:51 301.43 301.43 301.43 301.43 1.4K
13:52 301.43 301.43 301.43 301.43 1.0K
13:53 300.18 300.18 300.18 300.18 2.2K
13:54 300.18 300.18 299.49 299.49 2.0K
13:55 299.16 300.23 299.16 300.23 2.0K
13:56 300.23 300.23 300.23 300.23 0.9K
13:57 300.23 300.41 299.85 300.41 8.3K
13:58 300.41 301.60 300.41 301.60 1.4K
13:59 301.88 301.88 301.88 301.88 0.3K
14:00 301.88 301.88 300.67 300.67 0.5K
14:01 302.52 304.12 302.52 304.12 0.7K
14:02 304.12 304.95 302.73 304.95 12.3K
14:03 304.82 304.82 303.96 303.96 1.1K
14:04 303.96 303.96 303.27 303.27 2.6K
14:05 303.62 304.25 303.62 304.25 1.0K
14:06 304.25 304.25 302.44 303.45 1.2K
14:07 303.45 303.45 303.45 303.45 0.6K
14:08 303.45 303.45 303.45 303.45 1.5K
14:09 303.45 303.45 302.36 302.36 5.9K
14:10 302.36 302.36 302.36 302.36 0.4K
14:11 303.60 303.60 303.60 303.60 0.7K
14:12 303.60 303.88 303.60 303.88 0.7K
14:13 303.88 303.88 303.78 303.78 0.3K
14:14 304.50 305.16 304.07 304.12 1.8K
14:15 304.07 304.72 303.90 303.97 6.2K
14:16 303.97 303.97 302.93 302.93 2.1K
14:17 302.93 303.17 302.67 302.67 3.5K
14:18 303.97 303.97 303.26 303.26 1.3K
14:19 303.26 303.44 303.26 303.44 0.4K
14:20 303.44 303.44 303.44 303.44 1.2K
14:21 303.44 303.44 303.33 303.33 1.7K
14:22 303.33 303.53 303.33 303.53 0.3K
14:23 303.53 304.42 303.53 304.42 0.5K
14:24 304.42 304.42 304.42 304.42 1.2K
14:25 304.00 305.51 304.00 305.51 1.1K
14:26 305.51 305.51 304.84 304.84 0.4K
14:27 305.56 305.65 305.30 305.30 2.0K
14:28 305.25 306.05 305.25 306.05 3.1K
14:29 306.05 306.05 306.05 306.05 1.1K
14:30 306.05 306.05 305.90 305.90 0.5K
14:31 306.13 306.60 306.13 306.60 0.9K
14:32 306.60 306.60 306.04 306.04 0.6K
14:33 306.49 306.98 306.44 306.44 0.7K
14:34 306.44 306.44 306.17 306.17 4.3K
14:35 306.17 306.17 305.00 305.00 1.0K
14:36 305.00 305.00 305.00 305.00 0.6K
14:37 305.00 305.00 305.00 305.00 0.6K
14:38 305.00 305.00 305.00 305.00 0.3K
14:39 305.00 305.91 305.00 305.00 1.2K
14:40 305.00 306.01 305.00 305.85 5.5K
14:41 305.81 305.81 305.66 305.66 1.7K
14:42 305.66 305.66 305.25 305.25 0.6K
14:43 305.25 305.25 305.25 305.25 1.7K
14:44 305.23 305.23 305.00 305.00 10.4K
14:45 305.00 305.06 304.63 304.63 5.8K
14:46 303.84 303.84 303.54 303.54 3.0K
14:47 303.54 303.54 302.74 302.74 0.6K
14:48 302.74 302.74 302.74 302.74 0.5K
14:49 302.74 302.99 302.74 302.99 1.0K
14:50 303.89 303.89 303.89 303.89 0.4K
14:51 303.80 303.80 303.02 303.02 6.6K
14:52 303.79 303.80 303.02 303.02 2.6K
14:53 303.02 304.59 303.02 304.59 1.3K
14:54 303.55 303.55 303.02 303.02 0.6K
14:55 302.82 302.82 302.07 302.07 4.4K
14:56 302.07 302.20 302.07 302.20 1.6K
14:57 302.20 302.20 301.25 301.95 2.2K
14:58 301.95 301.95 301.95 301.95 0.3K
14:59 302.10 302.93 302.10 302.15 2.4K
15:00 301.57 301.57 301.19 301.19 2.1K
15:01 301.19 301.19 301.09 301.09 0.6K
15:02 301.09 301.76 301.09 301.76 6.1K
15:03 301.76 302.55 301.76 302.55 2.3K
15:04 302.55 302.55 302.55 302.55 2.0K
15:05 302.55 302.55 302.22 302.22 0.5K
15:06 302.17 304.21 302.17 304.21 1.2K
15:07 304.21 304.21 302.64 302.64 0.7K
15:08 302.64 302.75 302.64 302.75 2.2K
15:09 302.75 303.13 302.75 303.13 0.7K
15:10 303.13 303.13 302.43 302.43 2.2K
15:11 304.20 304.89 304.20 304.89 1.6K
15:12 305.56 305.56 304.17 304.89 0.8K
15:13 304.89 304.89 304.20 304.78 0.8K
15:14 304.78 304.78 304.17 304.17 1.8K
15:15 304.17 306.34 304.17 306.34 2.9K
15:16 305.97 306.18 305.56 305.56 2.5K
15:17 305.56 305.56 305.13 305.13 1.8K
15:18 305.13 305.13 304.95 304.95 2.5K
15:19 305.79 305.79 305.04 305.26 2.1K
15:20 305.18 305.24 305.18 305.24 1.3K
15:21 305.24 305.24 305.24 305.24 1.0K
15:22 306.74 307.21 306.63 306.93 1.7K
15:23 306.93 306.93 306.09 306.50 1.1K
15:24 306.50 306.93 306.11 306.85 1.1K
15:25 306.39 306.39 305.92 306.02 5.8K
15:26 306.02 306.72 306.02 306.72 1.6K
15:27 306.79 306.79 306.39 306.39 2.1K
15:28 306.39 306.39 305.97 306.26 4.2K
15:29 306.26 306.26 305.97 305.97 2.7K
15:30 305.59 305.77 305.52 305.52 4.1K
15:31 306.00 306.00 305.87 305.94 2.0K
15:32 306.30 307.27 306.30 307.27 2.9K
15:33 307.27 307.27 307.04 307.04 0.5K
15:34 307.14 307.14 306.61 306.61 4.2K
15:35 306.61 306.61 306.46 306.46 5.7K
15:36 306.46 306.49 306.20 306.20 1.9K
15:37 306.49 306.49 306.20 306.37 5.4K
15:38 306.37 306.47 306.21 306.21 4.1K
15:39 306.21 306.56 306.16 306.56 3.8K
15:40 306.91 307.70 306.91 307.70 2.6K
15:41 308.04 308.04 307.00 307.00 0.8K
15:42 307.23 307.42 306.97 307.42 4.2K
15:43 307.40 307.40 306.96 306.96 3.8K
15:44 307.40 307.63 307.40 307.57 3.9K
15:45 307.66 307.79 307.38 307.79 1.2K
15:46 307.79 307.79 307.55 307.77 1.1K
15:47 307.77 307.77 307.57 307.75 3.9K
15:48 307.73 307.78 307.41 307.78 5.4K
15:49 307.82 308.65 307.82 308.65 6.4K
15:50 308.65 308.90 308.65 308.86 3.4K
15:51 308.71 309.78 308.71 309.53 8.9K
15:52 309.47 309.47 309.23 309.23 3.8K
15:53 309.23 310.74 309.23 310.74 14.7K
15:54 310.49 310.64 310.22 310.64 5.3K
15:55 310.64 310.64 309.95 310.14 15.8K
15:56 310.14 310.55 310.14 310.33 10.7K
15:57 310.33 310.33 309.21 309.21 9.6K
15:58 309.45 310.03 309.45 309.52 12.1K
15:59 309.70 309.86 309.55 309.66 12.6K
16:00 309.00 309.87 309.00 309.72 271.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据