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
09:31 342.46 343.45 338.27 343.45 9.7K
09:32 344.41 344.41 344.41 344.41 2.2K
09:33 344.41 346.60 344.41 346.60 5.3K
09:34 346.60 346.79 346.39 346.45 2.7K
09:35 346.45 346.45 345.29 345.29 0.8K
09:36 345.48 346.10 344.93 346.10 6.0K
09:37 345.90 345.90 345.90 345.90 2.6K
09:38 345.23 345.23 345.23 345.23 1.1K
09:39 344.29 345.61 344.29 345.51 18.9K
09:40 345.51 345.51 343.61 343.61 12.7K
09:41 343.61 343.94 343.61 343.94 0.3K
09:42 343.94 344.42 343.94 344.42 0.3K
09:43 344.42 344.68 344.42 344.68 1.9K
09:44 344.68 344.68 343.97 343.97 1.0K
09:45 343.97 343.97 343.97 343.97 0.1K
09:46 345.21 345.60 344.95 345.30 4.4K
09:47 345.30 345.30 344.53 344.53 1.5K
09:48 344.53 344.65 343.90 343.90 2.4K
09:49 343.90 343.90 343.90 343.90 0.2K
09:50 343.90 344.06 343.83 344.06 2.9K
09:51 344.06 344.06 344.05 344.05 0.5K
09:52 344.05 344.05 344.05 344.05 0.0K
09:53 343.81 344.44 343.81 344.44 3.8K
09:54 344.44 344.44 344.44 344.44 0.0K
09:55 344.20 344.32 344.20 344.32 2.3K
09:56 344.32 344.32 344.32 344.32 0.3K
09:57 344.32 344.32 344.32 344.32 0.2K
09:58 344.32 344.32 344.20 344.20 0.7K
09:59 343.84 344.61 343.84 344.61 2.5K
10:00 344.61 344.61 344.53 344.53 3.1K
10:01 344.66 344.66 344.66 344.66 1.5K
10:02 344.66 344.79 344.66 344.79 0.2K
10:03 344.79 345.08 344.79 345.08 1.6K
10:04 345.08 345.08 344.85 344.85 0.9K
10:05 344.85 344.85 344.85 344.85 1.5K
10:06 344.88 345.14 344.88 345.14 2.3K
10:07 345.44 345.57 345.36 345.57 1.7K
10:08 345.57 345.57 345.14 345.14 3.7K
10:09 345.14 345.14 345.14 345.14 0.3K
10:10 345.68 345.68 345.68 345.68 0.6K
10:11 345.68 345.68 345.68 345.68 0.7K
10:12 345.77 346.00 345.57 346.00 15.7K
10:13 345.81 345.81 345.35 345.35 7.0K
10:14 345.08 345.08 345.08 345.08 3.6K
10:15 345.08 345.08 344.50 344.50 2.3K
10:16 344.11 344.11 344.11 344.11 0.4K
10:17 344.11 344.11 344.11 344.11 0.5K
10:18 344.11 344.32 344.11 344.32 0.4K
10:19 344.32 344.68 343.99 344.04 5.2K
10:20 343.88 343.88 343.81 343.81 2.3K
10:21 343.81 343.81 343.81 343.81 1.4K
10:22 343.81 344.14 343.81 344.14 3.1K
10:23 344.14 344.14 344.14 344.14 0.5K
10:24 344.14 344.14 344.14 344.14 0.4K
10:25 344.14 344.14 344.14 344.14 0.3K
10:26 344.14 344.14 344.14 344.14 0.5K
10:27 344.14 344.14 344.14 344.14 0.2K
10:28 344.14 344.61 344.14 344.61 0.9K
10:29 344.79 344.79 344.79 344.79 0.4K
10:30 344.79 344.79 344.79 344.79 0.1K
10:31 344.89 344.91 344.89 344.91 1.2K
10:32 344.91 345.28 344.91 345.28 13.4K
10:33 345.20 345.20 345.20 345.20 0.5K
10:34 345.20 345.20 345.20 345.20 0.1K
10:35 345.20 345.40 345.20 345.40 4.5K
10:36 345.40 345.40 345.40 345.40 0.2K
10:37 345.40 345.40 345.35 345.35 11.2K
10:38 345.35 345.40 345.35 345.40 1.1K
10:39 345.21 345.40 345.21 345.40 2.1K
10:40 345.40 345.40 345.14 345.14 3.8K
10:41 345.14 345.14 345.14 345.14 0.3K
10:42 345.14 345.14 345.14 345.14 1.1K
10:43 345.35 345.39 345.27 345.27 1.5K
10:44 345.27 345.27 345.27 345.27 0.2K
10:45 345.27 345.37 345.27 345.34 4.1K
10:46 345.34 345.34 345.34 345.34 0.4K
10:47 345.34 345.34 345.25 345.25 0.3K
10:48 345.25 345.25 345.25 345.25 0.0K
10:49 345.29 345.29 345.29 345.29 1.3K
10:50 345.29 345.29 344.88 344.88 1.6K
10:51 344.88 344.88 344.88 344.88 0.0K
10:52 344.88 344.88 344.56 344.56 0.1K
10:53 344.56 344.60 344.56 344.60 0.7K
10:54 344.60 344.60 344.60 344.60 0.3K
10:55 344.60 344.60 344.60 344.60 0.5K
10:56 344.60 344.86 344.31 344.31 1.0K
10:57 344.31 344.93 344.31 344.93 0.2K
10:58 344.93 344.93 344.93 344.93 0.3K
10:59 345.02 345.73 345.02 345.73 2.6K
11:00 345.73 345.73 345.06 345.06 0.3K
11:01 345.07 345.08 345.07 345.08 1.3K
11:02 345.08 345.08 345.08 345.08 0.1K
11:03 345.11 345.11 345.11 345.11 3.4K
11:04 345.11 345.11 345.11 345.11 0.3K
11:05 345.23 345.23 345.23 345.23 1.2K
11:06 345.23 345.23 345.23 345.23 0.2K
11:07 345.23 345.23 345.23 345.23 0.3K
11:08 345.23 345.23 345.21 345.21 0.2K
11:09 344.95 344.95 344.93 344.93 1.7K
11:10 344.93 344.93 344.92 344.92 1.0K
11:11 344.92 344.92 344.76 344.76 0.5K
11:12 344.76 345.05 344.76 345.05 3.1K
11:13 345.05 345.05 345.05 345.05 0.5K
11:14 345.05 345.05 345.05 345.05 0.2K
11:15 345.05 345.05 345.05 345.05 0.1K
11:16 345.18 345.18 345.16 345.18 0.8K
11:17 345.18 345.18 345.18 345.18 0.0K
11:18 345.18 345.19 344.92 345.19 0.7K
11:19 345.19 345.19 345.19 345.19 0.0K
11:20 345.19 345.19 345.19 345.19 0.1K
11:21 345.19 345.19 345.19 345.19 0.3K
11:22 345.19 345.19 344.77 344.77 0.3K
11:23 344.76 344.76 344.76 344.76 0.5K
11:24 344.87 344.87 344.87 344.87 2.9K
11:25 344.87 344.87 344.87 344.87 0.0K
11:26 344.87 344.87 344.87 344.87 0.2K
11:27 345.05 345.05 345.05 345.05 1.7K
11:28 345.05 345.05 345.05 345.05 0.2K
11:29 345.18 345.18 344.95 344.95 1.1K
11:30 344.95 344.95 344.95 344.95 0.1K
11:31 344.95 344.95 344.95 344.95 0.1K
11:32 344.84 344.84 344.84 344.84 0.2K
11:33 344.84 344.84 344.84 344.84 0.2K
11:34 344.84 344.84 344.84 344.84 0.2K
11:35 344.84 344.84 344.84 344.84 0.1K
11:36 344.84 345.23 344.84 345.23 0.8K
11:37 345.23 345.23 345.23 345.23 0.2K
11:38 345.23 345.23 344.80 344.80 0.5K
11:39 344.80 344.80 344.80 344.80 0.1K
11:40 344.80 345.08 344.80 345.08 0.4K
11:41 345.30 345.30 345.30 345.30 0.3K
11:42 345.30 345.30 345.30 345.30 0.2K
11:43 345.30 345.30 345.30 345.30 0.1K
11:44 345.30 345.37 345.30 345.37 0.3K
11:45 344.72 344.72 344.58 344.58 3.3K
11:46 344.58 344.58 344.58 344.58 0.1K
11:47 344.58 344.58 344.58 344.58 0.1K
11:48 344.58 344.58 344.58 344.58 0.2K
11:49 344.58 344.58 344.58 344.58 0.0K
11:50 344.58 344.58 344.58 344.58 0.0K
11:51 344.58 344.58 344.58 344.58 0.0K
11:52 344.58 344.97 344.58 344.97 2.1K
11:53 344.97 344.97 344.97 344.97 0.1K
11:54 344.97 344.97 344.97 344.97 1.4K
11:55 344.97 344.97 344.97 344.97 0.1K
11:56 344.97 345.35 344.97 345.35 0.9K
11:57 345.35 345.48 344.90 345.22 13.3K
11:58 345.22 345.22 345.22 345.22 0.4K
11:59 345.22 345.22 345.22 345.22 0.4K
12:00 345.16 345.16 345.16 345.16 0.9K
12:01 345.16 345.16 345.02 345.02 2.1K
12:02 345.16 345.16 345.16 345.16 0.4K
12:03 345.16 345.16 345.16 345.16 0.5K
12:04 345.16 345.16 345.16 345.16 0.1K
12:05 344.94 344.94 344.94 344.94 1.1K
12:06 344.94 344.94 344.94 344.94 0.0K
12:07 344.94 344.94 344.94 344.94 0.3K
12:08 344.94 344.94 344.94 344.94 0.2K
12:09 344.94 344.94 344.69 344.69 2.1K
12:10 344.69 344.69 344.69 344.69 0.4K
12:11 344.69 344.69 344.69 344.69 0.0K
12:12 344.69 344.69 344.54 344.54 0.9K
12:13 344.54 344.54 344.54 344.54 0.5K
12:14 344.54 344.54 344.54 344.54 0.1K
12:15 344.54 344.54 344.11 344.11 3.2K
12:16 344.11 344.11 344.11 344.11 0.1K
12:17 344.11 344.11 344.11 344.11 0.1K
12:18 344.11 344.38 344.11 344.38 0.3K
12:19 344.38 344.38 344.38 344.38 0.0K
12:20 344.38 344.38 344.38 344.38 0.4K
12:21 344.38 344.38 344.38 344.38 0.2K
12:22 344.38 344.38 344.38 344.38 0.2K
12:23 344.38 344.38 344.38 344.38 0.1K
12:24 344.38 344.38 344.19 344.19 0.2K
12:25 344.19 344.19 344.19 344.19 0.0K
12:26 344.19 344.19 344.19 344.19 0.3K
12:27 344.19 344.27 344.01 344.01 1.9K
12:28 344.01 344.01 344.01 344.01 0.1K
12:29 344.01 344.01 344.01 344.01 0.2K
12:30 344.01 344.01 344.01 344.01 0.0K
12:31 344.01 344.01 344.01 344.01 0.1K
12:32 344.01 344.01 343.98 343.98 0.2K
12:33 343.98 343.98 343.98 343.98 0.1K
12:34 343.98 343.98 343.98 343.98 0.0K
12:35 343.98 343.98 343.98 343.98 0.2K
12:36 343.98 343.98 343.91 343.91 0.1K
12:37 343.91 343.97 343.91 343.97 0.7K
12:38 343.97 343.97 343.97 343.97 0.1K
12:39 343.97 343.97 343.96 343.96 0.1K
12:40 343.96 343.96 343.96 343.96 0.2K
12:41 343.96 343.96 343.96 343.96 0.2K
12:42 343.96 343.96 343.93 343.93 0.1K
12:43 343.93 343.93 343.81 343.81 13.4K
12:44 343.81 343.81 343.81 343.81 0.1K
12:45 343.81 343.81 343.81 343.81 0.1K
12:46 343.81 343.81 343.81 343.81 0.3K
12:47 343.81 343.81 343.81 343.81 0.0K
12:48 343.81 343.81 343.81 343.81 0.1K
12:49 343.81 343.81 343.81 343.81 0.1K
12:50 343.81 343.81 343.81 343.81 0.2K
12:51 343.81 343.81 343.81 343.81 0.0K
12:52 343.81 343.91 343.81 343.91 0.7K
12:53 343.91 343.91 343.77 343.77 1.4K
12:54 343.77 343.80 343.77 343.80 1.4K
12:55 343.80 343.80 343.80 343.80 0.1K
12:56 343.80 343.80 343.80 343.80 0.6K
12:57 343.80 343.80 343.80 343.80 0.1K
12:58 343.80 344.06 343.80 344.06 0.3K
12:59 343.86 343.86 343.86 343.86 0.3K
13:00 343.86 343.86 343.86 343.86 0.2K
13:01 343.86 344.14 343.86 344.14 1.7K
13:02 344.14 344.14 344.14 344.14 0.1K
13:03 344.14 344.14 344.14 344.14 0.4K
13:04 344.14 344.14 344.12 344.12 0.2K
13:05 344.12 344.12 344.12 344.12 0.0K
13:06 344.12 344.12 344.12 344.12 0.1K
13:07 344.12 344.12 344.12 344.12 0.2K
13:08 344.12 344.26 344.12 344.26 3.3K
13:09 344.26 344.26 344.26 344.26 0.9K
13:10 344.26 344.44 344.26 344.44 0.2K
13:11 344.44 344.44 344.44 344.44 0.1K
13:12 344.07 344.07 344.07 344.07 0.4K
13:13 344.36 344.36 344.36 344.36 0.1K
13:14 344.36 344.36 344.35 344.35 0.3K
13:15 344.35 344.35 344.35 344.35 0.2K
13:16 344.35 344.36 344.35 344.36 0.2K
13:17 344.36 344.36 344.36 344.36 0.2K
13:18 344.36 344.36 344.36 344.36 0.2K
13:19 344.36 344.37 344.36 344.37 0.1K
13:20 344.37 344.37 344.37 344.37 0.2K
13:21 344.38 344.38 344.37 344.37 0.3K
13:22 344.37 344.37 344.37 344.37 0.3K
13:23 344.37 344.37 343.74 343.74 6.0K
13:24 343.74 344.15 343.74 344.15 0.8K
13:25 344.15 344.15 344.15 344.15 0.3K
13:26 344.15 344.19 344.15 344.19 0.9K
13:27 344.19 344.19 343.89 343.89 2.0K
13:28 343.90 344.34 343.90 344.34 0.9K
13:29 344.34 344.34 343.96 343.96 2.1K
13:30 343.96 344.19 343.96 344.19 2.0K
13:31 344.19 344.19 343.92 343.92 2.4K
13:32 344.19 344.19 344.19 344.19 1.0K
13:33 343.90 343.90 343.90 343.90 0.7K
13:34 344.19 344.19 344.19 344.19 0.3K
13:35 344.19 344.19 344.16 344.16 0.9K
13:36 343.93 343.93 343.93 343.93 0.3K
13:37 343.93 344.20 343.93 344.20 0.4K
13:38 344.20 344.20 344.20 344.20 0.5K
13:39 344.20 344.20 344.20 344.20 0.4K
13:40 344.20 344.20 344.20 344.20 4.6K
13:41 344.20 344.20 344.12 344.16 11.4K
13:42 344.16 344.47 344.16 344.46 4.2K
13:43 344.15 344.77 344.15 344.77 5.5K
13:44 344.55 344.55 344.55 344.55 0.3K
13:45 344.55 344.55 344.55 344.55 0.2K
13:46 344.55 344.55 344.51 344.51 1.3K
13:47 344.51 344.51 344.51 344.51 0.1K
13:48 344.51 344.68 344.51 344.68 3.3K
13:49 344.33 344.33 344.33 344.33 0.3K
13:50 344.33 344.50 344.30 344.50 0.5K
13:51 344.50 344.54 344.50 344.54 0.5K
13:52 344.54 344.54 344.29 344.29 0.4K
13:53 344.29 344.29 344.29 344.29 0.4K
13:54 344.31 344.55 344.31 344.55 0.4K
13:55 344.55 344.55 344.32 344.32 6.9K
13:56 344.32 344.57 344.32 344.57 0.8K
13:57 344.57 344.57 344.27 344.27 1.3K
13:58 344.27 344.27 344.27 344.27 0.3K
13:59 344.27 344.27 344.27 344.27 0.2K
14:00 344.27 344.27 344.18 344.18 0.3K
14:01 344.18 344.18 344.18 344.18 0.3K
14:02 344.18 344.51 344.18 344.51 5.2K
14:03 344.51 344.51 344.51 344.51 0.3K
14:04 344.51 344.51 344.51 344.51 0.2K
14:05 344.51 344.51 344.51 344.51 0.4K
14:06 344.42 344.42 344.42 344.42 0.6K
14:07 344.64 344.64 344.64 344.64 1.2K
14:08 344.64 344.64 344.64 344.64 0.6K
14:09 344.64 344.64 344.64 344.64 0.1K
14:10 344.54 344.54 344.54 344.54 0.5K
14:11 344.54 344.54 344.54 344.54 0.1K
14:12 344.55 344.55 344.55 344.55 0.3K
14:13 344.55 344.55 344.55 344.55 0.1K
14:14 344.55 344.56 344.55 344.56 0.4K
14:15 344.56 344.56 344.56 344.56 0.2K
14:16 344.56 344.57 344.56 344.56 0.4K
14:17 344.56 344.56 344.56 344.56 0.1K
14:18 344.57 344.61 344.42 344.42 3.9K
14:19 344.42 344.42 344.42 344.42 0.2K
14:20 344.42 344.42 344.38 344.38 0.5K
14:21 344.38 344.42 344.18 344.18 1.5K
14:22 344.18 344.18 343.93 343.93 1.5K
14:23 343.93 343.93 343.68 343.91 1.2K
14:24 343.91 343.91 343.91 343.91 0.2K
14:25 343.91 343.91 343.91 343.91 0.1K
14:26 344.02 344.02 344.02 344.02 0.3K
14:27 344.02 344.02 344.02 344.02 0.5K
14:28 344.02 344.02 343.76 343.76 0.8K
14:29 343.76 343.76 343.76 343.76 0.2K
14:30 343.76 343.86 343.76 343.86 0.6K
14:31 343.86 343.86 343.65 343.65 0.2K
14:32 343.65 343.65 343.65 343.65 0.2K
14:33 343.77 343.77 343.77 343.77 0.2K
14:34 343.83 343.88 343.83 343.88 3.0K
14:35 343.88 343.88 343.88 343.88 0.2K
14:36 344.12 344.12 343.65 343.65 6.3K
14:37 343.65 343.95 343.65 343.95 0.5K
14:38 343.95 343.95 343.95 343.95 0.1K
14:39 343.95 343.95 343.95 343.95 0.7K
14:40 343.95 343.96 343.95 343.96 0.7K
14:41 343.96 343.96 343.95 343.95 0.5K
14:42 343.95 343.95 343.95 343.95 0.2K
14:43 343.95 343.95 343.95 343.95 0.2K
14:44 343.95 343.95 343.75 343.75 2.3K
14:45 343.65 343.65 343.65 343.65 1.4K
14:46 343.65 343.87 343.65 343.87 0.8K
14:47 343.87 344.09 343.87 343.94 2.5K
14:48 343.94 343.94 343.94 343.94 1.5K
14:49 343.94 343.94 343.94 343.94 2.4K
14:50 343.94 343.94 343.94 343.94 0.5K
14:51 343.68 343.68 343.48 343.48 3.4K
14:52 343.33 343.33 343.33 343.33 0.2K
14:53 343.44 343.44 343.44 343.44 0.3K
14:54 343.44 343.44 343.33 343.33 0.4K
14:55 343.33 343.33 343.33 343.33 0.1K
14:56 343.33 343.47 343.33 343.47 0.5K
14:57 343.47 343.47 343.47 343.47 0.6K
14:58 343.45 343.45 343.45 343.45 1.2K
14:59 343.45 343.56 343.33 343.33 0.5K
15:00 343.33 343.33 343.33 343.33 0.4K
15:01 343.33 343.52 343.33 343.52 5.0K
15:02 343.52 343.53 343.52 343.53 2.0K
15:03 343.53 343.53 343.53 343.53 0.5K
15:04 343.53 343.53 343.37 343.37 6.1K
15:05 343.37 343.61 343.37 343.52 6.4K
15:06 343.52 343.80 343.52 343.80 2.1K
15:07 343.80 343.80 343.67 343.67 0.1K
15:08 343.67 343.69 343.67 343.69 0.5K
15:09 343.69 343.69 343.68 343.68 0.2K
15:10 343.67 343.67 343.67 343.67 1.0K
15:11 343.67 343.67 343.66 343.66 1.1K
15:12 343.66 343.66 343.66 343.66 0.5K
15:13 343.66 343.70 343.66 343.70 1.0K
15:14 343.70 343.86 343.70 343.86 6.4K
15:15 343.84 343.84 343.63 343.63 5.9K
15:16 343.63 343.63 343.43 343.46 4.6K
15:17 343.46 343.51 343.46 343.51 1.5K
15:18 343.51 343.61 343.51 343.61 0.1K
15:19 343.61 343.61 343.61 343.61 0.5K
15:20 343.61 343.61 343.54 343.54 0.9K
15:21 343.54 343.54 343.33 343.33 2.5K
15:22 343.33 343.33 343.08 343.08 1.6K
15:23 342.89 343.49 342.89 343.49 4.5K
15:24 343.49 343.49 343.21 343.21 2.7K
15:25 343.21 343.21 343.21 343.21 0.1K
15:26 343.21 343.21 343.12 343.12 0.6K
15:27 343.12 343.12 343.12 343.12 1.1K
15:28 343.17 343.17 343.17 343.17 5.1K
15:29 343.17 343.34 343.17 343.34 1.8K
15:30 343.34 343.52 343.34 343.52 0.5K
15:31 343.52 343.61 343.52 343.61 1.3K
15:32 343.62 343.62 343.47 343.47 2.0K
15:33 343.47 343.49 343.47 343.49 0.5K
15:34 343.49 343.49 343.30 343.30 1.0K
15:35 343.30 343.44 343.30 343.44 0.3K
15:36 343.45 343.62 343.45 343.62 3.3K
15:37 343.62 343.62 343.50 343.50 1.7K
15:38 343.50 343.53 343.30 343.30 2.8K
15:39 343.30 343.45 343.30 343.45 1.3K
15:40 343.45 343.45 343.45 343.45 0.4K
15:41 343.45 343.45 343.22 343.22 2.8K
15:42 343.22 343.22 343.04 343.22 4.6K
15:43 343.22 343.22 343.22 343.22 1.6K
15:44 343.22 343.22 343.05 343.05 1.1K
15:45 343.05 343.05 342.94 342.94 2.8K
15:46 342.94 342.94 342.66 342.66 1.0K
15:47 342.67 342.92 342.53 342.92 7.0K
15:48 342.92 342.98 342.92 342.98 3.9K
15:49 343.17 343.17 343.06 343.06 2.0K
15:50 343.07 343.07 343.00 343.00 1.4K
15:51 343.00 343.00 342.22 342.22 6.1K
15:52 342.22 342.22 342.04 342.08 3.9K
15:53 342.02 342.10 342.02 342.03 3.4K
15:54 342.18 342.40 342.18 342.19 7.0K
15:55 342.19 342.19 341.64 341.90 14.9K
15:56 341.66 342.39 341.66 342.36 6.9K
15:57 342.25 342.41 342.25 342.28 9.2K
15:58 342.28 342.28 342.09 342.20 1.4K
15:59 342.26 342.26 342.15 342.18 9.4K
16:00 342.11 342.19 341.86 342.14 116.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据