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
09:31 303.44 306.93 301.72 303.81 5.5K
09:32 303.81 304.60 303.81 304.60 0.7K
09:33 304.60 304.60 304.60 304.60 0.2K
09:34 304.60 304.60 301.75 304.45 3.4K
09:35 301.72 301.73 301.72 301.73 1.0K
09:36 303.86 303.86 303.86 303.86 0.6K
09:37 303.86 303.86 301.39 301.39 1.8K
09:38 300.88 300.88 299.89 299.89 3.8K
09:39 299.17 301.18 299.17 301.18 0.6K
09:40 301.18 301.18 299.88 299.88 2.3K
09:41 299.88 299.88 298.68 298.68 0.3K
09:42 298.68 298.68 298.65 298.65 1.4K
09:43 298.65 298.65 298.65 298.65 0.0K
09:44 298.65 298.65 298.65 298.65 2.5K
09:45 298.65 298.65 298.65 298.65 0.4K
09:46 298.65 299.41 298.65 299.41 0.4K
09:47 299.41 300.68 299.41 300.68 0.4K
09:48 300.68 300.68 300.68 300.68 0.2K
09:49 300.68 300.68 300.68 300.68 0.1K
09:50 300.68 300.68 299.54 299.54 1.6K
09:51 300.08 300.08 300.08 300.08 0.4K
09:52 300.08 300.08 300.08 300.08 0.1K
09:53 300.08 300.08 300.08 300.08 0.2K
09:54 300.08 300.08 299.33 299.33 1.5K
09:55 299.33 299.33 299.33 299.33 0.5K
09:56 299.33 299.33 299.33 299.33 0.0K
09:57 299.33 299.33 299.33 299.33 0.2K
09:58 299.33 299.33 299.33 299.33 0.1K
09:59 299.33 299.33 298.03 298.03 0.2K
10:00 298.03 298.03 298.03 298.03 0.1K
10:01 299.26 299.60 299.26 299.60 1.2K
10:02 299.60 299.60 298.75 298.75 1.5K
10:03 298.75 298.75 298.75 298.75 0.2K
10:04 297.81 297.86 297.47 297.47 11.2K
10:05 298.09 298.76 298.09 298.49 2.6K
10:06 297.98 298.11 297.98 298.11 0.8K
10:07 298.11 298.11 298.11 298.11 0.3K
10:08 298.11 298.11 298.11 298.11 0.1K
10:09 298.11 298.11 298.11 298.11 0.3K
10:10 299.12 299.12 299.12 299.12 0.5K
10:11 299.12 299.12 299.11 299.11 0.4K
10:12 299.11 299.11 299.11 299.11 0.3K
10:13 299.11 299.11 299.11 299.11 0.1K
10:14 299.11 299.25 299.10 299.25 1.5K
10:15 299.25 299.35 299.25 299.35 0.2K
10:16 299.35 299.35 299.35 299.35 0.5K
10:17 299.35 300.06 299.35 300.06 1.5K
10:18 299.93 299.93 299.81 299.81 2.6K
10:19 299.28 299.28 299.28 299.28 1.2K
10:20 299.28 299.28 299.28 299.28 0.1K
10:21 299.28 299.28 299.28 299.28 0.1K
10:22 299.28 299.28 299.28 299.28 0.5K
10:23 299.28 299.28 299.28 299.28 0.2K
10:24 300.00 300.05 300.00 300.05 3.5K
10:25 299.86 300.00 299.86 300.00 1.1K
10:26 300.00 300.00 300.00 300.00 0.6K
10:27 300.00 300.00 300.00 300.00 0.3K
10:28 300.00 300.00 300.00 300.00 0.8K
10:29 300.00 300.00 300.00 300.00 0.3K
10:30 300.00 300.00 300.00 300.00 0.2K
10:31 300.00 300.00 300.00 300.00 0.0K
10:32 300.00 300.56 298.71 299.68 3.5K
10:33 299.68 299.68 299.68 299.68 1.1K
10:34 299.68 299.68 299.42 299.42 2.3K
10:35 299.42 299.42 299.34 299.34 0.3K
10:36 300.02 300.02 299.36 299.36 1.7K
10:37 299.36 299.36 299.36 299.36 0.4K
10:38 299.36 299.36 299.36 299.36 0.2K
10:39 299.36 299.36 299.36 299.36 0.1K
10:40 299.36 299.36 299.36 299.36 0.1K
10:41 299.36 299.36 299.36 299.36 0.2K
10:42 299.36 299.36 299.36 299.36 0.1K
10:43 300.23 300.49 300.23 300.49 5.5K
10:44 300.49 300.49 299.62 299.62 1.0K
10:45 299.62 299.62 299.62 299.62 0.3K
10:46 299.62 299.62 299.62 299.62 0.2K
10:47 299.62 299.62 299.62 299.62 0.0K
10:48 299.62 299.62 299.62 299.62 0.0K
10:49 299.20 299.20 299.20 299.20 0.8K
10:50 299.20 299.20 299.20 299.20 0.3K
10:51 299.20 299.20 299.20 299.20 0.1K
10:52 299.20 299.20 299.20 299.20 0.2K
10:53 299.20 299.20 298.56 298.56 0.2K
10:54 298.56 298.72 298.56 298.72 1.4K
10:55 298.72 298.72 298.72 298.72 0.4K
10:56 298.72 298.72 298.72 298.72 0.2K
10:57 298.72 298.89 298.72 298.89 0.6K
10:58 298.89 298.89 298.89 298.89 0.1K
10:59 298.89 298.89 298.89 298.89 0.2K
11:00 298.89 298.89 298.89 298.89 0.3K
11:01 298.16 298.16 297.05 297.05 1.6K
11:02 297.05 297.05 297.05 297.05 0.1K
11:03 297.05 298.43 297.05 298.43 0.2K
11:04 298.43 298.43 298.43 298.43 0.2K
11:05 298.43 298.58 298.43 298.58 0.7K
11:06 298.58 299.01 298.58 298.66 0.8K
11:07 298.66 298.66 298.66 298.66 0.1K
11:08 298.66 298.66 298.66 298.66 0.3K
11:09 298.66 298.66 298.66 298.66 0.2K
11:10 298.66 298.66 298.66 298.66 0.1K
11:11 298.66 298.66 298.66 298.66 0.2K
11:12 298.66 298.66 298.66 298.66 0.1K
11:13 298.66 299.22 298.66 299.22 0.4K
11:14 299.22 299.22 298.68 298.68 2.2K
11:15 298.68 298.68 298.68 298.68 0.6K
11:16 298.68 298.68 298.68 298.68 0.2K
11:17 298.68 298.68 297.50 297.50 0.3K
11:18 297.50 297.50 297.50 297.50 0.1K
11:19 297.50 297.50 297.50 297.50 0.1K
11:20 297.50 297.50 297.50 297.50 0.1K
11:21 297.50 297.50 297.50 297.50 0.3K
11:22 297.50 297.50 297.50 297.50 0.7K
11:23 297.50 297.50 297.50 297.50 0.7K
11:24 297.50 297.50 297.50 297.50 0.3K
11:25 297.50 297.50 297.50 297.50 0.1K
11:26 297.50 297.50 297.50 297.50 0.1K
11:27 297.50 297.50 296.40 296.40 0.3K
11:28 296.40 296.40 296.40 296.40 0.1K
11:29 296.40 296.40 296.40 296.40 0.0K
11:30 296.40 296.40 296.40 296.40 0.2K
11:31 296.40 296.40 296.40 296.40 0.9K
11:32 296.40 296.40 296.40 296.40 0.1K
11:33 296.40 297.09 296.40 297.09 0.9K
11:34 297.09 297.09 297.09 297.09 0.2K
11:35 297.09 297.09 296.95 296.95 1.2K
11:36 296.95 296.95 296.95 296.95 0.2K
11:37 296.95 296.95 296.95 296.95 0.2K
11:38 296.95 296.95 296.74 296.74 1.6K
11:39 296.74 296.74 296.48 296.48 0.3K
11:40 296.48 296.48 296.48 296.48 0.4K
11:41 296.48 296.48 296.48 296.48 0.3K
11:42 296.48 296.74 296.48 296.67 0.6K
11:43 296.67 296.69 296.67 296.69 0.7K
11:44 296.69 297.28 296.69 297.28 0.3K
11:45 297.28 297.28 297.28 297.28 0.6K
11:46 297.28 297.28 297.28 297.28 0.2K
11:47 297.28 297.28 297.28 297.28 0.1K
11:48 297.28 297.28 297.28 297.28 0.2K
11:49 297.28 297.28 295.61 295.61 2.0K
11:50 295.61 295.61 295.61 295.61 0.8K
11:51 295.61 295.61 295.56 295.56 0.6K
11:52 295.56 295.56 294.97 294.97 0.3K
11:53 294.97 295.27 294.84 294.84 1.5K
11:54 294.84 296.03 294.84 296.03 1.0K
11:55 296.03 296.03 296.03 296.03 0.9K
11:56 296.03 296.60 296.03 296.60 4.1K
11:57 296.33 296.33 296.33 296.33 0.5K
11:58 296.33 296.33 295.75 296.23 1.3K
11:59 295.75 295.87 295.35 295.80 3.9K
12:00 295.80 295.80 295.80 295.80 0.5K
12:01 295.80 296.52 295.80 296.52 1.5K
12:02 295.79 295.79 295.79 295.79 1.1K
12:03 294.54 294.79 294.54 294.79 1.1K
12:04 294.79 294.79 294.79 294.79 0.2K
12:05 294.79 295.05 294.79 295.05 1.3K
12:06 294.19 294.19 294.19 294.19 1.1K
12:07 294.19 294.19 294.05 294.14 1.0K
12:08 294.11 294.19 294.11 294.19 0.8K
12:09 294.81 294.81 294.45 294.49 2.0K
12:10 294.49 294.50 294.49 294.50 0.4K
12:11 294.50 294.50 294.50 294.50 0.5K
12:12 294.50 294.50 294.41 294.41 1.7K
12:13 294.49 294.49 294.49 294.49 0.5K
12:14 294.49 294.49 294.49 294.49 0.1K
12:15 294.49 294.49 294.49 294.49 0.3K
12:16 294.49 294.49 293.40 293.75 0.6K
12:17 293.75 293.75 293.40 293.74 4.1K
12:18 293.85 293.96 293.85 293.96 1.8K
12:19 293.92 293.92 293.92 293.92 2.0K
12:20 293.49 293.58 293.49 293.58 1.1K
12:21 293.58 293.58 293.58 293.58 0.3K
12:22 293.58 293.58 293.24 293.24 0.6K
12:23 293.24 293.24 291.99 291.99 3.6K
12:24 291.77 292.74 291.63 292.74 1.5K
12:25 292.74 292.84 292.09 292.84 1.6K
12:26 292.84 292.84 292.84 292.84 0.3K
12:27 292.84 292.84 292.41 292.41 3.6K
12:28 292.41 292.41 291.79 291.79 2.8K
12:29 291.79 292.55 291.79 292.55 1.0K
12:30 292.21 292.85 292.21 292.74 1.1K
12:31 292.34 292.34 292.34 292.34 1.7K
12:32 292.34 293.28 292.34 293.28 2.1K
12:33 294.12 294.30 294.12 294.30 2.6K
12:34 294.30 294.30 294.30 294.30 0.2K
12:35 294.30 294.30 294.29 294.29 9.8K
12:36 294.30 294.30 294.17 294.17 1.8K
12:37 294.17 294.17 294.17 294.17 0.0K
12:38 294.17 294.17 294.17 294.17 0.1K
12:39 294.58 294.58 294.58 294.58 1.0K
12:40 294.58 294.58 294.58 294.58 0.1K
12:41 294.58 294.58 294.56 294.56 0.7K
12:42 295.31 295.31 294.23 294.23 6.0K
12:43 294.23 294.57 294.23 294.57 1.0K
12:44 294.57 294.57 294.57 294.57 0.1K
12:45 294.57 294.57 294.44 294.44 3.1K
12:46 294.44 294.44 294.00 294.00 3.4K
12:47 292.94 292.94 292.94 292.94 0.8K
12:48 292.94 292.94 292.94 292.94 0.1K
12:49 292.94 292.94 292.94 292.94 0.8K
12:50 292.94 296.04 292.94 296.04 2.2K
12:51 296.04 296.04 296.04 296.04 0.1K
12:52 295.90 295.90 295.90 295.90 0.2K
12:53 295.90 295.90 295.90 295.90 0.1K
12:54 295.90 296.38 295.90 296.38 0.2K
12:55 294.50 294.50 294.50 294.50 0.8K
12:56 294.50 294.50 294.50 294.50 0.3K
12:57 294.27 294.27 294.27 294.27 0.4K
12:58 294.27 295.31 294.27 295.31 1.5K
12:59 295.31 295.50 295.31 295.50 0.9K
13:00 295.50 295.73 295.50 295.73 0.6K
13:01 295.77 296.02 295.77 296.02 3.3K
13:02 296.02 296.02 295.40 295.40 1.1K
13:03 295.40 297.16 295.40 297.16 2.7K
13:04 298.03 298.03 298.03 298.03 1.2K
13:05 298.03 299.01 298.03 299.01 0.3K
13:06 299.01 299.01 296.55 296.55 0.7K
13:07 296.55 296.55 296.55 296.55 0.4K
13:08 296.55 296.55 296.55 296.55 0.2K
13:09 296.55 296.55 296.55 296.55 0.1K
13:10 296.55 296.55 295.63 295.63 1.3K
13:11 295.63 295.63 295.29 295.29 0.4K
13:12 295.29 295.29 294.18 294.18 2.4K
13:13 294.18 294.18 294.14 294.14 2.4K
13:14 294.14 294.14 294.14 294.14 0.0K
13:15 293.85 293.85 293.85 293.85 1.7K
13:16 293.85 293.85 293.85 293.85 1.3K
13:17 293.85 294.54 293.85 294.54 1.2K
13:18 294.54 294.54 294.13 294.13 2.6K
13:19 294.66 294.66 294.66 294.66 0.9K
13:20 294.66 294.66 294.45 294.45 0.9K
13:21 294.45 294.45 294.44 294.44 0.8K
13:22 294.45 294.45 294.45 294.45 1.6K
13:23 294.45 294.45 293.92 294.43 1.6K
13:24 294.43 294.54 294.43 294.54 2.3K
13:25 294.54 294.54 294.54 294.54 0.5K
13:26 294.75 295.29 294.75 295.29 0.9K
13:27 295.37 295.97 295.37 295.46 1.6K
13:28 295.46 295.46 295.46 295.46 0.4K
13:29 295.46 295.85 295.46 295.85 0.9K
13:30 295.85 295.85 295.02 295.02 0.4K
13:31 295.15 295.85 295.15 295.85 1.1K
13:32 295.85 295.85 295.85 295.85 0.0K
13:33 295.85 295.85 295.85 295.85 0.3K
13:34 295.85 295.85 295.46 295.85 1.5K
13:35 295.85 295.85 295.85 295.85 0.4K
13:36 295.85 295.85 295.85 295.85 0.2K
13:37 295.85 295.85 294.77 294.77 1.4K
13:38 295.76 296.55 295.76 296.55 2.4K
13:39 296.55 296.82 296.55 296.82 0.4K
13:40 296.82 296.82 295.95 295.95 1.3K
13:41 295.95 295.95 295.95 295.95 0.3K
13:42 295.95 295.95 295.72 295.72 1.1K
13:43 295.72 296.45 295.72 296.45 0.5K
13:44 296.45 296.45 296.45 296.45 0.5K
13:45 296.80 296.80 296.33 296.33 2.2K
13:46 296.79 296.79 296.79 296.79 1.1K
13:47 298.31 298.31 298.31 298.31 0.8K
13:48 297.66 297.66 297.11 297.11 1.9K
13:49 296.76 296.76 296.76 296.76 1.0K
13:50 296.76 296.76 296.76 296.76 0.3K
13:51 296.76 297.21 296.76 297.21 2.2K
13:52 297.21 297.71 297.21 297.34 1.2K
13:53 297.34 297.34 297.34 297.34 0.2K
13:54 297.34 297.34 296.81 296.81 0.7K
13:55 296.81 297.32 296.81 297.32 1.5K
13:56 297.32 298.05 297.32 298.05 1.0K
13:57 298.05 298.05 298.05 298.05 0.5K
13:58 298.05 298.05 298.05 298.05 0.2K
13:59 298.16 298.16 298.16 298.16 0.5K
14:00 298.16 298.16 298.16 298.16 0.2K
14:01 298.16 298.16 298.16 298.16 0.2K
14:02 298.16 298.17 298.16 298.17 1.2K
14:03 298.17 298.83 298.17 298.83 1.1K
14:04 298.83 298.83 298.83 298.83 0.1K
14:05 298.83 298.83 298.83 298.83 0.1K
14:06 298.83 299.55 298.83 299.55 0.5K
14:07 299.55 299.55 299.55 299.55 0.3K
14:08 299.55 299.55 299.55 299.55 0.2K
14:09 299.55 299.55 298.12 298.12 1.3K
14:10 298.12 298.12 297.17 297.17 1.5K
14:11 297.90 297.90 296.64 296.64 2.2K
14:12 296.69 296.69 296.69 296.69 0.7K
14:13 296.69 296.69 296.69 296.69 0.0K
14:14 296.69 296.69 296.69 296.69 0.1K
14:15 296.69 296.69 296.02 296.02 1.9K
14:16 296.02 296.35 296.02 296.35 0.2K
14:17 296.35 296.35 296.35 296.35 1.0K
14:18 296.35 296.35 296.35 296.35 1.3K
14:19 296.35 296.57 296.35 296.57 0.3K
14:20 296.53 296.53 296.53 296.53 0.7K
14:21 296.53 297.34 296.53 297.34 1.1K
14:22 297.34 297.99 297.34 297.99 1.5K
14:23 297.99 298.29 297.99 298.29 1.2K
14:24 298.29 298.29 298.29 298.29 0.1K
14:25 298.29 298.29 298.29 298.29 0.2K
14:26 298.25 298.25 298.25 298.25 0.5K
14:27 298.25 298.25 298.25 298.25 0.5K
14:28 298.25 298.25 298.25 298.25 0.3K
14:29 299.12 299.12 298.19 298.19 1.2K
14:30 298.19 299.12 298.19 299.12 0.4K
14:31 299.12 299.12 299.12 299.12 0.2K
14:32 299.12 300.05 299.01 300.05 6.4K
14:33 300.05 300.05 300.05 300.05 1.3K
14:34 299.67 299.67 299.00 299.00 2.9K
14:35 299.00 299.00 299.00 299.00 0.2K
14:36 299.00 299.00 298.17 298.17 1.8K
14:37 298.17 298.17 298.17 298.17 0.2K
14:38 298.17 298.17 298.17 298.17 0.2K
14:39 298.17 298.17 298.17 298.17 1.1K
14:40 298.17 298.17 298.17 298.17 0.4K
14:41 298.17 298.17 298.17 298.17 0.0K
14:42 298.17 298.17 298.17 298.17 0.4K
14:43 298.17 299.48 298.17 299.48 1.6K
14:44 299.48 299.48 299.48 299.48 0.1K
14:45 299.48 299.48 299.48 299.48 0.2K
14:46 299.48 299.48 299.48 299.48 0.5K
14:47 299.48 299.48 298.41 298.41 1.2K
14:48 298.41 298.41 298.32 298.32 1.2K
14:49 298.32 298.32 298.32 298.32 0.1K
14:50 298.32 298.32 298.16 298.16 0.8K
14:51 298.16 299.58 298.16 299.58 5.8K
14:52 299.58 299.58 299.33 299.33 2.0K
14:53 299.33 299.33 298.60 298.60 3.5K
14:54 298.42 298.42 298.42 298.42 0.8K
14:55 298.42 298.42 298.19 298.19 1.0K
14:56 298.19 298.19 297.80 297.91 3.6K
14:57 297.55 297.55 297.55 297.55 0.3K
14:58 297.55 298.86 297.55 298.86 0.7K
14:59 298.86 298.86 298.86 298.86 0.1K
15:00 298.86 298.86 298.08 298.43 0.7K
15:01 298.43 298.43 298.30 298.30 1.2K
15:02 298.30 299.96 298.30 299.96 4.2K
15:03 299.96 300.00 299.96 300.00 0.8K
15:04 300.00 300.00 300.00 300.00 0.2K
15:05 300.00 300.00 300.00 300.00 0.2K
15:06 300.00 300.00 300.00 300.00 0.9K
15:07 300.00 300.00 300.00 300.00 0.8K
15:08 300.00 300.00 298.34 298.34 1.1K
15:09 299.30 299.30 299.30 299.30 0.7K
15:10 298.21 298.21 298.21 298.21 1.3K
15:11 298.21 298.21 298.21 298.21 20.1K
15:12 298.21 298.21 298.21 298.21 0.3K
15:13 298.21 298.21 298.21 298.21 0.3K
15:14 298.21 298.21 298.18 298.18 0.5K
15:15 298.18 298.18 298.18 298.18 0.1K
15:16 298.18 298.18 297.26 297.26 0.5K
15:17 298.09 298.09 297.48 297.48 0.6K
15:18 297.48 297.48 296.87 296.87 3.3K
15:19 296.87 296.87 296.87 296.87 0.1K
15:20 296.87 297.99 296.87 297.99 1.1K
15:21 297.99 297.99 297.99 297.99 0.1K
15:22 297.99 298.76 297.99 298.76 0.5K
15:23 298.76 298.76 298.23 298.23 0.5K
15:24 298.75 298.75 298.75 298.75 1.3K
15:25 297.78 297.78 297.78 297.78 0.7K
15:26 298.46 298.46 297.66 297.75 1.3K
15:27 298.31 298.31 297.65 297.65 1.5K
15:28 297.65 297.65 297.65 297.65 0.2K
15:29 297.65 297.65 296.16 296.16 1.0K
15:30 295.91 295.91 295.91 295.91 1.6K
15:31 295.81 295.92 295.81 295.92 3.3K
15:32 296.26 296.87 296.26 296.87 2.0K
15:33 296.87 297.16 296.72 297.16 2.8K
15:34 296.87 297.21 296.87 297.06 1.0K
15:35 297.48 297.48 296.62 296.62 1.0K
15:36 296.48 296.48 296.48 296.48 0.5K
15:37 296.48 296.48 296.48 296.48 0.3K
15:38 296.48 296.48 294.98 295.29 2.2K
15:39 295.29 295.30 294.41 294.41 1.3K
15:40 294.41 294.54 294.41 294.54 1.8K
15:41 294.60 294.60 294.60 294.60 1.2K
15:42 294.40 294.40 293.48 293.48 1.9K
15:43 293.48 294.06 293.48 294.06 0.9K
15:44 294.06 294.06 293.27 293.27 1.4K
15:45 293.27 293.43 293.27 293.43 1.5K
15:46 293.43 293.82 293.41 293.82 2.1K
15:47 294.12 294.52 294.12 294.31 1.8K
15:48 294.07 294.07 294.07 294.07 1.8K
15:49 294.07 295.10 294.07 294.76 6.1K
15:50 294.76 295.31 294.23 295.31 1.1K
15:51 295.31 295.92 295.31 295.92 1.9K
15:52 295.92 296.62 295.92 296.62 0.7K
15:53 296.18 296.25 295.59 296.25 1.0K
15:54 296.25 296.55 295.80 296.55 1.5K
15:55 296.20 296.71 296.20 296.71 8.3K
15:56 296.32 296.32 295.37 295.78 5.9K
15:57 295.78 296.86 295.78 296.86 5.0K
15:58 297.33 297.34 297.17 297.17 6.0K
15:59 297.17 297.29 296.96 296.96 7.6K
16:00 296.66 296.85 296.50 296.50 198.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据