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
09:30 349.27 349.27 349.00 349.00 7.4K
09:31 349.39 349.39 348.97 348.99 6.9K
09:32 349.43 349.43 349.43 349.43 3.1K
09:35 349.84 349.84 348.97 348.97 5.9K
09:36 349.93 349.93 349.93 349.93 0.9K
09:37 349.87 349.87 349.80 349.80 2.2K
09:40 350.13 350.32 349.95 350.02 9.7K
09:41 350.14 350.48 350.14 350.48 4.1K
09:43 350.46 350.73 350.46 350.73 2.1K
09:44 350.47 350.47 350.25 350.26 4.5K
09:46 350.55 350.76 350.55 350.76 2.7K
09:49 350.58 350.58 350.58 350.58 3.6K
09:52 350.59 350.89 350.59 350.89 1.3K
09:53 350.12 350.12 350.12 350.12 0.9K
09:55 350.48 350.48 350.48 350.48 0.8K
09:57 350.50 350.50 350.50 350.50 0.7K
09:59 350.50 350.50 350.50 350.50 0.2K
10:00 350.46 350.46 350.41 350.41 1.4K
10:01 350.43 350.65 350.22 350.22 9.3K
10:02 350.17 350.47 350.13 350.47 5.3K
10:03 350.50 350.50 350.50 350.50 1.1K
10:05 350.66 350.66 350.66 350.66 0.4K
10:06 350.57 350.67 350.57 350.67 1.8K
10:11 350.91 350.91 350.91 350.91 1.0K
10:13 350.86 351.16 350.86 351.16 1.7K
10:17 351.18 351.45 351.18 351.45 2.6K
10:24 351.58 351.58 351.58 351.58 1.0K
10:25 351.80 351.80 351.80 351.80 0.8K
10:26 351.98 351.98 351.98 351.98 1.6K
10:28 352.20 352.20 352.20 352.20 2.8K
10:29 352.33 352.33 352.33 352.33 1.8K
10:30 352.57 352.57 352.09 352.09 1.7K
10:31 352.14 352.55 351.75 351.75 2.5K
10:32 351.81 351.81 351.69 351.69 0.6K
10:33 351.41 351.41 351.41 351.41 1.9K
10:37 351.29 351.36 351.29 351.36 1.2K
10:38 351.43 351.43 351.43 351.43 2.1K
10:46 351.75 351.99 351.75 351.99 1.3K
10:48 352.29 352.29 352.12 352.29 1.7K
10:50 352.00 352.07 352.00 352.04 0.6K
10:52 352.00 352.20 351.97 352.20 2.1K
10:53 351.97 352.06 351.90 352.06 2.6K
10:54 351.76 351.77 351.76 351.77 1.0K
10:55 352.01 352.01 352.01 352.01 1.1K
10:56 351.99 351.99 351.99 351.99 0.9K
10:58 352.23 352.23 352.00 352.00 2.0K
11:00 351.75 351.75 351.75 351.75 0.8K
11:01 351.75 351.95 351.75 351.95 1.5K
11:02 351.95 351.95 351.50 351.50 6.9K
11:06 351.55 351.57 351.07 351.09 17.1K
11:07 351.09 351.09 350.90 350.90 2.8K
11:08 350.82 350.90 350.82 350.90 1.2K
11:10 351.02 351.25 351.02 351.22 9.1K
11:11 351.00 351.03 350.90 350.90 6.9K
11:12 350.90 350.95 350.90 350.95 1.9K
11:14 350.95 351.03 350.95 351.00 2.7K
11:16 351.00 351.00 351.00 351.00 0.2K
11:17 351.00 351.00 351.00 351.00 0.9K
11:18 350.90 350.90 350.90 350.90 1.4K
11:19 350.90 350.90 350.60 350.60 4.3K
11:20 350.59 350.59 350.59 350.59 0.3K
11:23 350.87 350.87 350.87 350.87 1.2K
11:25 351.43 351.43 351.43 351.43 1.2K
11:26 351.16 351.31 351.16 351.31 0.9K
11:27 351.28 351.28 351.28 351.28 0.3K
11:28 351.21 351.21 351.20 351.20 1.1K
11:29 351.21 351.21 351.21 351.21 1.3K
11:30 351.16 351.16 351.14 351.14 1.1K
11:34 351.33 351.33 351.33 351.33 0.7K
11:36 351.38 351.38 351.38 351.38 0.4K
11:38 351.25 351.25 351.25 351.25 0.2K
11:39 351.25 351.25 351.24 351.24 0.2K
11:40 351.23 351.23 351.23 351.23 0.1K
11:41 351.23 351.23 351.23 351.23 0.7K
11:45 351.23 351.23 351.21 351.23 1.5K
11:46 351.22 351.22 351.22 351.22 0.5K
11:47 351.24 351.24 351.24 351.24 0.2K
11:48 350.98 351.35 350.98 351.35 5.9K
11:49 351.57 351.57 351.53 351.53 1.4K
11:51 351.51 351.51 351.41 351.41 0.7K
11:52 351.41 351.41 351.41 351.41 0.3K
11:53 351.41 351.41 351.17 351.17 0.4K
11:54 351.41 351.44 351.20 351.20 5.8K
11:55 351.25 351.32 351.20 351.20 1.9K
11:56 351.20 351.20 351.19 351.19 0.6K
11:57 351.20 351.22 350.91 350.94 7.8K
11:58 351.09 351.09 350.93 350.93 4.7K
12:00 350.93 350.93 350.93 350.93 1.3K
12:04 351.22 351.22 351.22 351.22 0.8K
12:06 351.35 351.42 351.35 351.42 0.2K
12:08 351.45 351.45 351.45 351.45 0.3K
12:09 351.45 351.45 351.09 351.31 10.5K
12:10 351.14 351.14 351.14 351.14 1.1K
12:17 351.16 351.16 351.16 351.16 1.7K
12:19 351.16 351.16 351.16 351.16 0.5K
12:20 351.16 351.16 351.16 351.16 1.0K
12:23 350.90 351.08 350.90 351.08 0.7K
12:30 350.31 350.31 350.31 350.31 1.3K
12:32 349.95 349.95 349.95 349.95 0.9K
12:34 349.65 349.65 349.58 349.58 5.2K
12:41 349.97 349.97 349.97 349.97 0.1K
12:42 350.05 350.29 350.05 350.29 1.5K
12:45 350.26 350.26 350.26 350.26 0.8K
12:51 350.34 350.34 350.34 350.34 2.2K
13:07 350.01 350.01 350.01 350.01 0.3K
13:09 350.21 350.21 350.21 350.21 0.4K
13:10 350.13 350.13 350.13 350.13 0.7K
13:16 350.22 350.22 350.22 350.22 0.4K
13:18 350.22 350.22 350.22 350.22 0.3K
13:22 350.22 350.22 350.22 350.22 1.1K
13:26 350.49 350.53 350.49 350.53 1.2K
13:27 350.10 350.10 350.10 350.10 0.9K
13:29 350.52 350.52 350.52 350.52 2.2K
13:33 350.51 350.66 350.51 350.66 1.6K
13:34 350.74 350.74 350.59 350.59 2.3K
13:35 350.43 350.43 350.43 350.43 0.4K
13:36 350.41 350.41 350.41 350.41 0.5K
13:40 350.64 350.64 350.31 350.31 1.0K
13:44 350.23 350.23 350.23 350.23 0.3K
13:50 350.29 350.29 350.21 350.21 0.5K
13:53 350.38 350.38 350.38 350.38 0.3K
13:55 350.48 350.66 350.48 350.66 2.8K
13:56 350.42 350.42 350.42 350.42 0.7K
13:57 350.36 350.36 350.36 350.36 2.7K
14:01 350.46 350.46 350.46 350.46 0.3K
14:02 350.43 350.43 350.43 350.43 0.4K
14:04 350.40 350.40 350.40 350.40 0.6K
14:09 350.45 350.45 350.45 350.45 1.1K
14:12 350.22 350.22 350.22 350.22 1.1K
14:13 350.05 350.18 350.05 350.18 1.8K
14:15 350.12 350.12 350.12 350.12 0.5K
14:16 350.37 350.37 350.37 350.37 1.1K
14:18 350.64 350.64 350.64 350.63 0.4K
14:21 350.73 350.73 350.73 350.73 1.4K
14:22 350.49 350.69 350.49 350.69 4.0K
14:27 350.55 350.55 350.55 350.55 0.2K
14:29 350.56 350.56 350.56 350.56 0.2K
14:30 350.56 350.56 350.51 350.51 0.6K
14:33 350.27 350.27 350.27 350.27 2.6K
14:34 350.05 350.05 349.96 349.96 1.9K
14:36 349.78 349.78 349.78 349.78 0.3K
14:37 350.26 350.26 350.26 350.26 2.7K
14:38 350.13 350.13 350.13 350.13 0.5K
14:41 349.96 349.96 349.96 349.96 0.4K
14:43 350.22 350.22 350.19 350.19 2.0K
14:44 350.33 350.33 350.33 350.33 2.3K
14:47 350.38 350.38 350.38 350.38 1.1K
14:48 350.46 350.46 350.42 350.42 4.7K
14:50 350.34 350.34 350.34 350.34 0.4K
14:52 350.33 350.35 350.33 350.35 1.7K
14:55 350.20 350.20 350.20 350.20 0.8K
14:57 350.54 350.54 350.54 350.54 1.0K
15:00 350.71 350.71 350.71 350.71 0.3K
15:03 350.54 350.54 350.37 350.37 0.3K
15:04 350.53 350.53 350.53 350.53 0.2K
15:05 350.31 350.31 350.31 350.31 1.2K
15:06 349.97 349.97 349.97 349.97 1.4K
15:07 349.91 349.91 349.91 349.91 1.0K
15:09 349.67 349.67 349.67 349.67 0.4K
15:10 349.53 349.57 349.33 349.49 5.3K
15:11 349.92 349.92 349.92 349.92 2.4K
15:16 349.97 349.97 349.97 349.97 0.4K
15:17 349.92 350.23 349.92 350.23 3.3K
15:18 350.09 350.09 349.98 349.98 1.9K
15:19 349.99 349.99 349.99 349.99 0.4K
15:20 349.98 349.98 349.98 349.98 1.1K
15:22 349.93 349.96 349.93 349.96 1.2K
15:23 350.09 350.09 350.09 350.09 0.2K
15:24 350.14 350.14 350.14 350.14 0.8K
15:26 350.20 350.20 350.20 350.20 0.2K
15:27 350.27 350.27 350.27 350.27 0.8K
15:29 350.32 350.52 350.32 350.52 0.7K
15:30 350.08 350.08 350.08 350.08 2.7K
15:31 350.42 350.49 350.42 350.49 0.6K
15:32 350.30 350.52 350.30 350.42 7.8K
15:35 350.54 350.54 350.54 350.54 0.2K
15:36 350.47 350.47 350.42 350.42 0.6K
15:37 350.40 350.40 350.40 350.40 0.3K
15:38 350.43 350.43 350.43 350.43 2.8K
15:39 350.29 350.29 350.18 350.18 6.7K
15:41 350.60 350.60 350.60 350.60 1.3K
15:43 350.85 350.85 350.85 350.85 3.3K
15:44 350.91 350.91 350.60 350.60 1.1K
15:45 350.54 350.54 350.33 350.45 2.9K
15:47 350.92 350.92 350.74 350.74 1.5K
15:49 350.80 350.81 350.80 350.81 1.4K
15:50 350.93 350.93 350.54 350.54 4.8K
15:51 350.76 350.76 350.73 350.73 1.5K
15:52 350.73 350.78 350.69 350.78 4.6K
15:53 350.83 350.89 350.74 350.89 4.2K
15:54 350.94 351.50 350.94 351.50 22.8K
15:55 351.33 351.33 351.10 351.28 5.6K
15:56 351.28 351.34 351.28 351.34 6.4K
15:57 351.32 351.38 351.24 351.38 4.8K
15:58 351.31 351.34 351.14 351.34 17.4K
15:59 351.28 351.28 351.07 351.22 203.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据