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
09:30 338.16 339.42 338.16 339.16 8.1K
09:31 339.61 339.61 339.61 339.61 0.3K
09:32 340.07 340.07 340.03 340.03 0.7K
09:33 339.47 339.47 338.42 338.42 2.7K
09:34 340.20 340.20 339.17 339.17 0.3K
09:35 340.10 340.46 340.10 340.46 1.6K
09:36 339.95 340.26 339.95 340.26 0.4K
09:37 340.02 340.68 340.02 340.68 0.3K
09:38 340.52 340.52 340.52 340.52 0.4K
09:39 340.21 340.27 340.07 340.07 2.6K
09:40 340.15 340.15 340.00 340.00 2.2K
09:41 340.65 340.65 339.94 339.94 0.8K
09:42 339.65 339.65 339.42 339.42 0.4K
09:44 339.46 339.53 339.46 339.53 0.3K
09:45 340.12 340.16 340.12 340.16 0.6K
09:46 340.28 340.28 340.23 340.23 2.1K
09:47 340.25 340.25 339.95 339.95 1.2K
09:48 339.87 340.23 339.84 340.03 0.5K
09:49 340.07 340.11 340.07 340.11 0.3K
09:50 340.37 340.94 340.37 340.94 7.6K
09:51 340.58 340.58 340.58 340.58 0.4K
09:52 341.08 341.08 340.82 340.82 0.3K
09:53 340.82 340.82 340.82 340.82 0.8K
09:54 341.21 341.21 340.95 340.95 2.4K
09:56 340.57 340.88 340.57 340.67 1.5K
09:57 340.58 340.58 340.58 340.58 0.3K
09:58 340.64 340.73 340.64 340.73 0.8K
09:59 340.84 340.84 340.70 340.70 1.0K
10:00 340.93 341.14 340.93 341.10 4.0K
10:01 341.06 341.06 341.06 341.06 0.3K
10:02 341.05 341.05 341.05 341.05 0.7K
10:03 340.73 340.97 340.73 340.97 1.6K
10:04 340.79 340.98 340.79 340.80 1.9K
10:05 340.60 340.60 340.16 340.18 3.2K
10:06 340.11 340.30 340.11 340.30 2.8K
10:07 340.62 341.49 340.62 341.42 9.8K
10:09 341.26 341.26 341.26 341.26 1.6K
10:11 342.00 342.17 342.00 342.17 1.0K
10:13 342.42 342.42 342.42 342.42 1.1K
10:15 342.88 342.88 342.47 342.50 0.6K
10:16 342.71 342.71 342.71 342.71 0.6K
10:18 342.88 342.88 342.88 342.88 0.2K
10:20 342.65 342.65 342.65 342.65 0.2K
10:21 342.76 342.76 342.76 342.76 0.1K
10:22 342.76 342.85 342.76 342.85 0.5K
10:26 343.39 343.39 343.39 343.39 1.1K
10:30 343.86 343.86 343.86 343.86 0.7K
10:33 343.79 343.79 343.29 343.29 0.6K
10:37 343.75 343.75 343.28 343.28 0.7K
10:41 343.63 343.63 343.63 343.63 1.0K
10:47 343.73 343.73 343.73 343.73 0.3K
10:49 343.80 343.80 343.80 343.80 0.2K
10:50 343.75 343.75 343.75 343.75 0.5K
10:52 343.72 343.88 343.72 343.88 0.4K
10:54 343.75 343.75 343.75 343.75 0.6K
10:56 343.86 343.86 343.86 343.86 0.3K
10:57 343.75 343.75 343.75 343.75 0.3K
10:58 343.76 343.93 343.76 343.93 0.9K
11:00 344.20 344.20 344.20 344.20 0.6K
11:04 344.02 344.02 344.02 344.02 0.2K
11:05 343.89 343.89 343.89 343.89 0.2K
11:07 343.96 344.06 343.96 344.06 0.4K
11:08 343.74 343.74 343.74 343.74 0.4K
11:09 343.82 343.82 343.82 343.82 0.2K
11:11 343.94 343.94 343.94 343.94 0.2K
11:12 343.89 343.94 343.87 343.87 0.8K
11:15 344.06 344.06 344.06 344.06 0.3K
11:16 343.93 343.93 343.93 343.93 0.3K
11:19 344.09 344.09 343.95 343.95 0.4K
11:20 343.89 343.89 343.89 343.89 0.4K
11:22 343.89 343.91 343.89 343.91 1.0K
11:24 343.10 343.10 343.10 343.10 0.9K
11:26 342.57 342.57 342.57 342.57 0.9K
11:27 342.73 342.73 342.46 342.46 0.7K
11:30 342.60 342.60 342.60 342.60 0.2K
11:31 342.62 343.04 342.62 343.04 2.7K
11:34 343.31 343.31 343.31 343.31 1.0K
11:35 343.45 343.45 343.45 343.45 1.3K
11:36 343.48 343.48 343.48 343.48 0.2K
11:37 343.68 343.68 343.68 343.68 0.6K
11:41 343.43 343.43 343.43 343.43 0.1K
11:42 343.15 343.15 343.15 343.15 0.3K
11:44 343.05 343.05 343.05 343.05 0.4K
11:45 343.41 343.41 343.21 343.21 0.5K
11:49 343.07 343.22 343.07 343.22 0.4K
11:53 343.39 343.39 343.39 343.39 0.5K
11:56 343.08 343.17 343.08 343.17 0.3K
11:57 342.92 342.92 342.92 342.92 0.3K
12:00 343.20 343.20 343.20 343.20 1.9K
12:03 343.10 343.10 343.10 343.10 1.3K
12:04 343.35 343.35 343.35 343.35 0.5K
12:07 343.17 343.26 343.17 343.26 0.3K
12:08 343.51 343.51 343.51 343.51 0.3K
12:10 343.41 343.42 343.41 343.42 0.3K
12:11 343.49 343.49 343.45 343.45 2.1K
12:14 343.43 343.43 343.15 343.15 0.9K
12:15 343.30 343.30 343.30 343.30 0.2K
12:17 343.32 343.32 343.32 343.32 0.2K
12:19 343.32 343.32 343.32 343.32 0.4K
12:22 343.34 343.34 343.34 343.34 0.3K
12:23 343.46 343.46 343.46 343.46 0.2K
12:24 343.30 343.30 343.30 343.30 0.5K
12:26 343.59 343.59 343.59 343.59 0.8K
12:27 343.36 343.36 343.33 343.33 0.4K
12:30 343.40 343.40 343.32 343.32 0.4K
12:31 343.50 343.50 343.50 343.50 0.3K
12:34 343.60 343.60 343.60 343.60 0.2K
12:38 343.60 343.60 343.45 343.45 0.5K
12:39 343.46 343.46 343.46 343.46 0.9K
12:41 343.60 343.60 343.60 343.60 0.3K
12:45 343.16 343.31 343.16 343.31 1.2K
12:47 342.73 342.73 342.73 342.73 0.8K
12:48 342.68 342.68 342.68 342.68 0.2K
12:49 342.88 342.94 342.88 342.94 0.4K
12:53 343.01 343.01 342.88 342.88 0.5K
12:54 342.82 342.82 342.82 342.82 0.2K
12:56 342.88 342.88 342.88 342.88 0.3K
12:57 343.11 343.11 343.11 343.11 0.3K
13:00 343.11 343.11 343.11 343.11 1.0K
13:04 343.27 343.28 343.27 343.28 0.2K
13:06 343.07 343.07 343.07 343.07 0.1K
13:07 343.03 343.03 343.03 343.03 0.8K
13:08 343.15 343.15 343.15 343.15 0.7K
13:10 343.11 343.11 343.11 343.11 0.2K
13:11 343.11 343.11 343.11 343.11 0.2K
13:12 343.11 343.11 343.11 343.11 0.1K
13:14 342.95 342.95 342.95 342.95 0.6K
13:15 343.07 343.07 343.07 343.07 0.2K
13:16 343.08 343.08 342.85 342.85 3.1K
13:17 342.76 342.76 342.76 342.76 0.6K
13:18 342.92 342.92 342.92 342.92 0.8K
13:19 343.05 343.05 343.05 343.05 0.3K
13:23 343.11 343.11 342.77 342.77 0.2K
13:27 343.15 343.15 343.15 343.15 0.9K
13:30 343.21 343.21 343.21 343.21 0.1K
13:31 343.12 343.12 343.04 343.04 0.7K
13:33 343.07 343.07 343.07 343.07 0.2K
13:34 343.08 343.13 343.08 343.13 1.8K
13:35 343.08 343.08 343.08 343.08 0.3K
13:36 343.08 343.08 343.08 343.08 0.1K
13:37 343.26 343.26 343.26 343.26 0.3K
13:38 343.17 343.17 343.04 343.04 0.8K
13:39 343.01 343.01 343.01 343.01 0.3K
13:42 343.04 343.04 342.82 342.82 0.8K
13:45 343.05 343.05 343.05 343.05 0.1K
13:46 342.86 342.86 342.86 342.86 0.1K
13:47 342.92 342.92 342.92 342.92 0.4K
13:49 342.87 342.87 342.87 342.87 0.2K
13:51 342.85 342.85 342.85 342.85 0.4K
13:53 342.90 342.90 342.72 342.79 0.4K
13:54 342.81 342.81 342.81 342.81 0.3K
13:56 342.62 342.69 342.62 342.69 0.4K
13:57 342.78 342.78 342.78 342.78 0.3K
14:00 342.55 342.55 342.55 342.55 0.2K
14:01 342.66 342.66 342.66 342.66 1.0K
14:02 342.76 342.76 342.76 342.76 1.3K
14:04 343.10 343.10 343.10 343.10 0.1K
14:05 343.23 343.23 343.23 343.23 0.7K
14:08 343.26 343.26 343.26 343.26 0.8K
14:12 343.27 343.27 343.17 343.17 1.7K
14:14 343.16 343.16 343.16 343.16 0.4K
14:15 343.15 343.15 343.15 343.15 0.6K
14:16 343.18 343.22 343.18 343.22 0.4K
14:17 343.17 343.17 343.15 343.15 0.2K
14:19 343.17 343.17 343.17 343.17 0.4K
14:21 343.31 343.60 343.31 343.60 1.6K
14:23 343.93 343.93 343.50 343.56 1.0K
14:25 343.32 343.32 343.32 343.32 0.4K
14:27 343.42 343.42 343.42 343.42 0.5K
14:31 343.41 343.41 343.22 343.22 0.2K
14:32 343.18 343.18 343.18 343.18 1.1K
14:34 343.25 343.25 343.25 343.25 0.3K
14:36 343.24 343.24 343.24 343.24 0.1K
14:37 343.24 343.24 343.24 343.24 0.2K
14:38 343.32 343.32 343.32 343.32 0.2K
14:39 343.24 343.24 343.24 343.24 0.5K
14:40 343.23 343.23 343.23 343.23 0.9K
14:42 343.32 343.39 343.32 343.39 2.4K
14:46 343.44 343.44 343.44 343.44 1.1K
14:47 343.29 343.29 343.29 343.29 0.9K
14:49 343.50 343.50 343.50 343.50 0.7K
14:51 343.55 343.55 343.55 343.55 0.2K
14:52 343.43 343.58 343.43 343.55 0.9K
14:53 343.66 343.86 343.66 343.86 1.9K
14:54 343.98 343.98 343.66 343.82 1.7K
14:55 343.84 343.97 343.84 343.97 2.1K
14:57 343.95 343.95 343.95 343.95 0.1K
14:58 343.89 343.92 343.89 343.92 1.2K
14:59 343.98 343.98 343.98 343.98 1.5K
15:01 344.16 344.16 344.15 344.15 0.5K
15:02 344.17 344.17 344.17 344.17 0.3K
15:04 344.23 344.23 344.12 344.12 0.5K
15:05 344.28 344.28 344.28 344.28 1.3K
15:06 343.82 343.82 343.82 343.82 0.3K
15:07 343.96 343.96 343.68 343.68 3.5K
15:08 343.83 343.83 343.79 343.79 2.0K
15:12 343.83 343.83 343.83 343.83 0.1K
15:13 343.80 343.80 343.80 343.80 0.7K
15:16 343.87 343.87 343.77 343.77 1.2K
15:18 343.74 343.74 343.74 343.74 0.7K
15:20 343.74 343.74 343.71 343.71 1.6K
15:22 343.57 343.57 343.57 343.57 0.1K
15:23 343.61 343.80 343.59 343.80 6.0K
15:24 343.64 343.81 343.64 343.81 2.2K
15:26 343.83 343.83 343.83 343.83 0.4K
15:27 343.88 343.88 343.88 343.88 0.6K
15:29 343.68 343.68 343.60 343.60 0.8K
15:30 343.89 343.89 343.89 343.89 1.3K
15:31 344.21 344.21 344.21 344.21 0.9K
15:32 344.16 344.16 344.16 344.16 3.4K
15:35 343.79 343.79 343.79 343.79 2.6K
15:38 343.91 343.91 343.91 343.91 1.1K
15:41 343.90 343.90 343.76 343.76 2.0K
15:42 343.64 343.64 343.64 343.64 0.5K
15:43 343.48 343.48 343.47 343.47 0.9K
15:44 343.32 343.32 343.32 343.32 0.5K
15:45 343.35 343.42 343.35 343.38 0.7K
15:46 343.39 343.68 343.39 343.68 5.5K
15:48 343.53 343.53 343.53 343.53 0.6K
15:49 343.42 343.57 343.38 343.38 2.0K
15:50 343.56 343.56 343.54 343.54 2.4K
15:51 343.35 343.35 343.35 343.35 1.0K
15:52 343.52 343.52 343.52 343.52 1.2K
15:53 343.44 343.44 343.36 343.36 2.2K
15:54 343.42 343.55 343.33 343.55 5.8K
15:56 343.43 343.50 343.33 343.50 4.0K
15:57 343.48 343.48 343.47 343.47 2.5K
15:58 343.59 343.59 343.44 343.46 8.2K
15:59 343.57 343.57 343.37 343.40 79.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据