Camtek Ltd

CAMT
🏛️ 美国 →
117.09
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 85.19 87.51 80.34 85.53 152.7K
09:32 84.98 86.40 84.98 86.40 17.0K
09:33 85.97 86.54 85.97 86.03 19.3K
09:34 86.02 86.44 85.97 85.97 9.6K
09:35 85.79 85.79 85.00 85.00 4.4K
09:36 85.00 87.90 85.00 87.90 30.4K
09:37 87.90 89.02 87.90 89.02 39.6K
09:38 88.99 89.40 88.90 88.90 14.1K
09:39 89.37 89.94 89.29 89.94 31.2K
09:40 89.83 89.83 88.37 88.37 12.1K
09:41 88.81 89.04 88.71 89.00 7.2K
09:42 88.40 88.40 87.93 87.93 8.6K
09:43 87.43 87.83 87.43 87.71 7.4K
09:44 88.04 88.04 87.39 87.42 9.3K
09:45 86.79 87.51 86.79 87.29 4.5K
09:46 87.30 87.99 87.30 87.99 4.4K
09:47 87.99 88.06 87.71 87.92 7.5K
09:48 87.99 88.12 87.90 88.12 4.4K
09:49 88.21 88.58 87.96 88.58 8.7K
09:50 88.40 88.50 88.40 88.49 5.7K
09:51 88.13 88.13 87.80 87.80 6.4K
09:52 87.97 87.97 87.60 87.60 2.4K
09:53 87.77 87.99 87.64 87.99 3.6K
09:54 87.53 87.95 87.53 87.95 1.9K
09:55 87.95 87.95 87.50 87.83 2.4K
09:56 87.53 87.53 87.41 87.52 2.6K
09:57 87.52 87.55 87.25 87.55 4.0K
09:58 87.55 87.55 87.10 87.42 2.4K
09:59 87.46 87.46 87.21 87.21 1.6K
10:00 87.21 87.21 86.89 86.97 1.7K
10:01 86.97 87.03 86.97 87.03 2.0K
10:02 86.88 86.88 86.28 86.38 6.6K
10:03 86.22 86.27 86.19 86.27 3.9K
10:04 86.31 86.33 86.21 86.21 6.6K
10:05 86.14 86.22 86.14 86.21 1.3K
10:06 86.13 86.13 85.54 86.03 17.8K
10:07 86.04 86.04 85.78 85.78 3.9K
10:08 85.78 85.78 85.05 85.15 7.0K
10:09 85.23 85.23 84.95 84.95 3.4K
10:10 85.25 85.25 85.09 85.09 4.3K
10:11 85.23 85.36 85.23 85.36 6.0K
10:12 85.37 85.55 85.37 85.55 4.9K
10:13 85.76 85.85 85.41 85.41 5.7K
10:14 85.35 85.43 85.25 85.35 5.3K
10:15 85.35 85.59 85.33 85.47 1.4K
10:16 85.47 85.51 85.40 85.51 1.9K
10:17 85.67 85.70 85.62 85.62 2.2K
10:18 85.62 85.62 85.35 85.56 2.6K
10:19 85.56 85.56 85.05 85.05 2.1K
10:20 85.05 85.20 85.05 85.20 6.7K
10:21 85.30 85.30 85.18 85.18 2.0K
10:22 85.18 85.28 85.18 85.28 0.8K
10:23 84.98 85.14 84.98 85.14 4.3K
10:24 85.14 85.16 85.14 85.16 0.2K
10:25 85.25 85.25 85.16 85.16 1.3K
10:26 85.16 85.18 85.00 85.00 3.5K
10:27 85.00 85.17 85.00 85.17 2.0K
10:28 85.17 85.22 85.17 85.22 0.3K
10:29 85.24 85.24 85.10 85.10 1.3K
10:30 85.00 85.10 85.00 85.10 3.6K
10:31 85.10 85.10 84.94 85.00 5.5K
10:32 85.00 85.09 85.00 85.09 2.9K
10:33 85.09 85.09 84.73 84.73 7.5K
10:34 84.73 84.73 84.61 84.61 0.9K
10:35 84.61 84.61 84.45 84.61 0.7K
10:36 84.61 84.99 84.61 84.99 7.8K
10:37 84.99 85.00 84.99 85.00 1.6K
10:38 84.81 85.90 84.81 85.90 14.6K
10:39 85.78 86.06 85.69 85.88 5.9K
10:40 86.04 86.05 86.04 86.05 3.0K
10:41 86.07 86.13 85.98 85.98 7.4K
10:42 85.76 85.98 85.50 85.50 4.3K
10:43 85.50 85.50 85.50 85.50 0.4K
10:44 85.50 85.50 85.30 85.30 1.2K
10:45 85.30 85.35 85.27 85.35 2.2K
10:46 85.35 85.35 85.30 85.32 1.5K
10:47 85.32 85.32 85.32 85.32 0.0K
10:48 85.32 85.32 85.32 85.32 0.4K
10:49 85.32 85.61 85.32 85.61 1.9K
10:50 85.61 85.68 85.61 85.68 1.0K
10:51 85.56 85.58 85.47 85.54 3.0K
10:52 85.54 85.57 85.54 85.56 1.4K
10:53 85.56 85.56 85.54 85.54 1.0K
10:54 85.44 85.44 85.44 85.44 1.5K
10:55 85.27 85.27 84.97 85.00 15.1K
10:56 84.94 84.94 84.08 84.08 4.2K
10:57 84.24 84.33 84.20 84.25 2.7K
10:58 83.87 83.87 83.24 83.37 10.0K
10:59 83.11 83.29 83.11 83.24 0.7K
11:00 83.25 83.25 83.11 83.11 2.6K
11:01 83.11 83.11 82.77 82.95 3.1K
11:02 82.97 82.97 82.86 82.86 1.0K
11:03 82.86 82.92 82.59 82.92 1.0K
11:04 82.92 82.94 82.56 82.65 1.9K
11:05 82.65 83.03 82.65 83.03 0.3K
11:06 83.12 83.12 82.51 82.73 3.1K
11:07 82.73 82.73 82.56 82.56 0.8K
11:08 82.56 82.68 82.56 82.68 0.2K
11:09 82.68 82.68 82.58 82.58 1.4K
11:10 82.58 82.80 82.58 82.80 0.3K
11:11 82.80 82.80 82.65 82.65 5.6K
11:12 82.65 82.65 82.30 82.45 8.5K
11:13 82.45 82.45 82.31 82.31 0.4K
11:14 82.31 82.31 82.29 82.29 2.6K
11:15 82.15 82.23 82.15 82.20 2.1K
11:16 82.14 82.15 82.13 82.14 2.4K
11:17 82.14 82.14 81.58 81.79 11.0K
11:18 81.88 81.88 81.66 81.66 4.2K
11:19 81.84 81.85 81.78 81.85 17.7K
11:20 81.85 82.19 81.85 82.19 4.0K
11:21 82.19 82.19 81.93 81.93 5.6K
11:22 81.93 81.98 81.93 81.98 0.6K
11:23 81.98 81.98 81.98 81.98 0.2K
11:24 81.98 81.98 81.87 81.87 6.2K
11:25 81.88 81.88 81.44 81.44 7.7K
11:26 81.44 81.74 81.31 81.64 9.0K
11:27 81.95 81.95 81.95 81.95 1.1K
11:28 82.29 82.29 82.29 82.29 0.4K
11:29 82.20 82.20 82.10 82.10 1.3K
11:30 82.10 82.19 82.10 82.13 1.1K
11:31 82.11 82.11 82.11 82.11 1.2K
11:32 82.02 82.20 82.02 82.20 4.0K
11:33 82.04 82.04 82.04 82.04 0.2K
11:34 82.04 82.04 81.88 81.88 0.3K
11:35 81.87 81.93 81.87 81.93 0.7K
11:36 81.93 81.93 81.74 81.74 0.2K
11:37 81.74 81.74 81.73 81.73 0.2K
11:38 81.73 81.73 81.73 81.73 0.9K
11:39 81.73 81.73 81.32 81.32 7.8K
11:40 81.32 81.40 81.27 81.27 0.9K
11:41 81.27 81.76 81.27 81.76 5.4K
11:42 81.76 81.76 81.76 81.76 0.2K
11:43 81.76 81.76 81.76 81.76 0.3K
11:44 81.90 81.90 81.80 81.80 0.6K
11:45 81.80 81.93 81.80 81.93 2.4K
11:46 81.83 81.84 81.80 81.84 1.2K
11:47 81.85 81.85 81.80 81.80 2.8K
11:48 81.83 81.83 81.75 81.75 0.4K
11:49 81.40 81.40 81.15 81.15 2.4K
11:50 81.07 81.22 81.07 81.22 0.5K
11:51 81.09 81.39 81.06 81.39 4.9K
11:52 81.39 81.39 81.39 81.39 0.4K
11:53 81.39 81.39 81.39 81.39 0.2K
11:54 81.39 81.39 81.39 81.39 0.1K
11:55 81.39 81.58 81.39 81.58 3.3K
11:56 81.57 81.57 81.55 81.55 4.8K
11:57 81.51 81.59 81.49 81.49 1.0K
11:58 81.05 81.05 81.05 81.05 1.4K
11:59 81.05 81.05 80.94 80.94 0.8K
12:00 80.94 80.94 80.79 80.79 1.2K
12:01 80.79 80.79 80.64 80.64 1.3K
12:02 80.79 80.79 80.62 80.62 1.1K
12:03 80.62 80.83 80.62 80.83 0.4K
12:04 80.83 80.83 80.72 80.73 0.5K
12:05 80.73 80.78 80.73 80.78 2.6K
12:06 80.78 80.78 80.77 80.77 0.3K
12:07 80.94 80.94 80.94 80.94 0.7K
12:08 80.94 80.94 80.85 80.85 4.3K
12:09 80.85 80.93 80.85 80.93 0.7K
12:10 80.93 80.93 80.50 80.50 2.1K
12:11 80.43 80.58 80.43 80.58 0.5K
12:12 80.58 80.58 80.55 80.55 0.3K
12:13 80.55 80.55 80.34 80.34 2.3K
12:14 80.34 80.44 80.34 80.42 7.0K
12:15 80.42 80.58 80.42 80.58 6.0K
12:16 80.58 80.58 80.44 80.44 4.5K
12:17 80.60 80.60 80.59 80.59 4.9K
12:18 80.69 80.69 80.69 80.69 0.2K
12:19 80.69 80.69 80.69 80.69 0.2K
12:20 80.69 80.76 80.69 80.76 0.2K
12:21 80.76 80.76 80.76 80.76 0.4K
12:22 80.76 80.76 80.59 80.59 0.9K
12:23 80.59 80.59 80.48 80.48 3.1K
12:24 80.48 80.48 80.30 80.41 0.7K
12:25 80.29 80.36 80.29 80.36 0.4K
12:26 80.36 80.52 80.36 80.52 3.2K
12:27 80.52 80.58 80.43 80.43 2.7K
12:28 80.44 80.44 80.44 80.44 0.8K
12:29 80.44 80.44 80.30 80.30 1.2K
12:30 80.30 80.30 80.30 80.30 0.1K
12:31 80.34 80.42 80.34 80.42 0.6K
12:32 80.38 80.38 80.25 80.25 3.2K
12:33 80.25 80.25 80.25 80.25 0.4K
12:34 80.25 80.38 80.25 80.25 0.6K
12:35 80.25 80.25 80.25 80.25 0.4K
12:36 80.25 80.27 80.25 80.27 0.6K
12:37 80.27 80.27 80.27 80.27 0.3K
12:38 80.27 80.27 80.27 80.27 0.2K
12:39 80.27 80.36 80.27 80.36 4.9K
12:40 80.28 80.28 80.24 80.24 2.5K
12:41 80.24 80.24 80.24 80.24 0.2K
12:42 80.24 80.31 80.21 80.21 0.6K
12:43 80.32 80.32 80.19 80.31 2.1K
12:44 80.35 80.44 80.35 80.44 8.5K
12:45 80.50 80.50 80.50 80.50 1.1K
12:46 80.50 80.55 80.50 80.55 0.8K
12:47 80.55 80.96 80.55 80.96 5.6K
12:48 81.03 81.07 80.91 81.07 4.3K
12:49 81.11 81.17 81.11 81.17 0.6K
12:50 81.17 81.17 81.11 81.11 0.6K
12:51 81.11 81.11 81.11 81.11 0.0K
12:52 81.11 81.11 81.11 81.11 0.5K
12:53 81.11 81.40 81.11 81.40 4.8K
12:54 81.40 81.40 81.35 81.35 1.1K
12:55 81.35 81.70 81.35 81.70 2.2K
12:56 81.62 81.76 81.62 81.64 3.0K
12:57 81.64 81.64 81.53 81.53 3.4K
12:58 81.58 81.58 81.48 81.48 0.6K
12:59 81.45 81.56 81.45 81.56 1.4K
13:00 81.48 81.55 81.48 81.55 3.5K
13:01 81.55 81.55 81.55 81.55 0.2K
13:02 81.56 81.69 81.56 81.69 7.7K
13:03 81.74 81.80 81.74 81.80 4.1K
13:04 81.98 82.04 81.98 82.04 1.3K
13:05 82.13 82.43 82.13 82.43 3.3K
13:06 82.06 82.32 82.06 82.32 1.5K
13:07 82.27 82.27 82.20 82.20 0.4K
13:08 82.02 82.17 81.93 82.17 2.4K
13:09 82.17 82.17 82.17 82.17 0.1K
13:10 82.17 82.17 82.17 82.17 0.2K
13:11 82.17 82.22 82.17 82.22 0.4K
13:12 82.22 82.22 81.76 81.76 12.4K
13:13 81.76 81.76 81.76 81.76 0.3K
13:14 81.76 81.76 81.58 81.58 0.4K
13:15 81.58 81.58 81.58 81.58 0.3K
13:16 81.64 81.64 81.47 81.47 1.0K
13:17 81.47 81.47 81.43 81.43 0.6K
13:18 81.43 81.76 81.43 81.76 5.3K
13:19 81.76 81.76 81.75 81.76 1.4K
13:20 81.76 82.11 81.76 82.01 5.8K
13:21 82.01 82.01 82.00 82.00 0.6K
13:22 82.08 82.19 82.08 82.19 5.2K
13:23 82.24 82.25 82.17 82.17 2.0K
13:24 82.17 82.17 82.17 82.17 0.6K
13:25 82.17 82.17 81.94 81.94 2.0K
13:26 81.94 81.94 81.94 81.94 0.2K
13:27 82.06 82.06 82.06 82.06 0.4K
13:28 82.06 82.06 81.74 81.74 1.4K
13:29 81.66 81.66 81.55 81.55 0.4K
13:30 81.54 81.54 81.54 81.54 0.3K
13:31 81.54 81.72 81.54 81.72 1.3K
13:32 81.79 81.79 81.72 81.72 2.9K
13:33 81.72 82.09 81.72 82.09 5.0K
13:34 82.09 82.10 82.03 82.10 1.1K
13:35 82.10 82.25 82.10 82.25 1.3K
13:36 82.25 82.39 82.25 82.39 2.7K
13:37 82.39 82.39 82.39 82.39 1.3K
13:38 82.50 82.58 82.41 82.58 2.7K
13:39 82.58 82.58 82.57 82.57 0.2K
13:40 82.50 82.50 82.50 82.50 0.5K
13:41 82.53 82.53 82.51 82.51 0.5K
13:42 82.72 82.85 82.72 82.85 4.0K
13:43 82.85 82.87 82.75 82.77 4.1K
13:44 82.77 82.77 82.75 82.75 4.7K
13:45 82.75 82.76 82.75 82.76 2.5K
13:46 82.76 82.76 82.74 82.74 4.0K
13:47 82.62 82.62 82.62 82.62 0.2K
13:48 82.60 82.65 82.60 82.65 1.8K
13:49 82.53 82.53 82.53 82.53 1.5K
13:50 82.53 82.61 82.50 82.61 4.1K
13:51 82.59 82.65 82.59 82.65 1.8K
13:52 82.78 82.86 82.78 82.78 3.8K
13:53 82.81 82.81 82.79 82.79 1.4K
13:54 82.79 82.92 82.79 82.92 1.7K
13:55 82.92 82.92 82.86 82.86 0.5K
13:56 82.91 83.00 82.91 83.00 3.8K
13:57 82.98 83.22 82.98 83.22 2.4K
13:58 83.15 83.37 83.15 83.23 4.4K
13:59 83.23 83.29 83.23 83.24 3.1K
14:00 83.24 83.24 83.23 83.23 1.1K
14:01 83.23 83.23 83.03 83.03 0.6K
14:02 83.11 83.11 83.08 83.08 0.8K
14:03 83.08 83.08 83.08 83.08 0.4K
14:04 83.08 83.08 83.08 83.08 0.0K
14:05 83.08 83.45 83.08 83.37 4.0K
14:06 83.55 83.55 83.55 83.55 0.6K
14:07 83.55 83.58 83.55 83.58 0.3K
14:08 83.65 83.65 83.65 83.65 1.8K
14:09 83.65 83.65 83.45 83.45 3.8K
14:10 83.35 83.35 83.25 83.25 1.4K
14:11 83.25 83.47 83.25 83.47 8.3K
14:12 83.49 83.49 83.45 83.48 3.4K
14:13 83.48 83.48 83.33 83.37 6.0K
14:14 83.46 83.46 83.39 83.39 1.6K
14:15 83.39 83.86 83.39 83.86 7.6K
14:16 83.86 83.98 83.85 83.85 2.0K
14:17 83.81 83.90 83.81 83.86 2.3K
14:18 83.71 83.81 83.69 83.69 3.0K
14:19 83.77 83.77 83.75 83.75 2.0K
14:20 83.70 83.76 83.70 83.76 2.1K
14:21 83.76 83.76 83.76 83.76 0.5K
14:22 83.79 83.79 83.68 83.68 3.2K
14:23 83.78 83.79 83.68 83.79 0.9K
14:24 83.79 83.79 83.70 83.70 1.9K
14:25 83.70 83.70 83.70 83.70 0.1K
14:26 83.70 84.04 83.70 83.86 5.8K
14:27 83.96 83.96 83.79 83.79 2.3K
14:28 83.92 83.92 83.91 83.91 1.5K
14:29 83.91 83.91 83.91 83.91 0.5K
14:30 83.75 83.80 83.75 83.80 2.6K
14:31 83.80 84.16 83.80 84.04 6.0K
14:32 84.05 84.19 84.05 84.19 0.9K
14:33 84.06 84.07 84.06 84.07 0.5K
14:34 84.07 84.17 84.07 84.17 1.4K
14:35 84.08 84.08 84.07 84.07 1.2K
14:36 84.07 84.35 84.07 84.35 2.9K
14:37 84.35 84.49 84.35 84.44 5.4K
14:38 84.55 84.74 84.55 84.74 3.6K
14:39 84.78 84.78 84.50 84.50 6.4K
14:40 84.50 84.50 84.29 84.44 3.7K
14:41 84.44 84.44 84.32 84.32 0.7K
14:42 84.42 84.51 84.27 84.36 3.6K
14:43 84.38 84.53 84.16 84.22 6.6K
14:44 84.22 84.27 84.22 84.27 1.5K
14:45 84.36 84.42 84.36 84.42 3.8K
14:46 84.42 84.42 84.35 84.39 3.5K
14:47 84.48 84.48 84.48 84.48 0.6K
14:48 84.39 84.54 84.39 84.54 2.8K
14:49 84.54 84.62 84.54 84.59 2.3K
14:50 84.55 84.72 84.55 84.72 4.2K
14:51 84.72 84.72 84.71 84.71 2.7K
14:52 84.85 84.99 84.79 84.99 2.0K
14:53 84.99 84.99 84.80 84.80 5.0K
14:54 84.74 84.78 84.74 84.75 3.1K
14:55 84.75 84.76 84.75 84.76 0.6K
14:56 84.76 84.80 84.68 84.68 2.2K
14:57 84.61 84.61 84.61 84.61 0.6K
14:58 84.64 84.64 84.58 84.59 1.3K
14:59 84.65 84.65 84.65 84.65 0.4K
15:00 84.65 84.65 84.57 84.62 4.3K
15:01 84.62 84.62 84.62 84.62 0.9K
15:02 84.62 84.70 84.62 84.70 1.5K
15:03 84.70 84.70 84.28 84.28 10.8K
15:04 84.28 84.28 84.17 84.21 1.8K
15:05 84.38 84.38 84.19 84.19 2.3K
15:06 84.19 84.19 84.02 84.02 4.1K
15:07 83.97 84.02 83.97 84.02 3.3K
15:08 84.04 84.04 84.01 84.01 1.0K
15:09 84.01 84.05 84.01 84.05 9.5K
15:10 83.99 84.08 83.99 84.08 3.1K
15:11 84.08 84.08 83.90 83.90 1.3K
15:12 83.90 83.90 83.82 83.90 1.5K
15:13 83.89 83.89 83.88 83.88 1.5K
15:14 83.86 83.86 83.64 83.64 5.5K
15:15 83.64 83.64 83.61 83.61 1.6K
15:16 83.61 83.61 83.50 83.52 2.7K
15:17 83.52 83.77 83.49 83.64 5.9K
15:18 83.64 83.64 83.64 83.64 0.3K
15:19 83.55 83.62 83.55 83.62 3.0K
15:20 83.62 83.76 83.62 83.76 2.7K
15:21 83.78 83.79 83.78 83.79 6.8K
15:22 83.77 83.77 83.68 83.71 3.0K
15:23 83.71 83.79 83.71 83.79 0.8K
15:24 83.79 83.81 83.79 83.79 1.7K
15:25 83.79 83.83 83.76 83.76 1.3K
15:26 83.76 83.83 83.76 83.76 2.4K
15:27 83.83 83.83 83.83 83.83 0.7K
15:28 83.82 83.82 83.77 83.77 0.8K
15:29 83.77 83.84 83.77 83.79 2.8K
15:30 83.79 83.83 83.79 83.83 3.4K
15:31 83.83 83.83 83.76 83.83 1.8K
15:32 83.79 83.79 83.74 83.74 4.1K
15:33 83.74 83.74 83.74 83.74 1.5K
15:34 83.90 83.90 83.71 83.71 8.9K
15:35 83.73 83.73 83.73 83.73 0.6K
15:36 83.73 83.89 83.73 83.77 4.5K
15:37 83.76 83.79 83.76 83.79 4.1K
15:38 83.79 83.80 83.79 83.80 2.6K
15:39 83.80 83.80 83.80 83.80 2.3K
15:40 83.74 83.76 83.74 83.76 4.0K
15:41 83.81 83.83 83.76 83.83 3.8K
15:42 83.88 83.88 83.66 83.66 19.6K
15:43 83.67 83.67 83.62 83.62 2.8K
15:44 83.62 83.62 83.59 83.59 1.7K
15:45 83.59 83.65 83.52 83.52 5.4K
15:46 83.52 83.81 83.52 83.81 8.5K
15:47 83.86 83.88 83.86 83.88 2.1K
15:48 83.88 83.96 83.88 83.96 3.3K
15:49 83.91 83.96 83.91 83.96 3.5K
15:50 83.96 83.96 83.92 83.92 1.3K
15:51 84.23 84.23 84.05 84.05 12.8K
15:52 84.05 84.26 84.05 84.26 16.8K
15:53 84.26 84.53 84.17 84.47 20.4K
15:54 84.31 84.39 84.26 84.26 9.9K
15:55 84.26 84.34 84.26 84.34 5.5K
15:56 84.46 84.46 84.39 84.39 10.3K
15:57 84.31 84.48 84.31 84.48 14.4K
15:58 84.48 84.52 84.46 84.46 10.8K
15:59 84.43 84.52 84.43 84.47 9.0K
16:00 84.59 85.00 84.59 84.76 80.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据