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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 404.90 405.87 400.47 401.12 0.3M
2021-12-30 408.09 409.03 405.37 405.68 0.2M
2021-12-29 410.00 411.00 405.46 407.06 0.2M
2021-12-28 413.22 413.22 407.76 409.92 0.2M
2021-12-27 404.68 411.22 402.83 411.22 0.2M
2021-12-23 401.00 404.99 398.40 403.59 0.2M
2021-12-22 397.34 401.26 395.26 400.64 0.2M
2021-12-21 389.63 396.64 383.88 396.46 0.5M
2021-12-20 390.84 392.50 383.82 385.93 0.5M
2021-12-17 394.59 403.74 392.33 396.86 0.9M
2021-12-16 407.87 408.63 393.26 398.14 0.4M
2021-12-15 394.60 405.77 392.21 405.42 0.4M
2021-12-14 398.76 402.26 387.96 394.15 0.4M
2021-12-13 398.50 407.17 397.18 404.60 0.4M
2021-12-10 399.18 402.85 394.45 398.45 0.3M
2021-12-09 402.93 405.61 394.02 394.27 0.3M
2021-12-08 405.14 407.37 402.77 404.61 0.4M
2021-12-07 398.95 407.78 398.95 403.60 0.5M
2021-12-06 387.52 395.20 383.01 394.43 0.4M
2021-12-03 395.71 395.71 379.23 385.38 0.4M
2021-12-02 380.79 399.60 380.79 395.09 0.5M
2021-12-01 396.00 397.57 379.65 380.14 0.4M
2021-11-30 397.72 401.10 390.39 391.48 0.7M
2021-11-29 386.07 401.06 385.15 397.72 0.4M
2021-11-26 389.60 399.25 380.84 382.48 0.4M
2021-11-24 385.78 390.14 382.14 390.05 0.4M
2021-11-23 393.47 397.16 386.15 392.21 0.4M
2021-11-22 402.42 408.08 394.11 396.98 0.6M
2021-11-19 400.38 403.63 400.38 402.52 0.4M
2021-11-18 400.34 400.34 394.32 398.62 0.3M
2021-11-17 400.40 403.20 397.57 399.36 0.2M
2021-11-16 395.00 401.08 393.62 400.40 0.3M
2021-11-15 393.41 396.29 389.35 394.43 0.4M
2021-11-12 390.02 394.89 388.01 391.82 0.2M
2021-11-11 395.20 397.19 383.95 385.41 0.3M
2021-11-10 404.19 405.96 388.39 392.66 0.4M
2021-11-09 406.91 407.88 402.04 405.97 0.3M
2021-11-08 407.31 408.15 401.99 406.25 0.3M
2021-11-05 410.62 413.89 405.25 406.69 0.5M
2021-11-04 385.00 411.78 378.50 409.97 0.7M
2021-11-03 382.80 385.19 377.75 384.86 0.5M
2021-11-02 375.92 384.38 374.17 384.17 0.4M
2021-11-01 380.71 382.98 375.37 376.44 0.3M
2021-10-29 377.01 382.09 372.99 379.58 0.3M
2021-10-28 371.89 375.56 370.17 374.99 0.2M
2021-10-27 375.31 377.03 369.96 370.14 0.3M
2021-10-26 377.16 381.22 375.92 376.47 0.2M
2021-10-25 370.00 377.19 368.29 374.21 0.3M
2021-10-22 371.81 375.00 368.93 370.04 0.2M
2021-10-21 365.37 370.85 361.15 370.65 0.3M
2021-10-20 366.55 367.94 363.55 365.65 0.3M
2021-10-19 362.27 366.63 359.89 366.03 0.3M
2021-10-18 357.15 362.00 355.99 360.96 0.3M
2021-10-15 359.68 361.18 356.46 358.85 0.2M
2021-10-14 353.18 359.57 352.05 359.40 0.2M
2021-10-13 346.99 350.06 345.77 347.81 0.3M
2021-10-12 345.36 348.11 343.04 343.72 0.2M
2021-10-11 345.34 349.14 342.77 344.11 0.2M
2021-10-08 350.17 350.83 344.62 345.67 0.2M
2021-10-07 347.84 352.08 346.46 348.71 0.2M
2021-10-06 337.44 344.80 335.19 344.61 0.2M
2021-10-05 335.65 343.72 335.09 341.36 0.3M
2021-10-04 341.61 342.22 331.37 334.99 0.3M
2021-10-01 342.80 346.47 338.50 344.74 0.3M
2021-09-30 341.67 344.94 340.17 340.45 0.3M
2021-09-29 344.48 347.20 340.45 340.96 0.2M
2021-09-28 350.88 352.52 342.80 343.61 0.4M
2021-09-27 357.78 358.00 351.73 355.86 0.3M
2021-09-24 358.64 361.69 355.92 361.55 0.2M
2021-09-23 358.35 362.00 357.07 361.04 0.2M
2021-09-22 354.15 360.54 352.59 357.84 0.2M
2021-09-21 359.08 359.66 353.27 353.42 0.2M
2021-09-20 360.25 363.49 352.36 356.40 0.4M
2021-09-17 373.21 374.88 362.54 364.63 0.5M
2021-09-16 371.97 375.00 367.32 374.50 0.3M
2021-09-15 369.07 373.27 366.99 372.75 0.3M
2021-09-14 368.93 372.41 366.50 369.07 0.3M
2021-09-13 375.73 376.29 365.48 366.38 0.3M
2021-09-10 374.54 377.26 372.47 373.61 0.3M
2021-09-09 372.52 375.80 371.32 371.97 0.2M
2021-09-08 371.08 375.82 369.88 372.53 0.3M
2021-09-07 369.61 372.41 364.95 372.07 0.2M
2021-09-03 366.08 371.57 366.08 368.38 0.3M
2021-09-02 371.40 372.95 366.20 368.40 0.2M
2021-09-01 367.46 371.89 365.78 370.06 0.4M
2021-08-31 366.55 368.11 362.76 365.36 0.4M
2021-08-30 366.61 369.00 362.87 365.80 0.3M
2021-08-27 363.58 369.00 362.12 365.02 0.4M
2021-08-26 364.22 364.95 361.23 361.31 0.2M
2021-08-25 367.92 368.96 365.27 365.83 0.3M
2021-08-24 368.52 370.19 367.69 368.73 0.2M
2021-08-23 363.40 367.79 362.07 367.02 0.2M
2021-08-20 358.19 363.41 355.41 362.22 0.3M
2021-08-19 353.19 360.91 352.84 357.72 0.3M
2021-08-18 356.85 357.37 353.13 353.61 0.2M
2021-08-17 360.99 360.99 354.24 357.27 0.3M
2021-08-16 362.53 364.09 359.67 363.20 0.3M
2021-08-13 363.30 364.93 361.03 362.59 0.2M
2021-08-12 362.53 367.11 360.45 363.45 0.2M
2021-08-11 363.45 365.14 360.69 363.08 0.3M
2021-08-10 373.08 373.16 359.73 361.68 0.3M
2021-08-09 374.21 374.21 370.56 371.63 0.3M
2021-08-06 371.98 376.21 364.24 374.74 0.3M
2021-08-05 344.10 376.49 342.42 373.47 0.6M
2021-08-04 372.11 375.25 370.21 372.57 0.3M
2021-08-03 370.14 373.59 365.46 370.82 0.3M
2021-08-02 370.00 373.61 366.14 369.63 0.4M
2021-07-30 363.12 368.88 363.12 368.46 0.3M
2021-07-29 363.45 366.56 363.00 365.37 0.2M
2021-07-28 361.83 364.41 360.82 362.63 0.2M
2021-07-27 364.47 364.47 353.52 359.85 0.2M
2021-07-26 364.44 364.97 360.32 363.25 0.2M
2021-07-23 360.00 367.15 358.71 365.40 0.3M
2021-07-22 355.58 358.39 355.21 358.23 0.2M
2021-07-21 350.53 354.86 347.45 354.38 0.3M
2021-07-20 345.00 352.58 342.17 350.87 0.4M
2021-07-19 346.10 349.92 340.79 343.47 0.4M
2021-07-16 353.67 356.67 349.59 349.79 0.4M
2021-07-15 351.83 354.84 349.25 352.21 0.2M
2021-07-14 353.97 356.96 351.72 352.37 0.2M
2021-07-13 350.38 354.86 347.82 351.52 0.2M
2021-07-12 355.23 356.91 349.03 350.94 0.2M
2021-07-09 351.84 355.15 346.76 353.76 0.3M
2021-07-08 349.00 354.10 344.33 352.24 0.3M
2021-07-07 358.40 358.40 351.44 353.28 0.3M
2021-07-06 354.68 356.15 351.35 355.64 0.4M
2021-07-02 352.43 354.99 351.50 353.41 0.2M
2021-07-01 346.35 350.91 346.02 349.24 0.3M
2021-06-30 352.01 352.03 346.36 347.06 0.3M
2021-06-29 348.70 353.27 348.67 352.53 0.3M
2021-06-28 346.60 351.69 346.01 349.13 0.4M
2021-06-25 343.05 344.59 339.60 343.48 1.4M
2021-06-24 342.40 344.91 339.56 341.55 0.3M
2021-06-23 340.78 341.94 338.52 339.00 0.3M
2021-06-22 337.14 341.16 336.28 340.62 0.3M
2021-06-21 331.93 337.94 329.40 336.83 0.4M
2021-06-18 336.46 339.04 329.74 331.43 0.8M
2021-06-17 330.79 338.85 330.35 336.57 0.3M
2021-06-16 335.76 338.33 327.85 332.16 0.3M
2021-06-15 339.27 339.27 334.05 335.51 0.4M
2021-06-14 336.84 339.81 335.96 338.50 0.4M
2021-06-11 337.16 339.64 334.37 336.42 0.4M
2021-06-10 326.00 336.00 325.51 335.73 0.6M
2021-06-09 331.61 332.26 326.05 326.85 0.4M
2021-06-08 330.71 332.59 327.74 329.39 0.3M
2021-06-07 335.33 338.84 326.00 328.57 0.6M
2021-06-04 332.70 339.45 332.70 338.78 0.4M
2021-06-03 332.00 334.46 327.73 329.30 0.3M
2021-06-02 335.35 339.51 335.34 336.41 0.3M
2021-06-01 340.92 340.92 332.43 335.99 0.3M
2021-05-28 339.83 343.79 337.64 337.94 0.3M
2021-05-27 335.74 338.99 332.52 336.79 0.9M
2021-05-26 339.58 341.57 336.63 338.03 0.3M
2021-05-25 338.98 341.05 337.86 339.19 0.3M
2021-05-24 334.68 340.22 334.41 338.77 0.3M
2021-05-21 336.30 336.99 328.47 330.26 0.3M
2021-05-20 329.12 335.89 328.50 333.72 0.3M
2021-05-19 316.24 327.32 316.22 326.49 0.3M
2021-05-18 324.03 328.77 320.83 321.18 0.4M
2021-05-17 324.20 325.50 318.61 321.23 0.3M
2021-05-14 321.63 328.42 320.37 326.47 0.5M
2021-05-13 324.54 326.28 317.11 317.67 0.4M
2021-05-12 314.70 323.14 313.75 320.56 0.6M
2021-05-11 318.40 326.14 314.68 320.87 0.7M
2021-05-10 329.88 332.26 322.97 323.17 0.6M
2021-05-07 338.95 342.59 331.79 332.38 0.6M
2021-05-06 335.52 343.08 328.24 332.66 0.8M
2021-05-05 356.25 358.83 351.97 355.49 0.5M
2021-05-04 357.62 357.62 347.06 350.60 0.5M
2021-05-03 369.03 369.54 360.50 361.55 0.4M
2021-04-30 368.25 369.80 364.74 365.66 0.3M
2021-04-29 377.21 378.00 367.40 371.80 0.3M
2021-04-28 371.64 376.83 370.27 375.40 0.2M
2021-04-27 377.70 378.75 370.23 373.51 0.3M
2021-04-26 370.44 376.91 367.34 376.88 0.4M
2021-04-23 366.46 374.14 366.46 371.73 0.3M
2021-04-22 367.18 371.71 362.81 364.81 0.4M
2021-04-21 365.57 367.55 362.98 365.88 0.4M
2021-04-20 363.54 367.14 361.14 364.94 0.3M
2021-04-19 371.74 372.87 361.86 364.47 0.3M
2021-04-16 375.33 375.33 368.44 373.93 0.4M
2021-04-15 369.11 375.44 368.00 374.62 0.3M
2021-04-14 370.18 373.37 365.45 366.62 0.3M
2021-04-13 370.31 374.41 368.85 371.02 0.5M
2021-04-12 367.09 370.70 366.33 366.94 0.4M
2021-04-09 361.95 367.33 359.65 366.70 0.3M
2021-04-08 359.60 364.21 359.08 362.24 0.3M
2021-04-07 359.86 359.86 353.33 355.34 0.2M
2021-04-06 360.00 362.30 354.30 358.42 0.4M
2021-04-05 353.99 363.79 353.81 362.76 0.5M
2021-04-01 344.88 356.99 343.52 351.85 0.6M
2021-03-31 335.38 342.25 333.49 339.56 0.6M
2021-03-30 338.72 338.81 330.47 331.89 0.6M
2021-03-29 342.04 345.70 336.41 342.23 0.6M
2021-03-26 328.16 343.71 324.10 342.96 0.8M
2021-03-25 328.73 331.90 323.46 327.88 0.5M
2021-03-24 331.93 335.07 328.09 330.37 0.4M
2021-03-23 338.49 340.98 331.90 333.53 0.5M
2021-03-22 326.26 337.24 326.26 334.86 0.6M
2021-03-19 322.43 328.42 320.69 324.25 0.8M
2021-03-18 321.36 327.44 318.10 321.49 0.5M
2021-03-17 326.37 330.92 321.36 328.37 0.5M
2021-03-16 329.96 333.24 327.99 330.78 0.6M
2021-03-15 314.77 325.89 314.77 325.71 0.5M
2021-03-12 316.56 319.28 314.11 316.88 0.5M
2021-03-11 317.73 325.44 317.73 322.64 0.7M
2021-03-10 310.63 316.90 308.20 310.09 0.7M
2021-03-09 300.01 312.88 297.76 308.00 0.8M
2021-03-08 307.47 311.94 292.83 293.55 0.7M
2021-03-05 311.93 312.57 292.79 308.03 0.9M
2021-03-04 318.99 321.77 301.69 306.16 0.8M
2021-03-03 333.79 333.79 317.55 319.86 0.8M
2021-03-02 350.06 350.78 334.91 336.33 0.6M
2021-03-01 347.39 352.49 345.05 346.11 0.7M
2021-02-26 340.96 349.02 337.98 340.99 0.9M
2021-02-25 354.40 369.70 336.83 338.46 1.2M
2021-02-24 371.67 386.68 365.05 385.37 0.4M
2021-02-23 378.00 378.47 364.85 375.56 0.4M
2021-02-22 393.61 393.61 382.03 383.20 0.4M
2021-02-19 391.20 400.60 390.09 395.37 0.4M
2021-02-18 390.46 391.55 383.40 389.81 0.4M
2021-02-17 397.65 397.65 388.39 393.90 0.3M
2021-02-16 404.89 413.19 400.81 401.86 0.4M
2021-02-12 397.64 404.16 395.13 403.60 0.3M
2021-02-11 390.39 396.62 390.39 396.13 0.3M
2021-02-10 388.97 390.31 383.35 386.59 0.4M
2021-02-09 382.00 387.92 381.52 386.39 0.2M
2021-02-08 381.11 383.76 379.48 381.97 0.4M
2021-02-05 379.72 384.66 377.43 379.48 0.3M
2021-02-04 372.59 377.63 370.75 377.41 0.3M
2021-02-03 376.67 376.99 369.82 370.07 0.3M
2021-02-02 369.97 377.99 369.97 375.12 0.3M
2021-02-01 358.10 370.43 356.27 367.94 0.4M
2021-01-29 357.16 360.85 351.87 354.37 0.5M
2021-01-28 353.36 369.54 352.93 362.87 0.4M
2021-01-27 362.21 364.98 345.45 348.85 0.5M
2021-01-26 368.12 369.87 362.97 366.64 0.7M
2021-01-25 376.59 377.65 364.51 367.87 0.5M
2021-01-22 371.23 375.83 370.79 374.57 0.7M
2021-01-21 379.57 380.21 371.74 371.86 0.4M
2021-01-20 371.89 380.76 371.47 378.65 0.3M
2021-01-19 367.27 370.76 365.27 369.51 0.4M
2021-01-15 368.85 370.57 362.22 364.28 0.5M
2021-01-14 376.00 378.36 367.61 369.05 0.5M
2021-01-13 370.94 378.85 366.49 375.58 0.5M
2021-01-12 371.38 375.85 370.57 373.27 0.8M
2021-01-11 371.65 375.00 369.02 373.33 0.3M
2021-01-08 366.56 375.78 365.00 374.66 0.5M
2021-01-07 352.61 366.17 352.61 365.02 0.4M
2021-01-06 351.85 355.35 348.53 349.90 0.8M
2021-01-05 356.78 360.50 353.73 359.83 0.4M
2021-01-04 362.35 373.79 353.75 357.67 0.5M