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
2022-12-30 239.71 241.80 238.28 241.59 0.3M
2022-12-29 236.34 244.28 235.56 243.56 0.3M
2022-12-28 236.93 239.74 233.12 234.39 0.4M
2022-12-27 237.60 238.02 233.35 236.86 0.2M
2022-12-23 235.36 238.09 233.22 237.55 0.2M
2022-12-22 237.37 237.82 231.34 237.21 0.4M
2022-12-21 237.69 243.06 235.41 241.89 0.5M
2022-12-20 233.10 238.42 232.47 236.68 0.4M
2022-12-19 241.38 241.38 234.23 235.40 0.6M
2022-12-16 246.30 246.86 238.59 242.79 1.3M
2022-12-15 250.77 253.54 245.75 248.03 0.6M
2022-12-14 255.84 263.19 252.75 256.10 0.6M
2022-12-13 256.79 262.23 251.75 254.54 0.8M
2022-12-12 242.19 246.10 241.85 244.86 0.5M
2022-12-09 241.88 244.29 240.80 242.21 0.5M
2022-12-08 244.88 248.55 243.14 244.88 0.4M
2022-12-07 242.33 244.36 240.22 242.92 0.4M
2022-12-06 248.92 248.92 241.71 243.90 0.4M
2022-12-05 253.47 253.90 246.84 249.29 0.5M
2022-12-02 254.53 256.80 252.01 256.74 0.4M
2022-12-01 254.36 260.07 252.06 259.61 0.6M
2022-11-30 240.80 254.57 240.80 254.30 0.8M
2022-11-29 241.33 241.33 237.94 240.63 0.5M
2022-11-28 246.04 247.06 241.17 241.75 0.4M
2022-11-25 244.79 247.48 244.79 246.44 0.2M
2022-11-23 243.09 247.97 241.67 246.96 0.3M
2022-11-22 242.41 244.18 238.34 244.03 0.3M
2022-11-21 243.02 244.03 240.32 241.28 0.3M
2022-11-18 248.32 248.68 241.86 243.76 0.4M
2022-11-17 247.71 248.24 242.58 243.92 0.4M
2022-11-16 253.26 257.48 252.35 252.92 0.5M
2022-11-15 257.74 259.39 251.61 254.21 0.7M
2022-11-14 252.73 255.33 249.51 251.85 0.8M
2022-11-11 249.08 256.91 248.00 255.71 0.8M
2022-11-10 239.56 249.75 239.39 249.19 0.9M
2022-11-09 225.43 226.66 222.09 225.60 0.8M
2022-11-08 222.25 231.99 221.96 228.60 0.9M
2022-11-07 215.64 222.63 215.43 221.39 1.0M
2022-11-04 216.38 216.41 207.85 213.91 1.2M
2022-11-03 211.63 213.55 206.36 212.06 1.1M
2022-11-02 220.13 221.84 209.42 209.45 1.0M
2022-11-01 223.91 224.23 216.63 219.24 0.6M
2022-10-31 219.03 222.10 217.90 221.16 0.8M
2022-10-28 216.93 221.11 216.04 220.89 0.7M
2022-10-27 220.58 222.26 215.02 216.48 0.6M
2022-10-26 217.96 223.56 215.66 218.16 0.6M
2022-10-25 218.04 219.86 216.10 219.50 0.5M
2022-10-24 218.08 219.08 212.16 216.07 0.5M
2022-10-21 210.87 214.69 208.21 214.15 0.6M
2022-10-20 214.59 218.00 209.45 210.51 0.5M
2022-10-19 213.57 217.15 213.11 214.19 0.5M
2022-10-18 217.69 221.15 213.69 216.95 0.8M
2022-10-17 209.31 215.71 209.31 211.80 0.7M
2022-10-14 209.87 211.50 202.44 203.21 0.7M
2022-10-13 195.84 207.68 194.23 205.67 0.9M
2022-10-12 202.57 206.43 199.91 201.95 0.6M
2022-10-11 207.97 209.04 199.33 200.33 0.8M
2022-10-10 218.59 219.14 208.35 209.11 0.9M
2022-10-07 227.15 227.44 216.74 218.30 0.6M
2022-10-06 233.06 237.27 231.30 232.23 0.5M
2022-10-05 229.04 235.49 227.77 233.84 0.7M
2022-10-04 233.59 235.95 227.50 233.21 2.7M
2022-10-03 224.00 229.23 222.87 227.97 0.8M
2022-09-30 228.07 230.17 221.44 221.70 0.7M
2022-09-29 228.63 229.42 225.13 227.53 0.4M
2022-09-28 229.62 233.64 227.46 232.19 0.4M
2022-09-27 232.14 232.95 225.55 227.57 0.4M
2022-09-26 230.00 234.48 229.48 229.72 0.4M
2022-09-23 231.66 232.81 225.99 229.54 0.4M
2022-09-22 233.36 234.42 230.16 232.04 0.3M
2022-09-21 242.00 244.86 235.38 235.42 0.4M
2022-09-20 239.71 242.38 238.00 239.35 0.4M
2022-09-19 238.21 241.83 236.93 241.43 0.3M
2022-09-16 240.76 241.71 236.66 240.74 0.7M
2022-09-15 245.72 250.11 240.06 241.45 0.6M
2022-09-14 249.63 251.16 244.56 247.00 0.4M
2022-09-13 250.96 252.10 247.57 248.76 0.6M
2022-09-12 260.99 262.75 258.32 261.42 0.4M
2022-09-09 256.53 259.57 255.52 258.80 0.3M
2022-09-08 247.96 254.92 246.35 254.88 0.4M
2022-09-07 242.32 250.89 241.71 249.77 0.4M
2022-09-06 243.92 246.58 240.14 241.26 0.5M
2022-09-02 248.53 251.56 243.54 244.63 0.6M
2022-09-01 245.24 246.79 239.37 246.49 0.7M
2022-08-31 253.41 254.97 247.17 248.30 0.3M
2022-08-30 253.29 254.41 246.46 249.79 0.4M
2022-08-29 251.95 253.95 250.70 251.16 0.3M
2022-08-26 267.50 268.42 254.29 254.31 0.4M
2022-08-25 262.68 267.42 261.89 267.21 0.4M
2022-08-24 261.37 262.05 258.66 260.46 0.3M
2022-08-23 261.53 262.95 257.96 259.36 0.3M
2022-08-22 268.05 268.38 262.02 262.76 0.4M
2022-08-19 275.95 275.99 270.87 271.62 0.3M
2022-08-18 280.00 281.35 277.70 279.88 0.3M
2022-08-17 282.22 282.37 278.75 279.99 0.3M
2022-08-16 283.77 284.85 279.96 283.72 0.5M
2022-08-15 284.39 286.87 283.09 286.36 0.4M
2022-08-12 283.49 285.07 280.38 284.57 0.5M
2022-08-11 290.51 290.51 279.73 280.14 0.5M
2022-08-10 287.41 289.76 285.85 287.20 0.5M
2022-08-09 281.17 281.29 277.99 279.23 0.5M
2022-08-08 285.99 287.53 278.86 282.65 0.5M
2022-08-05 286.68 292.41 283.27 285.48 0.5M
2022-08-04 288.93 293.58 282.25 292.63 0.8M
2022-08-03 276.18 283.35 276.18 282.14 0.7M
2022-08-02 274.99 277.78 273.47 276.10 0.5M
2022-08-01 275.42 281.22 274.42 279.21 0.4M
2022-07-29 275.93 280.77 275.05 278.99 0.4M
2022-07-28 264.44 277.25 263.36 276.40 0.5M
2022-07-27 258.07 267.66 258.07 265.12 0.4M
2022-07-26 257.93 258.76 252.40 253.75 0.3M
2022-07-25 258.33 259.37 255.20 257.92 0.3M
2022-07-22 260.57 265.07 258.00 260.17 0.4M
2022-07-21 256.99 260.89 255.95 260.17 0.3M
2022-07-20 249.81 259.22 248.69 257.08 0.6M
2022-07-19 241.39 248.06 240.21 247.86 0.5M
2022-07-18 243.38 243.97 235.74 236.93 0.4M
2022-07-15 238.80 241.70 237.04 240.79 0.5M
2022-07-14 232.68 235.32 227.73 234.40 0.2M
2022-07-13 233.53 237.00 232.19 234.47 0.3M
2022-07-12 245.63 248.01 237.00 238.60 0.4M
2022-07-11 246.26 248.19 242.53 244.34 0.3M
2022-07-08 248.99 251.46 246.46 249.65 0.2M
2022-07-07 246.67 253.01 246.35 252.34 0.3M
2022-07-06 248.10 250.08 244.26 247.42 0.6M
2022-07-05 236.53 245.79 236.13 245.19 0.4M
2022-07-01 239.00 242.56 235.71 240.19 0.4M
2022-06-30 238.09 243.25 235.38 239.29 0.4M
2022-06-29 240.97 242.42 237.11 241.46 0.4M
2022-06-28 250.75 251.75 239.94 240.14 0.5M
2022-06-27 255.45 256.39 249.93 250.80 0.5M
2022-06-24 249.07 257.88 247.06 256.95 0.8M
2022-06-23 239.99 247.00 236.24 246.54 0.8M
2022-06-22 232.75 237.67 231.90 235.58 1.0M
2022-06-21 237.94 240.80 234.97 235.33 0.9M
2022-06-17 229.01 235.30 228.62 232.60 0.9M
2022-06-16 231.36 235.35 225.92 227.70 0.6M
2022-06-15 234.34 242.80 233.10 238.75 0.5M
2022-06-14 232.77 233.29 227.29 229.76 0.6M
2022-06-13 232.80 235.95 229.33 230.57 0.7M
2022-06-10 245.26 245.26 241.33 241.87 0.5M
2022-06-09 256.00 259.25 250.77 250.81 0.3M
2022-06-08 262.60 263.23 258.59 258.83 0.3M
2022-06-07 256.01 264.11 256.01 263.26 0.6M
2022-06-06 264.56 267.11 257.62 258.92 0.6M
2022-06-03 260.42 261.33 256.46 259.04 0.4M
2022-06-02 254.68 266.95 254.09 266.75 0.3M
2022-06-01 262.89 265.01 253.38 254.92 0.4M
2022-05-31 263.70 263.70 256.19 260.36 0.7M
2022-05-27 257.39 265.31 257.03 264.62 0.6M
2022-05-26 248.20 255.00 247.71 252.95 0.4M
2022-05-25 245.95 251.12 245.93 247.36 0.5M
2022-05-24 249.77 252.14 245.70 248.22 0.4M
2022-05-23 253.16 255.19 248.71 254.43 0.4M
2022-05-20 252.83 254.01 244.15 252.15 0.5M
2022-05-19 243.09 252.66 243.01 248.00 0.7M
2022-05-18 248.83 250.74 240.85 242.27 0.5M
2022-05-17 254.43 255.44 246.85 252.94 0.7M
2022-05-16 251.98 252.95 246.29 247.85 0.5M
2022-05-13 246.49 254.74 244.37 254.57 0.6M
2022-05-12 234.39 241.42 230.72 240.54 0.9M
2022-05-11 246.79 254.08 237.66 238.75 0.9M
2022-05-10 255.81 257.52 240.80 250.64 0.8M
2022-05-09 257.84 258.32 248.01 249.17 0.7M
2022-05-06 266.91 270.16 259.50 261.59 0.7M
2022-05-05 290.00 292.99 268.58 272.67 0.9M
2022-05-04 279.81 288.87 271.39 288.71 0.8M
2022-05-03 279.93 283.89 277.09 279.91 0.4M
2022-05-02 275.10 282.65 272.31 279.93 0.5M
2022-04-29 283.15 288.44 275.22 275.69 0.5M
2022-04-28 272.78 289.46 272.78 287.31 0.6M
2022-04-27 271.11 276.96 268.37 269.43 0.6M
2022-04-26 279.47 280.66 270.46 270.61 0.7M
2022-04-25 275.83 282.49 274.12 282.16 0.4M
2022-04-22 283.41 285.26 275.94 276.52 0.4M
2022-04-21 294.78 297.63 282.77 284.19 0.4M
2022-04-20 292.85 295.80 290.81 291.25 0.4M
2022-04-19 280.89 292.57 280.50 291.46 0.5M
2022-04-18 280.73 283.31 277.59 281.66 0.3M
2022-04-14 300.45 300.67 281.90 282.33 0.5M
2022-04-13 291.08 297.83 290.19 295.80 0.4M
2022-04-12 301.15 303.89 289.30 291.16 0.5M
2022-04-11 299.66 301.25 294.20 294.70 0.3M
2022-04-08 309.00 309.00 302.82 303.05 0.4M
2022-04-07 310.64 314.09 306.00 311.11 0.4M
2022-04-06 313.57 316.40 309.16 311.55 0.5M
2022-04-05 322.43 324.54 317.72 319.06 0.5M
2022-04-04 316.95 323.95 315.42 323.21 0.5M
2022-04-01 317.36 318.43 312.02 316.49 0.4M
2022-03-31 321.19 323.02 317.42 317.65 0.4M
2022-03-30 325.58 326.75 318.86 320.31 0.4M
2022-03-29 323.23 328.94 323.12 327.65 0.4M
2022-03-28 310.25 318.40 310.25 318.40 0.4M
2022-03-25 311.76 312.18 305.22 308.97 0.5M
2022-03-24 307.79 311.27 302.79 310.96 0.5M
2022-03-23 315.52 315.52 306.40 306.43 0.5M
2022-03-22 311.04 319.79 309.23 317.39 0.4M
2022-03-21 315.71 317.74 305.12 310.65 0.6M
2022-03-18 310.13 319.46 307.16 318.60 1.1M
2022-03-17 309.45 314.99 307.15 309.63 0.8M
2022-03-16 303.71 312.18 297.48 310.92 0.6M
2022-03-15 291.67 299.20 290.59 298.09 0.6M
2022-03-14 297.08 301.07 287.72 289.94 0.7M
2022-03-11 307.61 308.10 293.24 293.62 0.7M
2022-03-10 304.50 307.95 297.97 303.56 0.5M
2022-03-09 307.69 313.77 305.77 312.33 0.4M
2022-03-08 303.02 309.43 295.94 298.95 0.6M
2022-03-07 310.62 313.56 305.74 305.87 0.6M
2022-03-04 315.00 316.15 258.00 311.37 0.5M
2022-03-03 325.82 326.50 314.14 316.24 0.4M
2022-03-02 319.34 325.80 314.94 323.25 0.5M
2022-03-01 322.85 333.83 315.98 318.23 0.6M
2022-02-28 320.00 328.67 319.81 324.19 0.9M
2022-02-25 311.23 325.25 311.23 324.38 1.1M
2022-02-24 281.41 317.62 278.22 316.49 1.1M
2022-02-23 306.04 308.64 295.44 296.73 1.1M
2022-02-22 300.77 307.63 297.59 302.99 1.1M
2022-02-18 310.03 313.05 298.90 299.57 0.9M
2022-02-17 320.48 321.13 309.09 310.79 0.6M
2022-02-16 323.43 325.12 315.29 323.60 0.5M
2022-02-15 322.12 325.72 319.65 325.22 0.4M
2022-02-14 319.85 323.03 314.22 317.12 0.4M
2022-02-11 333.01 337.18 317.06 319.02 0.4M
2022-02-10 332.67 341.23 329.78 333.01 0.5M
2022-02-09 337.64 342.77 335.50 341.47 0.4M
2022-02-08 328.58 333.74 325.21 330.09 0.3M
2022-02-07 329.41 333.96 326.79 329.73 0.5M
2022-02-04 323.62 330.22 321.02 326.79 0.5M
2022-02-03 330.73 333.98 323.62 325.08 0.4M
2022-02-02 339.40 340.02 334.26 338.17 0.5M
2022-02-01 341.07 342.86 332.86 337.37 0.5M
2022-01-31 321.98 340.10 321.98 340.01 0.8M
2022-01-28 311.62 323.05 304.42 322.77 0.5M
2022-01-27 322.83 322.91 307.18 309.62 0.7M
2022-01-26 327.34 331.97 312.37 318.07 0.7M
2022-01-25 326.10 328.79 320.30 321.61 0.5M
2022-01-24 322.35 335.36 313.71 334.77 0.8M
2022-01-21 331.79 337.78 325.18 325.74 0.5M
2022-01-20 339.34 345.64 332.64 333.32 0.5M
2022-01-19 338.45 345.14 337.01 337.10 0.5M
2022-01-18 340.00 343.00 334.90 337.54 0.7M
2022-01-14 350.58 354.62 343.01 348.54 0.6M
2022-01-13 369.66 372.11 351.40 352.08 0.3M
2022-01-12 369.74 373.75 367.05 370.15 0.4M
2022-01-11 361.78 370.49 358.24 369.34 0.4M
2022-01-10 355.53 364.01 350.60 363.18 0.5M
2022-01-07 367.76 369.20 359.06 362.08 0.5M
2022-01-06 366.85 375.05 366.53 368.88 0.4M
2022-01-05 390.00 394.02 376.63 376.94 0.4M
2022-01-04 394.89 397.01 384.29 391.10 0.3M
2022-01-03 398.95 403.18 390.50 395.49 0.4M