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
2024-12-31 338.23 340.54 336.94 337.33 0.3M
2024-12-30 337.10 339.72 334.03 337.92 0.2M
2024-12-27 336.50 339.85 335.65 339.71 0.3M
2024-12-26 339.65 341.65 339.00 340.16 0.2M
2024-12-24 340.25 342.84 337.74 342.84 0.2M
2024-12-23 337.26 341.67 335.00 339.50 0.5M
2024-12-20 331.47 340.49 331.47 338.38 1.4M
2024-12-19 335.46 342.02 333.97 334.48 0.7M
2024-12-18 343.12 344.48 332.80 333.70 0.5M
2024-12-17 342.24 344.61 340.72 343.07 0.4M
2024-12-16 341.00 344.81 340.07 342.61 0.7M
2024-12-13 338.85 342.88 337.54 340.24 0.4M
2024-12-12 343.96 345.26 341.43 341.58 0.4M
2024-12-11 341.99 346.00 341.99 344.00 0.5M
2024-12-10 341.90 341.90 337.43 339.70 0.3M
2024-12-09 344.19 344.37 339.62 342.51 0.5M
2024-12-06 344.12 349.05 344.12 345.30 0.7M
2024-12-05 355.21 355.21 340.50 344.39 1.0M
2024-12-04 354.29 363.03 350.79 361.45 0.6M
2024-12-03 347.43 351.85 345.65 351.05 0.4M
2024-12-02 349.01 352.02 347.73 350.51 0.5M
2024-11-29 346.96 351.55 345.83 351.10 0.2M
2024-11-27 349.17 352.35 343.85 348.02 0.4M
2024-11-26 352.65 352.70 347.86 349.85 0.5M
2024-11-25 351.37 352.94 347.02 352.14 0.9M
2024-11-22 349.18 352.55 348.36 350.00 0.4M
2024-11-21 345.00 350.10 342.38 348.94 0.6M
2024-11-20 339.12 343.15 337.43 342.24 0.5M
2024-11-19 334.26 341.00 331.70 339.52 0.4M
2024-11-18 335.31 337.82 331.69 336.40 0.4M
2024-11-15 338.95 338.95 331.50 332.38 0.5M
2024-11-14 343.91 343.91 339.00 340.28 0.5M
2024-11-13 345.17 348.53 343.73 344.10 0.4M
2024-11-12 344.40 346.14 342.55 344.48 0.3M
2024-11-11 342.02 347.97 341.45 346.33 0.3M
2024-11-08 353.91 353.91 340.84 342.18 0.8M
2024-11-07 345.00 357.29 341.11 355.58 1.4M
2024-11-06 333.93 336.97 331.32 333.62 0.7M
2024-11-05 324.86 329.50 324.30 324.48 0.4M
2024-11-04 324.57 326.01 322.45 324.16 0.5M
2024-11-01 319.87 324.64 315.47 323.75 0.6M
2024-10-31 326.45 326.60 319.69 320.41 0.5M
2024-10-30 326.03 329.98 325.42 328.57 0.4M
2024-10-29 322.64 329.43 321.75 328.41 0.3M
2024-10-28 324.99 324.99 320.85 321.17 0.4M
2024-10-25 324.21 328.81 322.66 322.81 0.3M
2024-10-24 325.47 325.47 319.18 321.37 0.3M
2024-10-23 323.07 324.38 319.47 321.85 0.3M
2024-10-22 326.25 326.54 322.92 325.65 0.3M
2024-10-21 325.37 328.70 325.01 327.46 0.2M
2024-10-18 328.69 329.91 325.88 327.40 0.4M
2024-10-17 327.11 328.06 323.51 326.58 0.3M
2024-10-16 329.73 329.73 320.86 323.77 0.3M
2024-10-15 336.74 339.62 327.46 328.60 0.5M
2024-10-14 333.24 335.50 329.46 335.31 0.4M
2024-10-11 329.37 331.99 327.74 330.03 0.3M
2024-10-10 322.85 330.01 322.85 328.94 0.4M
2024-10-09 321.71 326.33 320.24 326.20 0.4M
2024-10-08 314.24 321.54 314.24 320.87 0.2M
2024-10-07 313.61 316.12 311.79 313.07 0.6M
2024-10-04 317.96 318.01 313.34 315.73 0.2M
2024-10-03 314.61 317.68 312.51 313.09 0.3M
2024-10-02 312.64 319.22 312.13 317.45 0.3M
2024-10-01 318.00 319.43 310.61 313.05 0.4M
2024-09-30 323.56 324.21 317.44 318.63 0.4M
2024-09-27 325.99 325.99 322.93 325.15 0.4M
2024-09-26 325.80 325.80 322.66 324.84 0.5M
2024-09-25 323.26 323.26 317.93 319.38 0.4M
2024-09-24 322.56 324.38 317.53 324.19 0.3M
2024-09-23 320.25 322.08 317.31 321.27 0.3M
2024-09-20 321.54 321.54 317.00 320.25 0.7M
2024-09-19 320.26 322.97 319.58 322.29 0.4M
2024-09-18 318.06 318.26 312.86 313.39 0.3M
2024-09-17 318.72 319.97 315.67 317.25 0.2M
2024-09-16 320.19 320.61 317.57 318.05 0.2M
2024-09-13 319.13 320.20 315.97 318.51 0.2M
2024-09-12 316.76 320.20 313.40 319.13 0.3M
2024-09-11 308.44 318.24 306.27 317.46 0.6M
2024-09-10 310.17 310.58 305.35 308.92 0.4M
2024-09-09 308.36 310.00 304.42 309.70 0.6M
2024-09-06 310.93 310.93 304.07 305.04 0.5M
2024-09-05 307.33 311.27 304.96 309.75 0.3M
2024-09-04 307.01 310.47 306.90 308.81 0.2M
2024-09-03 319.78 322.44 308.31 309.02 0.6M
2024-08-30 322.38 322.80 318.78 321.42 1.0M
2024-08-29 316.84 322.47 316.84 319.99 0.3M
2024-08-28 318.29 318.68 314.71 315.60 0.2M
2024-08-27 318.88 320.70 317.14 318.41 0.3M
2024-08-26 322.89 323.00 318.11 319.46 0.2M
2024-08-23 327.58 329.79 323.02 323.45 0.3M
2024-08-22 332.66 334.51 324.75 325.23 0.3M
2024-08-21 327.96 331.19 325.09 330.98 0.3M
2024-08-20 326.93 328.73 325.77 326.02 0.3M
2024-08-19 326.25 327.02 323.21 326.93 0.2M
2024-08-16 323.74 325.55 322.19 325.48 0.2M
2024-08-15 322.77 326.40 322.05 325.00 0.3M
2024-08-14 318.07 320.39 317.28 319.13 0.3M
2024-08-13 315.60 319.54 313.16 318.07 0.4M
2024-08-12 310.73 313.68 309.48 313.31 0.3M
2024-08-09 308.61 313.89 306.23 311.15 0.4M
2024-08-08 301.81 310.00 299.27 309.06 0.3M
2024-08-07 305.64 309.75 298.58 298.80 0.4M
2024-08-06 298.14 305.78 296.91 302.79 0.6M
2024-08-05 300.20 300.85 289.82 296.54 0.9M
2024-08-02 307.98 308.89 294.25 302.22 0.7M
2024-08-01 319.67 323.98 306.59 309.83 0.5M
2024-07-31 311.70 316.60 307.85 313.63 0.6M
2024-07-30 312.45 313.74 303.86 304.45 0.4M
2024-07-29 314.59 315.33 308.12 309.64 0.2M
2024-07-26 311.77 315.68 310.82 312.26 0.3M
2024-07-25 312.92 315.11 310.00 310.69 0.5M
2024-07-24 319.44 319.44 309.42 310.55 0.4M
2024-07-23 317.57 324.56 317.15 320.08 0.3M
2024-07-22 315.89 320.48 315.89 318.64 0.5M
2024-07-19 315.41 317.11 312.61 314.54 0.3M
2024-07-18 321.01 321.87 313.13 315.67 0.4M
2024-07-17 328.47 328.47 319.74 320.23 0.5M
2024-07-16 328.76 331.49 326.93 330.37 0.3M
2024-07-15 329.36 331.97 327.05 327.46 0.4M
2024-07-12 328.33 331.91 326.72 329.36 0.2M
2024-07-11 331.50 332.98 326.99 327.27 0.5M
2024-07-10 328.44 332.12 323.77 331.00 0.4M
2024-07-09 327.86 328.76 324.36 327.35 0.3M
2024-07-08 330.81 333.32 327.50 327.64 0.4M
2024-07-05 327.14 331.27 325.73 331.25 0.3M
2024-07-03 326.67 328.42 324.46 326.95 0.3M
2024-07-02 321.16 327.50 321.16 327.10 0.4M
2024-07-01 322.14 323.98 316.80 321.16 0.4M
2024-06-28 321.67 323.43 320.76 321.50 1.9M
2024-06-27 322.24 323.20 319.79 321.82 0.4M
2024-06-26 323.31 324.88 320.38 321.32 0.4M
2024-06-25 321.11 324.86 320.05 324.38 0.5M
2024-06-24 324.99 326.31 320.79 321.10 0.5M
2024-06-21 326.84 328.84 322.46 325.35 1.3M
2024-06-20 324.66 329.34 321.69 325.68 0.8M
2024-06-18 327.23 327.98 319.48 325.13 0.8M
2024-06-17 322.35 328.85 321.03 327.23 0.8M
2024-06-14 325.00 325.00 322.00 323.17 0.5M
2024-06-13 325.00 327.75 324.79 325.01 0.3M
2024-06-12 324.00 328.98 323.67 326.39 0.4M
2024-06-11 321.23 323.65 320.25 323.13 0.6M
2024-06-10 322.77 325.85 321.42 323.31 0.3M
2024-06-07 324.77 327.00 323.52 324.30 0.3M
2024-06-06 327.07 328.18 323.50 324.73 0.5M
2024-06-05 317.64 327.78 317.02 327.07 0.6M
2024-06-04 314.00 317.29 313.65 317.10 0.4M
2024-06-03 316.74 317.53 311.25 314.75 0.5M
2024-05-31 320.51 320.87 312.27 317.45 0.7M
2024-05-30 320.84 323.41 319.53 319.91 0.4M
2024-05-29 325.15 326.92 321.10 322.44 0.5M
2024-05-28 328.41 329.83 325.80 328.08 0.5M
2024-05-24 327.25 333.61 326.07 331.11 0.3M
2024-05-23 327.95 335.18 325.30 328.18 0.6M
2024-05-22 327.83 329.35 325.19 326.36 0.6M
2024-05-21 327.89 327.92 325.01 326.79 0.3M
2024-05-20 327.71 329.88 324.87 328.59 0.4M
2024-05-17 328.00 328.09 326.27 327.71 0.4M
2024-05-16 328.87 330.26 327.32 327.53 0.4M
2024-05-15 328.00 333.05 326.41 329.88 0.7M
2024-05-14 329.48 329.48 323.92 325.86 0.5M
2024-05-13 331.42 331.81 326.55 328.20 0.2M
2024-05-10 328.50 331.28 327.00 328.25 0.2M
2024-05-09 328.02 328.58 326.26 327.25 0.2M
2024-05-08 324.30 327.98 323.58 326.96 0.2M
2024-05-07 322.05 326.27 321.39 325.04 0.3M
2024-05-06 320.23 322.20 318.77 321.59 0.4M
2024-05-03 313.87 323.70 313.87 319.52 0.6M
2024-05-02 313.08 316.41 308.03 314.53 1.1M
2024-05-01 323.91 328.47 320.00 321.48 0.5M
2024-04-30 328.27 331.21 324.69 324.88 0.4M
2024-04-29 333.50 333.50 328.91 329.87 0.4M
2024-04-26 327.04 336.07 327.04 333.75 0.3M
2024-04-25 327.89 328.63 321.89 327.04 0.4M
2024-04-24 325.14 328.92 324.00 328.57 0.2M
2024-04-23 324.44 328.79 323.36 325.97 0.2M
2024-04-22 326.26 326.63 322.70 324.81 0.3M
2024-04-19 325.87 325.87 320.32 322.11 0.4M
2024-04-18 326.79 326.79 322.57 324.50 0.2M
2024-04-17 328.92 328.92 325.50 325.62 0.2M
2024-04-16 328.78 329.08 326.24 326.81 0.3M
2024-04-15 337.69 338.31 327.25 328.16 0.3M
2024-04-12 335.47 338.05 332.88 334.20 0.7M
2024-04-11 338.88 341.73 336.09 340.10 0.3M
2024-04-10 338.68 340.21 336.96 339.49 0.4M
2024-04-09 347.81 348.24 342.44 344.50 0.4M
2024-04-08 342.08 346.85 341.15 344.10 0.2M
2024-04-05 341.40 345.13 340.95 341.87 0.3M
2024-04-04 352.03 352.71 340.66 341.18 0.5M
2024-04-03 343.95 348.23 342.96 346.74 0.3M
2024-04-02 343.00 347.25 341.51 345.78 0.3M
2024-04-01 347.16 348.97 344.45 347.48 0.5M
2024-03-28 349.99 349.99 345.17 347.16 0.4M
2024-03-27 352.87 354.34 345.01 347.93 0.5M
2024-03-26 347.79 352.09 347.79 349.84 0.7M
2024-03-25 347.58 348.23 343.47 347.52 0.4M
2024-03-22 349.83 352.58 346.03 349.24 0.6M
2024-03-21 345.98 351.69 345.56 348.20 0.4M
2024-03-20 342.96 344.39 339.16 343.32 0.6M
2024-03-19 335.27 343.66 334.70 342.37 0.6M
2024-03-18 330.66 337.14 328.60 335.27 0.6M
2024-03-15 328.85 330.11 326.21 327.88 0.8M
2024-03-14 332.22 332.35 327.26 330.29 0.5M
2024-03-13 336.70 338.46 328.64 329.37 0.4M
2024-03-12 333.13 337.99 333.13 337.73 0.3M
2024-03-11 335.68 335.92 330.60 333.57 0.3M
2024-03-08 339.40 340.10 334.14 335.11 0.4M
2024-03-07 338.71 340.88 335.41 339.37 0.3M
2024-03-06 331.78 338.00 329.88 335.86 0.4M
2024-03-05 337.25 339.06 327.35 328.79 0.4M
2024-03-04 340.37 342.50 338.56 340.48 0.6M
2024-03-01 333.62 341.50 332.12 339.62 0.5M
2024-02-29 336.73 336.73 332.19 334.17 0.8M
2024-02-28 333.66 335.36 332.35 333.09 0.5M
2024-02-27 336.15 338.76 333.89 335.77 0.4M
2024-02-26 339.62 339.62 336.01 336.32 0.5M
2024-02-23 340.65 342.44 339.64 340.89 0.4M
2024-02-22 351.64 352.97 338.15 340.34 1.3M
2024-02-21 328.30 328.97 321.45 328.63 0.6M
2024-02-20 328.74 332.17 327.05 332.14 0.6M
2024-02-16 331.00 334.12 329.62 329.85 0.4M
2024-02-15 334.05 334.05 328.41 330.98 0.4M
2024-02-14 329.91 331.60 328.45 330.00 0.6M
2024-02-13 331.64 333.45 326.16 327.52 1.1M
2024-02-12 341.42 343.17 337.48 337.88 0.5M
2024-02-09 345.33 346.79 341.89 342.28 0.9M
2024-02-08 340.29 345.71 339.50 345.33 0.4M
2024-02-07 339.73 342.30 336.60 336.93 0.5M
2024-02-06 337.82 341.10 332.26 336.66 0.6M
2024-02-05 337.34 340.84 334.57 337.50 0.6M
2024-02-02 333.10 336.80 331.81 335.25 0.5M
2024-02-01 328.66 334.54 327.82 332.66 0.9M
2024-01-31 328.28 330.71 326.83 327.83 1.0M
2024-01-30 331.78 334.29 330.40 330.96 1.1M
2024-01-29 332.93 334.97 330.28 333.19 1.2M
2024-01-26 338.22 339.52 331.67 332.24 1.2M
2024-01-25 343.40 343.40 338.78 339.42 0.7M
2024-01-24 342.58 345.28 339.31 339.57 1.1M
2024-01-23 342.10 343.86 338.36 341.86 0.7M
2024-01-22 337.09 343.70 337.09 341.02 0.9M
2024-01-19 329.12 338.65 328.27 337.00 0.9M
2024-01-18 329.69 330.87 327.07 328.27 1.0M
2024-01-17 326.25 330.72 322.24 330.24 1.9M
2024-01-16 333.91 336.63 324.74 327.42 4.5M
2024-01-12 357.00 357.00 344.96 346.48 0.8M
2024-01-11 353.61 358.06 350.56 357.79 1.1M
2024-01-10 353.51 356.43 350.53 354.86 0.9M
2024-01-09 344.45 355.70 344.23 353.95 0.9M
2024-01-08 345.68 350.94 345.68 348.63 0.8M
2024-01-05 344.00 359.99 338.03 344.08 2.9M
2024-01-04 343.58 349.33 343.08 344.16 1.1M
2024-01-03 350.36 351.33 343.18 343.22 0.9M
2024-01-02 358.80 359.60 349.88 353.00 1.0M