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
09:31 295.53 296.00 295.53 295.53 2.7K
09:32 296.92 296.92 296.92 296.92 0.8K
09:33 296.92 296.92 294.02 294.10 1.0K
09:34 294.10 294.10 294.10 294.10 0.6K
09:35 294.10 294.10 294.10 294.10 0.3K
09:36 294.10 294.10 294.10 294.10 0.4K
09:37 294.10 294.10 294.08 294.08 1.0K
09:38 294.08 295.00 294.08 295.00 1.0K
09:39 295.00 295.15 295.00 295.15 0.5K
09:40 295.15 295.15 295.15 295.15 0.6K
09:41 295.15 295.34 295.15 295.34 0.8K
09:42 295.34 295.34 295.34 295.34 0.4K
09:43 295.34 295.34 295.34 295.34 0.1K
09:44 295.34 297.17 295.34 297.17 1.4K
09:45 297.17 297.17 296.35 296.35 0.6K
09:46 296.35 296.35 296.35 296.35 0.3K
09:47 296.35 296.44 296.35 296.44 2.5K
09:48 296.44 296.44 296.44 296.44 0.4K
09:49 296.44 296.44 296.44 296.44 0.3K
09:50 296.44 296.52 296.44 296.52 0.6K
09:51 296.52 296.52 296.52 296.52 0.5K
09:52 296.52 296.52 296.52 296.52 0.6K
09:53 296.52 296.52 296.52 296.52 0.5K
09:54 296.52 297.45 296.52 296.73 2.2K
09:55 296.73 296.73 296.73 296.73 0.3K
09:56 296.38 297.20 296.38 296.73 1.0K
09:57 296.73 296.73 296.73 296.73 0.4K
09:58 296.64 296.73 296.64 296.73 1.4K
09:59 296.73 296.73 296.73 296.73 0.1K
10:00 295.91 297.50 295.32 295.32 2.3K
10:01 295.56 296.62 295.56 296.62 2.3K
10:02 296.62 296.62 296.62 296.62 0.7K
10:03 296.62 296.62 296.06 296.49 0.7K
10:04 296.93 296.93 295.89 295.89 1.6K
10:05 295.89 296.00 295.89 296.00 0.7K
10:06 296.66 296.77 296.66 296.77 2.7K
10:07 296.77 297.22 296.65 296.88 2.1K
10:08 296.88 296.99 296.88 296.99 0.7K
10:09 296.99 296.99 296.85 296.88 0.7K
10:10 296.88 297.60 296.59 296.59 0.9K
10:11 296.59 297.04 296.59 297.04 0.3K
10:12 297.04 297.04 296.74 296.74 0.7K
10:13 296.74 296.74 295.90 295.90 0.8K
10:14 295.90 296.03 295.90 296.03 1.4K
10:15 296.03 296.24 295.84 296.24 0.9K
10:16 296.24 296.24 296.24 296.24 1.2K
10:17 296.24 297.04 296.24 297.04 1.1K
10:18 296.37 296.37 295.49 295.49 2.5K
10:19 295.49 295.49 295.49 295.49 0.8K
10:20 295.67 295.67 294.80 294.80 0.8K
10:21 294.80 294.80 294.60 294.60 0.8K
10:22 294.60 294.60 294.35 294.35 1.4K
10:23 294.17 294.17 294.17 294.17 0.8K
10:24 294.06 294.07 294.06 294.07 0.9K
10:25 294.07 294.07 293.59 293.59 2.1K
10:26 293.59 294.43 293.59 294.17 4.8K
10:27 294.26 294.26 293.71 293.71 1.0K
10:28 293.71 293.71 293.71 293.71 0.2K
10:29 293.48 293.48 293.18 293.18 0.8K
10:30 293.18 293.18 292.94 292.94 1.6K
10:31 292.94 293.28 292.77 293.28 1.3K
10:32 293.28 294.06 293.28 293.45 1.8K
10:33 293.45 293.45 293.45 293.45 0.7K
10:34 293.44 294.19 293.44 294.19 1.6K
10:35 294.19 294.44 294.19 294.37 2.3K
10:36 294.37 294.41 294.37 294.41 2.7K
10:37 294.41 294.41 294.36 294.36 0.3K
10:38 294.36 294.36 294.24 294.24 4.2K
10:39 294.24 294.24 294.24 294.24 0.4K
10:40 294.24 294.24 294.24 294.24 0.2K
10:41 294.24 294.32 294.22 294.32 1.0K
10:42 294.32 294.32 294.32 294.32 0.1K
10:43 294.32 294.32 294.32 294.32 0.2K
10:44 294.32 294.32 294.32 294.32 0.4K
10:45 294.32 294.74 294.32 294.74 1.2K
10:46 294.74 294.74 294.74 294.74 1.1K
10:47 294.74 294.74 294.74 294.74 0.1K
10:48 294.74 294.74 294.74 294.74 0.3K
10:49 294.74 294.78 294.74 294.78 0.5K
10:50 294.78 295.31 294.78 295.31 0.5K
10:51 295.31 295.31 294.56 294.56 1.0K
10:52 294.56 294.56 294.56 294.56 0.1K
10:53 294.56 294.56 294.56 294.56 0.1K
10:54 294.56 294.80 294.56 294.80 1.0K
10:55 294.80 294.86 294.80 294.86 0.6K
10:56 294.86 294.86 294.86 294.86 0.2K
10:57 294.86 294.86 294.86 294.86 0.1K
10:58 294.86 294.86 294.86 294.86 0.7K
10:59 294.86 294.92 294.77 294.77 2.5K
11:00 294.79 294.79 294.78 294.78 3.5K
11:01 295.43 295.64 295.43 295.64 3.3K
11:02 295.64 295.64 294.57 294.57 0.9K
11:03 294.78 294.78 294.78 294.78 0.3K
11:04 294.78 294.84 294.78 294.84 2.0K
11:05 294.84 294.84 294.84 294.84 0.1K
11:06 294.84 295.36 294.36 294.36 1.4K
11:07 294.36 294.36 294.36 294.36 0.3K
11:08 294.36 294.36 294.36 294.36 1.0K
11:09 294.36 294.36 294.36 294.36 0.2K
11:10 294.36 294.36 294.36 294.36 0.1K
11:11 294.36 294.36 294.36 294.36 0.1K
11:12 294.36 294.72 294.36 294.72 0.4K
11:13 294.72 294.72 294.72 294.72 0.1K
11:14 294.72 294.72 294.31 294.31 0.6K
11:15 294.31 294.53 294.31 294.53 0.8K
11:16 294.53 294.53 294.53 294.53 0.1K
11:17 294.53 294.53 294.53 294.53 0.2K
11:18 294.53 295.21 294.53 295.21 0.5K
11:19 295.21 295.21 295.21 295.21 0.6K
11:20 295.21 295.21 295.21 295.21 0.5K
11:21 295.21 295.21 294.99 294.99 0.5K
11:22 294.99 295.63 294.99 295.63 2.8K
11:23 295.63 295.64 295.49 295.61 0.8K
11:24 295.61 295.61 295.20 295.20 3.6K
11:25 295.20 295.20 295.20 295.20 0.5K
11:26 295.20 295.70 295.20 295.70 4.1K
11:27 295.70 295.70 295.70 295.70 0.5K
11:28 295.70 296.09 295.70 296.09 1.1K
11:29 296.21 296.21 296.16 296.16 0.5K
11:30 296.16 296.20 296.16 296.20 0.1K
11:31 296.64 296.64 296.64 296.64 0.4K
11:32 296.64 296.64 296.64 296.64 0.0K
11:33 296.64 296.64 296.64 296.64 0.1K
11:34 296.64 296.65 296.64 296.65 0.5K
11:35 296.65 296.65 296.65 296.65 0.2K
11:36 296.65 296.65 296.31 296.31 0.2K
11:37 296.31 296.31 296.31 296.31 0.1K
11:38 296.66 296.66 296.66 296.66 2.2K
11:39 296.66 296.66 296.66 296.66 0.4K
11:40 296.66 297.62 296.66 297.62 0.6K
11:41 297.78 297.78 297.78 297.78 0.3K
11:42 297.78 297.78 296.97 296.97 1.4K
11:43 296.97 297.27 296.97 297.17 2.2K
11:44 297.20 297.20 296.96 296.96 1.5K
11:45 297.18 297.19 297.18 297.19 0.8K
11:46 296.95 297.22 296.69 296.69 7.7K
11:47 296.84 296.84 296.64 296.64 3.0K
11:48 296.83 296.95 296.73 296.80 4.5K
11:49 296.82 296.82 296.82 296.82 2.0K
11:50 296.82 296.82 296.82 296.82 0.1K
11:51 296.82 296.82 296.49 296.49 3.1K
11:52 296.49 296.49 296.20 296.20 1.2K
11:53 296.20 296.46 296.20 296.46 0.4K
11:54 296.46 296.46 296.46 296.46 0.3K
11:55 296.46 296.46 296.46 296.46 0.2K
11:56 296.46 296.65 296.46 296.65 0.3K
11:57 296.70 296.70 296.70 296.70 0.8K
11:58 296.70 296.70 296.65 296.65 0.3K
11:59 296.65 296.65 296.62 296.62 0.9K
12:00 296.62 296.62 296.62 296.62 0.3K
12:01 296.62 296.62 296.62 296.62 0.1K
12:02 296.62 296.62 296.62 296.62 0.0K
12:03 296.18 296.18 296.18 296.18 4.3K
12:04 296.06 296.06 296.06 296.06 1.3K
12:05 295.26 295.26 295.26 295.26 0.5K
12:06 295.26 295.26 295.26 295.26 0.6K
12:07 295.26 295.92 295.26 295.55 3.0K
12:08 295.68 295.68 294.49 294.49 17.0K
12:09 294.90 294.90 294.90 294.90 0.9K
12:10 294.90 294.90 294.90 294.90 0.6K
12:11 294.90 294.94 294.90 294.94 0.2K
12:12 294.94 294.94 294.25 294.25 0.5K
12:13 294.25 294.25 294.25 294.25 0.1K
12:14 295.51 295.51 294.91 294.91 0.4K
12:15 294.91 294.91 294.78 294.78 0.2K
12:16 294.78 294.78 294.78 294.78 0.2K
12:17 294.78 294.78 294.78 294.78 0.5K
12:18 294.78 294.78 294.78 294.78 0.2K
12:19 294.78 295.25 294.78 295.25 0.4K
12:20 295.74 296.13 295.74 296.13 2.0K
12:21 296.13 296.13 296.13 296.13 0.0K
12:22 296.13 296.13 296.13 296.13 1.7K
12:23 296.13 296.13 296.13 296.13 0.1K
12:24 296.13 296.13 296.13 296.13 0.1K
12:25 296.13 296.13 296.13 296.13 0.2K
12:26 296.13 296.13 296.13 296.13 0.1K
12:27 296.13 296.13 295.43 295.43 0.2K
12:28 295.33 296.37 295.33 296.37 1.1K
12:29 296.37 296.37 296.37 296.37 0.0K
12:30 296.37 296.37 296.37 296.37 0.1K
12:31 296.37 296.37 296.08 296.08 2.6K
12:32 296.08 296.09 296.08 296.09 1.0K
12:33 296.48 296.48 296.48 296.48 2.3K
12:34 296.48 297.15 296.48 297.15 1.5K
12:35 297.15 297.21 297.15 297.21 0.2K
12:36 297.21 297.80 297.21 297.80 0.5K
12:37 297.80 297.80 297.80 297.80 0.5K
12:38 297.80 297.80 297.80 297.80 0.2K
12:39 297.78 297.78 297.78 297.78 1.1K
12:40 297.92 297.92 297.81 297.81 1.9K
12:41 297.46 297.65 297.46 297.65 0.8K
12:42 297.65 297.65 297.65 297.65 0.6K
12:43 297.65 297.65 297.65 297.65 0.3K
12:44 297.65 297.65 297.65 297.65 0.1K
12:45 297.65 297.65 297.61 297.61 0.8K
12:46 297.61 297.61 297.61 297.61 0.4K
12:47 297.61 298.24 297.60 297.60 0.6K
12:48 297.60 297.61 297.60 297.61 0.7K
12:49 297.61 297.61 297.61 297.61 0.3K
12:50 297.61 297.61 297.61 297.61 0.1K
12:51 297.61 297.61 297.61 297.61 0.1K
12:52 297.61 297.61 297.61 297.61 0.2K
12:53 297.61 298.27 297.61 298.27 0.2K
12:54 298.27 298.27 297.79 297.79 0.7K
12:55 297.78 297.78 297.78 297.78 1.2K
12:56 297.78 297.78 297.15 297.15 1.2K
12:57 297.15 297.32 297.15 297.32 0.3K
12:58 297.32 297.32 297.32 297.32 0.8K
12:59 298.23 298.23 298.23 298.23 0.2K
13:00 298.23 298.23 298.23 298.23 0.7K
13:01 297.72 297.72 297.61 297.61 0.5K
13:02 297.61 297.61 297.28 297.41 0.9K
13:03 297.41 297.41 297.41 297.41 0.4K
13:04 297.41 297.41 297.41 297.41 0.1K
13:05 298.16 298.16 298.16 298.16 0.1K
13:06 298.16 298.16 298.16 298.16 0.2K
13:07 297.52 297.52 297.52 297.52 0.2K
13:08 297.52 297.52 297.52 297.52 0.0K
13:09 297.52 297.66 297.52 297.66 0.2K
13:10 297.64 297.64 297.64 297.64 2.0K
13:11 297.64 297.64 297.50 297.50 1.5K
13:12 297.50 297.50 297.50 297.50 0.7K
13:13 297.47 297.47 297.47 297.47 0.2K
13:14 297.47 297.47 296.79 296.79 1.8K
13:15 296.89 296.89 296.89 296.89 0.6K
13:16 296.89 296.89 296.89 296.89 0.1K
13:17 296.89 297.01 296.89 297.01 0.7K
13:18 297.01 297.01 297.01 297.01 0.3K
13:19 297.01 297.01 296.70 296.70 0.6K
13:20 296.72 296.89 296.72 296.89 3.2K
13:21 296.29 296.32 296.29 296.32 1.0K
13:22 296.32 297.48 296.32 296.90 3.4K
13:23 296.90 296.90 296.90 296.90 0.6K
13:24 296.90 296.90 296.90 296.90 0.3K
13:25 296.90 296.90 296.90 296.90 0.7K
13:26 296.90 296.90 296.90 296.90 0.3K
13:27 296.90 296.90 296.58 296.58 1.0K
13:28 296.49 296.66 296.49 296.66 2.5K
13:29 296.67 297.10 296.27 297.10 2.8K
13:30 297.10 297.10 296.25 296.25 0.7K
13:31 296.25 296.25 296.25 296.25 0.6K
13:32 296.25 296.25 296.25 296.25 0.4K
13:33 296.25 296.62 296.25 296.59 1.7K
13:34 296.59 296.59 296.59 296.59 0.1K
13:35 296.59 296.59 296.11 296.11 0.3K
13:36 296.11 296.11 296.11 296.11 0.0K
13:37 296.11 296.11 296.11 296.11 0.4K
13:38 296.11 296.11 296.11 296.11 1.4K
13:39 296.11 296.11 296.11 296.11 0.1K
13:40 297.58 298.31 297.58 298.31 2.6K
13:41 298.31 298.31 298.31 298.31 0.8K
13:42 298.31 298.31 298.31 298.31 1.1K
13:43 298.22 298.22 298.22 298.22 0.3K
13:44 298.62 299.29 298.62 299.29 2.1K
13:45 299.29 299.29 299.29 299.29 1.9K
13:46 299.29 299.29 298.64 298.64 1.2K
13:47 298.78 299.35 298.78 299.35 0.6K
13:48 299.35 299.35 298.33 298.33 0.4K
13:49 298.71 298.71 298.52 298.52 1.2K
13:50 298.52 298.52 298.52 298.52 0.1K
13:51 298.52 298.52 298.52 298.52 0.0K
13:52 298.52 298.71 298.52 298.71 0.4K
13:53 298.71 298.71 298.71 298.71 0.0K
13:54 298.71 298.71 298.71 298.71 0.8K
13:55 298.71 298.71 298.71 298.71 0.4K
13:56 298.71 299.24 298.71 299.24 0.5K
13:57 299.24 299.24 299.24 299.24 0.3K
13:58 299.24 299.24 299.24 299.24 0.4K
13:59 299.24 299.24 299.17 299.17 0.2K
14:00 299.17 299.17 299.17 299.17 0.7K
14:01 299.17 299.17 299.17 299.17 0.0K
14:02 298.50 298.50 298.50 298.50 1.1K
14:03 298.50 298.50 298.50 298.50 0.1K
14:04 298.50 298.50 298.39 298.39 4.4K
14:05 298.39 298.39 298.39 298.39 0.2K
14:06 298.39 299.16 298.39 299.16 0.3K
14:07 299.16 299.16 299.09 299.09 0.1K
14:08 299.09 299.55 299.09 299.55 0.7K
14:09 299.55 299.55 298.55 298.55 0.6K
14:10 298.55 298.55 298.55 298.55 0.0K
14:11 298.55 298.55 298.55 298.55 0.5K
14:12 298.55 298.55 298.55 298.55 0.1K
14:13 298.55 298.55 298.55 298.55 0.5K
14:14 298.55 298.55 298.55 298.55 0.6K
14:15 298.55 298.55 298.55 298.55 0.1K
14:16 298.55 298.55 298.55 298.55 0.2K
14:17 298.55 298.55 298.55 298.55 0.0K
14:18 298.55 298.57 298.51 298.51 4.4K
14:19 298.51 298.51 298.35 298.35 0.2K
14:20 298.35 298.35 298.35 298.35 0.4K
14:21 298.35 298.69 298.29 298.29 0.9K
14:22 298.29 298.29 297.68 297.68 1.5K
14:23 297.68 297.68 297.68 297.68 0.4K
14:24 297.68 297.68 297.68 297.68 0.1K
14:25 297.68 297.93 297.68 297.93 0.7K
14:26 297.93 297.93 297.48 297.48 0.8K
14:27 297.48 297.48 297.48 297.48 0.3K
14:28 297.48 297.48 297.48 297.48 0.5K
14:29 297.48 297.48 297.48 297.48 0.4K
14:30 297.61 298.17 297.61 298.17 2.7K
14:31 298.17 298.41 298.09 298.41 4.2K
14:32 298.41 298.41 298.41 298.41 0.4K
14:33 298.25 298.25 297.84 297.84 0.9K
14:34 297.84 297.84 297.84 297.84 0.4K
14:35 297.76 297.76 297.32 297.32 2.0K
14:36 297.49 297.49 296.97 296.97 7.6K
14:37 296.97 297.91 296.97 297.91 3.5K
14:38 297.91 297.91 297.91 297.91 0.1K
14:39 297.91 297.91 297.91 297.91 0.6K
14:40 297.60 297.60 297.60 297.60 0.5K
14:41 297.60 297.60 297.60 297.60 0.6K
14:42 297.60 298.37 297.60 297.95 5.3K
14:43 297.95 297.95 297.95 297.95 0.5K
14:44 297.95 298.11 297.95 298.11 0.8K
14:45 298.11 298.11 298.11 298.11 0.6K
14:46 298.11 298.11 298.11 298.11 0.3K
14:47 298.11 298.17 298.11 298.17 0.6K
14:48 298.17 298.17 298.17 298.17 0.3K
14:49 298.17 298.17 298.17 298.17 0.3K
14:50 298.17 298.17 298.17 298.17 0.1K
14:51 298.17 298.17 297.27 297.62 4.3K
14:52 296.77 297.30 296.77 296.84 7.0K
14:53 296.77 296.77 296.77 296.77 0.6K
14:54 296.77 296.77 296.77 296.77 0.8K
14:55 296.77 296.77 296.77 296.77 1.3K
14:56 296.30 296.30 296.30 296.30 1.0K
14:57 296.74 296.74 296.74 296.74 0.5K
14:58 296.74 296.74 296.06 296.06 1.0K
14:59 296.06 296.06 296.06 296.06 0.3K
15:00 296.06 296.06 296.06 296.06 0.3K
15:01 296.06 296.25 296.06 296.25 1.3K
15:02 296.25 296.82 296.25 296.82 2.6K
15:03 296.82 296.82 296.82 296.82 1.4K
15:04 297.22 297.30 297.22 297.30 3.0K
15:05 297.30 297.30 297.30 297.30 0.1K
15:06 297.30 297.30 297.30 297.30 0.1K
15:07 297.30 297.30 296.89 296.89 0.2K
15:08 296.89 296.89 296.89 296.89 0.1K
15:09 296.97 296.97 296.97 296.97 0.3K
15:10 297.01 297.01 296.96 296.96 0.8K
15:11 296.96 296.96 296.96 296.96 0.1K
15:12 297.08 297.08 297.08 297.08 0.7K
15:13 297.08 297.08 297.08 297.08 0.1K
15:14 297.08 297.08 297.08 297.08 0.2K
15:15 297.08 297.09 297.08 297.09 0.6K
15:16 297.09 297.42 297.09 297.42 0.4K
15:17 297.42 297.42 297.42 297.42 0.1K
15:18 297.42 297.42 297.42 297.42 0.5K
15:19 297.42 297.42 297.42 297.42 1.1K
15:20 297.42 297.51 297.31 297.43 3.8K
15:21 297.36 297.36 297.36 297.36 1.5K
15:22 297.36 297.36 297.36 297.36 0.4K
15:23 297.36 297.36 297.25 297.30 2.6K
15:24 297.30 297.50 297.30 297.50 3.4K
15:25 297.50 297.50 297.50 297.50 1.5K
15:26 297.50 297.50 297.46 297.46 0.3K
15:27 297.46 297.56 297.16 297.56 2.1K
15:28 297.56 297.56 297.51 297.51 2.4K
15:29 297.51 297.51 297.15 297.15 5.7K
15:30 297.15 297.19 297.10 297.10 2.0K
15:31 297.10 297.10 296.92 296.92 1.9K
15:32 296.92 296.92 296.92 296.92 0.3K
15:33 296.92 296.92 296.76 296.76 9.0K
15:34 296.76 297.17 296.76 297.13 7.4K
15:35 297.13 297.13 297.13 297.13 0.2K
15:36 297.13 297.13 296.68 296.68 1.2K
15:37 296.68 296.68 296.68 296.68 0.2K
15:38 296.75 296.75 296.74 296.74 1.3K
15:39 296.74 296.74 296.25 296.25 1.6K
15:40 296.25 296.73 296.25 296.73 3.8K
15:41 296.83 296.83 296.83 296.83 1.7K
15:42 296.88 296.88 296.44 296.76 5.2K
15:43 296.54 296.54 296.54 296.54 1.1K
15:44 296.54 296.54 296.46 296.46 0.5K
15:45 296.67 296.67 296.67 296.67 2.9K
15:46 296.67 296.67 296.30 296.30 2.3K
15:47 296.09 296.09 296.09 296.09 2.4K
15:48 296.09 296.24 296.09 296.24 3.0K
15:49 296.24 296.24 296.24 296.24 0.7K
15:50 296.24 296.24 296.10 296.10 1.3K
15:51 296.10 296.10 295.85 295.85 5.7K
15:52 295.85 295.85 295.85 295.85 3.7K
15:53 295.49 295.49 295.27 295.27 3.5K
15:54 295.26 295.65 295.26 295.65 9.1K
15:55 295.30 296.23 295.30 295.87 12.5K
15:56 296.14 297.21 296.14 296.25 4.9K
15:57 296.25 296.45 296.25 296.45 4.4K
15:58 296.45 296.45 296.18 296.43 13.2K
15:59 296.36 296.36 296.05 296.09 9.6K
16:00 296.17 296.31 295.87 296.31 255.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据