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
09:30 371.98 374.98 371.98 374.98 9.9K
09:32 375.41 375.41 375.41 375.41 0.9K
09:33 374.59 375.00 374.59 375.00 3.5K
09:34 375.27 375.27 375.27 375.27 1.1K
09:35 376.32 376.64 376.22 376.64 3.1K
09:36 376.71 376.71 375.67 376.10 5.2K
09:38 375.00 375.00 375.00 375.00 3.3K
09:39 374.37 374.37 373.40 373.40 1.0K
09:40 374.37 374.37 374.00 374.00 1.5K
09:41 374.00 374.50 374.00 374.50 3.4K
09:42 375.05 375.68 374.82 375.68 1.7K
09:43 375.01 375.01 375.01 375.01 1.0K
09:44 375.00 375.00 375.00 375.00 0.8K
09:46 375.02 375.02 375.02 375.02 0.5K
09:47 375.85 375.85 375.85 375.85 1.5K
09:48 375.23 375.23 374.80 374.81 17.1K
09:49 374.97 375.06 374.97 375.06 4.4K
09:50 375.12 375.12 375.12 375.12 0.4K
09:52 375.29 375.54 375.29 375.43 3.3K
09:54 375.59 376.29 375.59 376.00 28.1K
09:55 375.99 375.99 375.99 375.99 1.8K
09:56 376.16 376.16 376.16 376.16 3.8K
09:57 376.57 376.62 376.57 376.62 1.4K
09:58 376.64 376.64 376.45 376.45 14.3K
09:59 376.36 376.84 376.36 376.84 5.6K
10:02 376.70 376.70 376.70 376.70 1.0K
10:03 376.91 376.91 376.70 376.86 6.0K
10:04 376.75 377.09 376.74 376.74 3.1K
10:05 377.00 377.48 377.00 377.48 3.5K
10:06 377.48 377.48 377.08 377.08 1.7K
10:08 377.28 377.37 377.28 377.37 2.8K
10:09 377.40 377.40 377.40 377.40 1.5K
10:11 376.93 377.24 376.93 377.24 12.5K
10:12 377.46 377.59 377.41 377.59 14.8K
10:14 377.76 377.76 377.76 377.76 17.9K
10:15 377.54 377.60 377.39 377.39 6.3K
10:16 377.21 377.21 377.21 377.21 1.3K
10:17 377.37 377.51 377.03 377.03 16.9K
10:18 377.49 377.50 377.09 377.32 7.5K
10:19 377.62 377.62 377.12 377.50 4.8K
10:21 376.80 377.20 376.74 376.87 3.6K
10:22 377.07 377.24 376.98 376.98 2.3K
10:23 377.52 378.07 377.52 377.96 13.1K
10:24 377.92 378.23 377.92 378.23 3.4K
10:27 378.49 378.49 377.85 378.10 10.6K
10:30 378.43 378.89 378.43 378.89 2.4K
10:32 378.77 378.77 378.77 378.77 0.7K
10:33 379.08 379.15 379.08 379.15 1.3K
10:34 379.37 379.37 379.37 379.37 0.8K
10:35 379.33 379.57 379.33 379.57 1.7K
10:36 379.63 379.63 379.63 379.63 0.7K
10:37 379.66 379.66 379.50 379.61 5.0K
10:38 379.74 379.74 379.71 379.71 1.1K
10:40 379.52 379.52 379.52 379.52 0.4K
10:41 379.40 379.46 379.40 379.41 6.6K
10:42 379.26 379.26 379.26 379.26 0.6K
10:44 379.41 379.81 379.41 379.81 4.2K
10:46 380.00 380.00 380.00 380.00 1.8K
10:47 379.99 379.99 379.99 379.99 0.7K
10:49 379.87 379.87 379.60 379.60 1.3K
10:51 379.81 379.81 379.81 379.81 1.8K
10:52 379.71 379.71 379.71 379.71 4.1K
10:53 379.13 379.46 379.13 379.23 2.7K
10:56 379.23 379.23 379.23 379.23 1.7K
10:58 379.16 379.16 378.74 378.74 2.2K
10:59 378.20 378.20 378.20 378.20 0.3K
11:01 378.70 379.00 378.70 379.00 9.5K
11:02 379.22 379.33 379.22 379.22 0.5K
11:03 379.39 379.39 379.39 379.39 3.4K
11:05 379.32 379.32 379.32 379.32 0.3K
11:07 379.43 379.43 379.36 379.36 2.3K
11:09 379.28 379.28 379.28 379.28 5.8K
11:12 379.33 379.81 379.33 379.50 0.9K
11:13 379.28 379.54 379.19 379.54 9.8K
11:14 379.44 379.64 379.42 379.42 15.0K
11:15 379.47 379.54 379.39 379.39 7.1K
11:17 379.51 379.86 379.51 379.86 4.3K
11:19 379.59 379.74 379.53 379.74 4.5K
11:20 379.65 379.65 379.57 379.57 2.1K
11:21 379.57 379.57 379.57 379.57 2.4K
11:22 379.82 379.82 379.52 379.52 1.5K
11:23 379.42 379.66 379.42 379.63 2.6K
11:24 379.40 379.50 379.40 379.50 4.3K
11:25 379.50 379.50 378.61 378.83 10.9K
11:26 378.48 378.48 378.48 378.48 5.5K
11:27 378.72 378.72 378.72 378.72 0.8K
11:28 378.73 378.73 378.73 378.73 27.4K
11:30 378.82 379.13 378.82 379.13 3.3K
11:32 379.09 379.09 379.00 379.00 0.7K
11:33 379.09 379.09 379.09 379.09 0.5K
11:34 379.00 379.00 379.00 379.00 0.8K
11:36 378.69 378.69 378.69 378.69 0.7K
11:37 378.99 378.99 378.69 378.99 5.7K
11:38 378.99 378.99 378.99 378.99 6.6K
11:39 378.97 378.97 378.64 378.64 13.7K
11:40 378.64 378.64 378.64 378.64 4.0K
11:41 378.77 378.82 378.77 378.82 8.4K
11:42 379.00 379.00 379.00 379.00 1.7K
11:43 379.48 379.53 378.92 379.37 5.9K
11:44 379.15 379.55 379.15 379.55 4.4K
11:45 379.48 379.48 379.35 379.35 6.2K
11:48 379.60 379.60 379.60 379.60 0.5K
11:49 379.61 379.75 379.44 379.75 4.4K
11:50 379.82 379.82 379.82 379.82 1.7K
11:51 379.59 379.59 379.59 379.59 0.3K
11:52 379.91 380.00 379.62 379.62 4.4K
11:53 379.80 379.99 379.80 379.99 5.4K
11:55 379.58 379.58 379.58 379.58 0.1K
11:56 379.52 379.52 379.32 379.32 3.9K
11:58 379.57 379.57 379.57 379.57 4.0K
11:59 379.57 379.57 379.06 379.25 9.1K
12:01 378.84 378.84 378.84 378.84 0.3K
12:02 378.49 378.49 378.49 378.49 1.6K
12:03 378.51 378.51 377.64 377.64 2.3K
12:04 378.08 378.08 378.08 378.08 0.1K
12:05 378.51 378.51 378.51 378.51 3.0K
12:07 378.77 378.85 378.77 378.77 2.7K
12:08 378.77 378.77 378.77 378.77 0.6K
12:09 378.73 378.73 378.73 378.73 0.7K
12:10 378.72 378.72 378.72 378.72 0.1K
12:11 378.99 378.99 378.99 378.99 3.5K
12:14 378.68 378.68 378.68 378.68 3.7K
12:20 378.93 378.93 378.93 378.93 0.2K
12:21 378.72 378.76 378.72 378.76 9.7K
12:23 378.75 378.75 378.75 378.75 1.3K
12:24 378.54 378.54 378.54 378.54 0.3K
12:25 378.91 378.91 378.73 378.73 2.4K
12:26 378.79 378.79 378.71 378.71 2.2K
12:29 378.54 378.54 378.54 378.54 3.5K
12:30 378.58 378.58 378.58 378.58 1.5K
12:31 378.37 378.68 378.37 378.68 5.0K
12:32 378.36 378.36 378.36 378.36 0.7K
12:34 378.04 378.42 378.04 378.42 3.7K
12:35 377.78 377.90 377.40 377.40 3.8K
12:36 377.30 377.68 377.30 377.68 6.2K
12:38 377.06 377.06 377.06 377.06 0.6K
12:39 377.59 377.59 377.47 377.47 4.1K
12:40 377.61 377.61 377.61 377.61 0.3K
12:41 377.43 377.43 377.43 377.43 2.4K
12:47 377.03 377.08 377.03 377.08 1.1K
12:49 377.26 377.26 377.26 377.26 1.5K
12:51 377.50 377.50 377.50 377.50 2.4K
12:52 377.26 377.52 377.26 377.52 0.5K
12:53 377.96 377.96 377.96 377.96 0.4K
12:54 377.96 378.01 377.57 377.57 8.2K
12:55 377.77 377.77 377.77 377.77 1.3K
12:59 377.75 377.75 377.75 377.75 0.3K
13:00 378.04 378.04 377.86 378.04 3.6K
13:01 377.17 377.17 377.17 377.17 2.2K
13:02 377.42 377.42 377.37 377.37 0.9K
13:03 377.59 377.59 377.59 377.59 3.1K
13:06 377.59 377.59 377.59 377.59 0.4K
13:07 377.59 377.59 377.59 377.59 0.6K
13:08 377.34 377.62 377.34 377.62 0.9K
13:09 377.63 377.63 377.63 377.63 2.3K
13:14 377.59 377.59 377.59 377.59 1.5K
13:16 377.90 377.90 377.80 377.80 4.7K
13:17 377.90 377.90 377.79 377.79 2.1K
13:18 377.81 377.81 377.81 377.81 0.9K
13:20 377.66 377.66 377.66 377.66 0.3K
13:21 377.95 377.95 377.95 377.95 0.9K
13:22 377.82 377.82 377.82 377.82 0.1K
13:23 377.79 377.82 377.79 377.82 1.6K
13:24 377.90 377.90 377.18 377.18 5.3K
13:25 377.80 377.80 377.68 377.68 8.1K
13:28 377.75 377.75 377.75 377.75 2.0K
13:31 377.45 377.57 377.45 377.57 1.1K
13:33 377.72 377.72 377.64 377.64 2.8K
13:37 377.44 377.44 377.44 377.44 1.7K
13:38 377.50 377.50 377.50 377.50 2.2K
13:44 377.24 377.24 377.24 377.24 0.4K
13:45 377.18 377.18 377.15 377.15 1.2K
13:46 377.08 377.19 377.04 377.19 3.2K
13:47 377.19 377.19 377.19 377.19 1.8K
13:52 377.20 377.20 377.20 377.20 1.6K
13:53 377.00 377.00 376.88 376.88 6.9K
13:57 376.66 376.66 376.66 376.66 1.7K
13:59 376.62 376.62 376.62 376.62 2.7K
14:00 376.43 376.43 376.43 376.43 0.8K
14:01 376.75 376.75 376.73 376.73 2.7K
14:02 376.52 376.52 376.52 376.52 2.7K
14:03 376.72 376.72 376.56 376.56 7.4K
14:04 376.80 376.91 376.80 376.91 9.9K
14:06 376.49 376.49 376.49 376.49 1.1K
14:08 376.64 376.64 376.64 376.64 0.4K
14:09 376.68 376.68 376.68 376.68 0.8K
14:10 376.49 376.49 376.49 376.49 0.9K
14:11 376.74 376.74 376.74 376.74 2.6K
14:16 376.60 376.60 376.49 376.49 1.3K
14:18 376.61 376.61 376.61 376.61 0.7K
14:20 376.06 376.27 376.06 376.27 4.3K
14:21 375.96 375.96 375.96 375.96 0.8K
14:23 375.95 375.95 375.95 375.95 1.0K
14:25 376.09 376.09 376.09 376.09 0.6K
14:26 376.22 376.22 376.22 376.22 6.0K
14:28 376.34 376.34 376.34 376.34 1.5K
14:30 376.34 376.34 376.34 376.34 0.6K
14:31 376.19 376.19 376.13 376.13 2.7K
14:32 376.07 376.07 376.07 376.07 0.3K
14:33 375.95 376.23 375.95 376.23 5.6K
14:37 376.50 376.50 376.50 376.50 1.9K
14:38 376.16 376.17 376.07 376.07 3.8K
14:39 376.01 376.01 376.01 376.01 1.5K
14:44 376.05 376.05 376.05 376.05 2.3K
14:45 376.19 376.19 376.19 376.19 0.8K
14:46 376.40 376.42 376.19 376.19 0.5K
14:47 376.30 376.30 376.30 376.30 0.5K
14:48 376.31 376.31 376.31 376.31 2.1K
14:49 376.31 376.31 376.31 376.31 0.5K
14:50 376.31 376.31 376.24 376.24 4.5K
14:52 376.11 376.11 376.11 376.11 2.2K
14:55 376.06 376.06 376.06 376.06 0.4K
14:56 376.06 376.06 376.06 376.06 0.5K
14:57 375.72 375.72 375.72 375.72 2.6K
14:58 375.83 375.83 375.83 375.83 0.3K
14:59 375.61 375.69 375.60 375.69 1.5K
15:00 375.68 375.68 375.68 375.68 1.0K
15:02 375.56 375.56 375.56 375.56 0.7K
15:03 375.47 375.47 375.47 375.47 1.7K
15:04 375.26 375.26 375.26 375.26 2.1K
15:06 375.27 375.27 375.27 375.27 0.7K
15:07 375.15 375.35 375.15 375.28 1.7K
15:08 375.28 375.68 375.28 375.68 10.4K
15:10 375.64 375.65 375.64 375.65 0.7K
15:11 375.66 375.66 375.66 375.66 0.7K
15:12 375.73 375.73 375.73 375.73 0.1K
15:13 375.72 375.72 375.66 375.66 2.7K
15:15 375.72 375.98 375.72 375.92 4.0K
15:16 376.03 376.05 376.03 376.05 2.1K
15:17 375.67 375.67 375.67 375.67 2.0K
15:21 375.80 376.03 375.80 376.03 1.9K
15:22 376.03 376.03 376.03 376.03 1.0K
15:24 376.08 376.08 375.90 375.90 3.3K
15:26 375.80 375.80 375.80 375.80 0.8K
15:28 375.92 375.92 375.63 375.63 2.1K
15:29 375.69 375.69 375.69 375.69 0.6K
15:31 375.63 375.63 375.50 375.50 1.9K
15:32 375.29 375.29 375.29 375.29 0.9K
15:33 375.19 375.19 375.19 375.19 1.7K
15:35 375.07 375.20 375.07 375.07 2.3K
15:36 375.00 375.16 375.00 375.00 4.6K
15:37 375.26 375.26 375.16 375.16 1.2K
15:38 375.21 375.21 375.21 375.21 0.6K
15:39 375.20 375.20 375.14 375.14 1.4K
15:41 375.28 375.28 375.28 375.28 3.2K
15:42 375.29 375.29 375.28 375.28 2.2K
15:43 375.29 375.44 375.29 375.44 3.3K
15:44 375.46 375.46 375.46 375.46 1.1K
15:45 375.35 375.50 375.35 375.50 4.2K
15:46 375.20 375.20 375.12 375.12 2.4K
15:47 375.12 375.12 374.71 374.87 23.8K
15:48 374.86 374.86 374.64 374.85 5.2K
15:49 374.76 374.90 374.75 374.90 7.5K
15:50 374.91 374.91 374.70 374.86 5.1K
15:51 375.00 375.10 375.00 375.10 4.2K
15:52 375.21 375.41 375.21 375.41 4.2K
15:53 375.36 375.36 375.36 375.36 0.5K
15:54 375.21 375.21 374.89 375.00 7.0K
15:55 375.21 375.43 374.88 374.88 12.0K
15:56 375.00 375.00 374.55 374.77 34.0K
15:57 374.73 374.98 374.71 374.87 14.9K
15:58 374.86 374.86 374.67 374.69 12.3K
15:59 374.78 374.84 374.52 374.52 144.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据