Camtek Ltd

CAMT
🏛️ 美国 →
111.78
最后更新: 2025-10-07
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 81.00 81.22 80.41 81.21 39.3K
09:32 81.21 81.34 81.00 81.00 5.9K
09:33 80.68 80.68 80.59 80.59 2.8K
09:34 80.59 80.64 80.59 80.64 0.6K
09:35 80.64 80.64 80.34 80.34 0.5K
09:36 80.20 80.20 79.82 79.82 7.7K
09:37 79.82 79.83 79.75 79.83 1.5K
09:38 79.50 79.50 79.38 79.38 1.6K
09:39 79.38 79.42 79.38 79.42 0.6K
09:40 79.32 79.32 79.32 79.32 0.6K
09:41 79.32 79.32 79.08 79.08 2.2K
09:42 79.08 79.27 79.02 79.02 4.8K
09:43 79.02 79.18 79.02 79.06 0.5K
09:44 79.06 79.11 79.06 79.11 1.0K
09:45 79.11 79.55 79.11 79.55 2.0K
09:46 79.43 79.53 79.43 79.50 1.3K
09:47 79.50 79.50 79.38 79.44 2.9K
09:48 79.44 79.60 79.44 79.60 20.7K
09:49 79.69 79.81 79.69 79.81 10.2K
09:50 79.81 79.97 79.81 79.97 1.1K
09:51 79.97 80.36 79.97 80.36 0.4K
09:52 80.40 80.40 80.21 80.21 2.0K
09:53 80.13 80.13 79.90 79.90 2.9K
09:54 79.80 79.92 79.80 79.92 3.6K
09:55 80.06 80.06 80.06 80.06 1.1K
09:56 80.06 80.34 80.06 80.28 1.0K
09:57 80.28 80.28 80.26 80.26 0.2K
09:58 80.26 80.26 80.26 80.26 0.0K
09:59 80.35 80.35 80.35 80.35 0.3K
10:00 80.35 80.35 80.13 80.23 1.0K
10:01 80.23 80.23 80.20 80.20 1.0K
10:02 80.20 80.20 79.91 79.95 4.5K
10:03 79.95 79.95 79.95 79.95 0.5K
10:04 79.95 79.95 79.95 79.95 0.2K
10:05 80.00 80.14 80.00 80.14 2.0K
10:06 80.14 80.18 80.01 80.18 2.6K
10:07 80.18 80.25 80.18 80.25 1.4K
10:08 80.25 80.38 80.25 80.28 4.0K
10:09 80.28 80.28 80.28 80.28 0.1K
10:10 80.28 80.28 80.27 80.27 0.5K
10:11 80.27 80.50 80.26 80.50 3.5K
10:12 80.50 80.50 80.38 80.38 0.6K
10:13 80.32 80.32 80.25 80.25 0.8K
10:14 80.25 80.42 80.25 80.42 0.3K
10:15 80.42 80.42 80.42 80.42 0.0K
10:16 80.42 80.42 80.42 80.42 0.4K
10:17 80.42 80.42 80.10 80.10 8.4K
10:18 80.10 80.10 80.10 80.10 0.1K
10:19 80.10 80.10 79.56 79.66 7.4K
10:20 79.57 79.57 79.48 79.53 5.3K
10:21 79.53 79.53 79.35 79.35 1.9K
10:22 79.35 79.91 79.35 79.91 7.0K
10:23 79.91 79.91 79.72 79.72 3.5K
10:24 79.72 79.72 79.48 79.48 3.3K
10:25 79.48 79.48 79.48 79.48 0.6K
10:26 79.48 79.48 79.48 79.48 0.2K
10:27 79.48 79.48 79.48 79.48 0.1K
10:28 79.48 79.48 79.48 79.48 0.3K
10:29 79.48 79.73 79.48 79.73 1.0K
10:30 79.73 79.73 79.66 79.66 1.5K
10:31 79.66 79.66 79.66 79.66 0.1K
10:32 79.84 79.84 79.80 79.80 6.0K
10:33 79.86 79.86 79.79 79.79 2.5K
10:34 79.79 79.79 79.79 79.79 0.2K
10:35 79.79 80.20 79.79 80.20 2.2K
10:36 80.20 80.20 80.20 80.20 0.2K
10:37 80.20 80.20 80.20 80.20 0.1K
10:38 80.20 80.20 80.20 80.20 0.0K
10:39 79.69 79.69 79.69 79.69 0.7K
10:40 79.69 79.69 79.69 79.69 0.1K
10:41 79.69 79.90 79.61 79.90 1.2K
10:42 79.71 79.71 79.71 79.71 0.5K
10:43 79.71 79.71 79.71 79.71 0.1K
10:44 79.71 79.71 79.71 79.71 0.3K
10:45 79.71 79.71 79.71 79.71 0.2K
10:46 79.77 79.77 79.77 79.77 0.2K
10:47 79.77 79.77 79.77 79.77 0.1K
10:48 79.85 79.85 79.80 79.80 0.6K
10:49 79.83 79.89 79.83 79.89 0.6K
10:50 79.84 79.84 79.84 79.84 0.3K
10:51 79.84 79.84 79.84 79.84 0.0K
10:52 79.84 79.84 79.75 79.75 0.3K
10:53 79.75 79.75 79.75 79.75 0.3K
10:54 79.75 79.75 79.74 79.74 0.2K
10:55 79.74 79.74 79.71 79.71 0.7K
10:56 79.60 79.71 79.60 79.64 2.3K
10:57 79.64 79.71 79.64 79.71 0.7K
10:58 79.71 79.71 79.60 79.60 0.8K
10:59 79.60 79.60 79.60 79.60 0.1K
11:00 79.60 79.60 79.60 79.60 0.1K
11:01 79.78 79.78 79.78 79.78 0.2K
11:02 79.78 79.78 79.78 79.78 0.0K
11:03 79.74 79.74 79.74 79.74 0.3K
11:04 79.74 79.74 79.74 79.74 0.3K
11:05 79.74 79.74 79.74 79.74 0.6K
11:06 79.74 79.74 79.74 79.74 0.0K
11:07 79.86 79.86 79.86 79.86 0.6K
11:08 79.86 79.86 79.86 79.86 0.1K
11:09 79.86 80.00 79.86 80.00 3.0K
11:10 80.00 80.00 80.00 80.00 0.5K
11:11 80.10 80.10 80.09 80.09 0.4K
11:12 80.09 80.09 80.02 80.02 8.8K
11:13 80.02 80.02 80.02 80.02 0.6K
11:14 80.00 80.00 79.84 79.84 1.5K
11:15 79.76 79.76 79.76 79.76 0.2K
11:16 79.69 79.70 79.69 79.70 0.2K
11:17 79.70 79.70 79.70 79.70 0.4K
11:18 79.70 79.70 79.70 79.70 0.1K
11:19 79.70 79.70 79.70 79.70 0.3K
11:20 79.71 79.71 79.68 79.68 0.4K
11:21 79.68 79.77 79.68 79.77 0.6K
11:22 79.77 79.77 79.77 79.77 0.2K
11:23 79.77 79.79 79.69 79.69 0.5K
11:24 79.69 79.69 79.69 79.69 0.2K
11:25 79.69 79.69 79.69 79.69 0.1K
11:26 79.69 79.69 79.69 79.69 0.2K
11:27 79.71 79.71 79.71 79.71 0.1K
11:28 79.71 79.71 79.71 79.71 0.3K
11:29 79.71 79.71 79.71 79.71 0.9K
11:30 79.70 79.70 79.53 79.53 1.6K
11:31 79.53 79.53 79.45 79.45 0.6K
11:32 79.34 79.66 79.34 79.66 9.4K
11:33 79.66 79.66 79.66 79.66 1.0K
11:34 79.66 79.66 79.62 79.62 1.9K
11:35 79.62 79.62 79.61 79.61 0.3K
11:36 79.61 79.63 79.61 79.63 1.2K
11:37 79.62 79.67 79.62 79.67 1.5K
11:38 79.83 79.83 79.83 79.83 0.8K
11:39 79.83 79.83 79.83 79.83 0.1K
11:40 79.96 79.96 79.96 79.96 0.4K
11:41 79.96 80.16 79.96 80.16 0.7K
11:42 80.16 80.16 80.07 80.07 1.1K
11:43 80.07 80.07 80.07 80.07 0.1K
11:44 80.07 80.07 80.00 80.00 1.1K
11:45 80.00 80.00 80.00 80.00 0.3K
11:46 79.80 79.80 79.80 79.80 0.4K
11:47 79.80 79.84 79.77 79.77 0.3K
11:48 79.86 79.86 79.86 79.86 0.3K
11:49 79.86 79.90 79.86 79.90 0.6K
11:50 79.81 79.81 79.81 79.81 0.2K
11:51 79.81 79.81 79.81 79.81 0.1K
11:52 79.81 79.81 79.81 79.81 0.1K
11:53 79.81 79.81 79.78 79.78 0.1K
11:54 79.83 79.83 79.83 79.83 0.3K
11:55 79.83 79.83 79.83 79.83 0.0K
11:56 79.83 79.83 79.83 79.83 0.3K
11:57 79.83 79.83 79.70 79.70 0.6K
11:58 79.70 79.70 79.70 79.70 0.4K
11:59 79.70 79.72 79.62 79.66 0.9K
12:00 79.66 79.66 79.66 79.66 0.2K
12:01 79.66 79.66 79.66 79.66 0.2K
12:02 79.66 79.66 79.60 79.60 0.6K
12:03 79.60 79.60 79.60 79.60 0.3K
12:04 79.60 79.60 79.52 79.52 0.6K
12:05 79.52 79.52 79.48 79.48 0.3K
12:06 79.48 79.48 79.48 79.48 0.1K
12:07 79.48 79.48 79.48 79.48 0.3K
12:08 79.48 79.48 79.48 79.48 0.1K
12:09 79.48 79.48 79.48 79.48 0.0K
12:10 79.48 79.48 79.48 79.48 0.0K
12:11 79.48 79.73 79.48 79.73 1.1K
12:12 79.71 79.71 79.71 79.71 0.3K
12:13 79.71 79.71 79.71 79.71 0.0K
12:14 79.71 79.71 79.59 79.59 0.4K
12:15 79.59 79.69 79.59 79.69 0.1K
12:16 79.47 79.47 79.47 79.47 1.2K
12:17 79.47 79.47 79.47 79.47 0.3K
12:18 79.47 79.47 79.47 79.47 0.1K
12:19 79.39 79.42 79.39 79.42 1.8K
12:20 79.42 79.42 79.42 79.42 0.1K
12:21 79.65 79.80 79.65 79.68 14.2K
12:22 79.68 79.73 79.60 79.60 0.7K
12:23 79.60 79.60 79.60 79.60 0.2K
12:24 79.54 79.54 79.54 79.54 1.3K
12:25 79.54 79.54 79.54 79.54 0.1K
12:26 79.54 79.72 79.54 79.72 0.2K
12:27 79.72 79.72 79.48 79.48 1.1K
12:28 79.45 79.45 79.45 79.45 0.1K
12:29 79.45 79.45 79.45 79.45 0.0K
12:30 79.45 79.45 79.38 79.38 0.5K
12:31 79.44 79.44 79.37 79.37 1.0K
12:32 79.37 79.37 79.37 79.37 0.2K
12:33 79.18 79.18 79.18 79.18 3.1K
12:34 79.18 79.32 79.18 79.32 1.0K
12:35 79.32 79.32 79.32 79.32 0.0K
12:36 79.32 79.32 79.32 79.32 0.2K
12:37 79.32 79.46 79.32 79.46 1.5K
12:38 79.46 79.46 79.46 79.46 0.0K
12:39 79.46 79.46 79.46 79.46 0.1K
12:40 79.46 79.46 79.46 79.46 2.2K
12:41 79.46 79.51 79.46 79.51 0.2K
12:42 79.37 79.37 79.37 79.37 0.1K
12:43 79.37 79.37 79.37 79.37 0.1K
12:44 79.37 79.37 79.37 79.37 0.0K
12:45 79.35 79.35 79.35 79.35 0.9K
12:46 79.49 79.49 79.49 79.49 0.3K
12:47 79.49 79.49 79.49 79.49 0.0K
12:48 79.49 79.49 79.49 79.49 0.0K
12:49 79.36 79.36 79.36 79.36 0.2K
12:50 79.36 79.36 79.08 79.08 0.6K
12:51 79.08 79.26 79.08 79.26 0.8K
12:52 79.18 79.18 79.18 79.18 0.2K
12:53 79.33 79.33 79.33 79.33 0.6K
12:54 79.41 79.41 79.41 79.41 0.3K
12:55 79.41 79.41 79.03 79.03 15.6K
12:56 79.03 79.12 79.03 79.12 2.6K
12:57 79.18 79.21 79.18 79.21 0.3K
12:58 79.21 79.21 79.21 79.21 0.0K
12:59 79.21 79.49 79.21 79.49 3.4K
13:00 79.49 79.58 79.49 79.58 2.9K
13:01 79.58 79.58 79.38 79.38 0.8K
13:02 79.38 79.38 79.38 79.38 0.0K
13:03 79.38 79.38 79.26 79.30 0.7K
13:04 79.35 79.35 79.35 79.35 0.4K
13:05 79.35 79.35 79.35 79.35 0.1K
13:06 79.35 79.35 79.35 79.35 0.0K
13:07 79.35 79.35 79.35 79.35 0.0K
13:08 79.35 79.35 79.35 79.35 0.0K
13:09 79.35 79.35 79.35 79.35 0.0K
13:10 79.35 79.35 79.35 79.35 0.2K
13:11 79.35 79.45 79.35 79.45 0.8K
13:12 79.45 79.46 79.45 79.46 0.1K
13:13 79.46 79.46 79.46 79.46 0.0K
13:14 79.33 79.33 79.23 79.28 1.6K
13:15 79.14 79.14 79.14 79.14 0.5K
13:16 79.14 79.14 79.14 79.14 0.0K
13:17 79.35 79.35 79.34 79.34 1.2K
13:18 79.34 79.34 79.34 79.34 0.0K
13:19 79.34 79.34 79.34 79.34 0.0K
13:20 79.34 79.34 79.34 79.34 0.1K
13:21 79.34 79.34 79.34 79.34 0.1K
13:22 79.34 79.44 79.34 79.44 1.6K
13:23 80.02 80.02 79.97 79.97 11.3K
13:24 79.97 79.97 79.97 79.97 0.0K
13:25 79.97 80.06 79.91 79.91 0.3K
13:26 79.91 79.91 79.88 79.88 0.3K
13:27 79.88 79.88 79.88 79.88 0.0K
13:28 79.81 79.81 79.81 79.81 1.2K
13:29 79.81 79.81 79.74 79.74 0.5K
13:30 79.74 79.74 79.60 79.60 0.6K
13:31 79.60 79.61 79.60 79.61 0.2K
13:32 79.56 79.56 79.56 79.56 0.3K
13:33 79.56 79.56 79.56 79.56 0.2K
13:34 79.56 79.56 79.56 79.56 0.3K
13:35 79.56 79.56 79.56 79.56 0.0K
13:36 79.56 79.56 79.56 79.56 0.0K
13:37 79.56 79.61 79.56 79.61 0.2K
13:38 79.95 80.09 79.95 80.09 8.4K
13:39 80.09 80.09 79.90 79.90 0.2K
13:40 79.90 79.90 79.90 79.90 0.0K
13:41 79.89 79.89 79.89 79.89 0.2K
13:42 79.89 79.89 79.89 79.89 0.0K
13:43 79.89 79.91 79.89 79.91 0.3K
13:44 79.91 79.91 79.91 79.91 0.1K
13:45 79.91 79.99 79.91 79.99 0.7K
13:46 79.99 79.99 79.99 79.99 0.2K
13:47 80.00 80.00 79.89 79.89 0.4K
13:48 79.89 79.89 79.89 79.89 0.0K
13:49 79.89 79.89 79.89 79.89 0.0K
13:50 79.89 79.89 79.87 79.87 1.0K
13:51 79.87 79.87 79.87 79.87 0.4K
13:52 79.87 79.87 79.87 79.87 0.0K
13:53 79.83 79.83 79.73 79.73 1.0K
13:54 79.73 79.73 79.73 79.73 0.2K
13:55 79.59 79.59 79.27 79.27 7.9K
13:56 79.27 79.27 79.27 79.27 0.3K
13:57 79.27 79.27 79.27 79.27 0.3K
13:58 79.27 79.32 79.27 79.32 0.6K
13:59 79.32 79.32 79.32 79.32 0.5K
14:00 79.47 79.47 79.47 79.47 0.8K
14:01 79.47 79.47 79.47 79.47 0.0K
14:02 79.47 79.47 79.47 79.47 0.5K
14:03 79.63 79.63 79.63 79.63 0.4K
14:04 79.63 79.63 79.63 79.63 0.0K
14:05 79.84 79.84 79.69 79.69 0.8K
14:06 79.69 79.69 79.64 79.64 0.6K
14:07 79.65 79.65 79.65 79.65 0.2K
14:08 79.65 79.65 79.65 79.65 0.1K
14:09 79.65 79.65 79.53 79.54 0.4K
14:10 79.54 79.54 79.54 79.54 0.2K
14:11 79.54 79.54 79.54 79.54 0.0K
14:12 79.54 79.54 79.54 79.54 0.2K
14:13 79.54 79.54 79.54 79.54 0.0K
14:14 79.39 79.39 79.39 79.39 0.1K
14:15 79.39 79.39 79.39 79.39 0.0K
14:16 79.39 79.39 79.39 79.39 0.0K
14:17 79.39 79.39 79.39 79.39 0.0K
14:18 79.39 79.39 79.39 79.39 0.0K
14:19 79.39 79.39 79.39 79.39 0.7K
14:20 79.39 79.41 79.36 79.36 0.9K
14:21 79.42 79.42 79.42 79.42 0.1K
14:22 79.42 79.42 79.42 79.42 0.1K
14:23 79.42 79.42 79.42 79.42 0.1K
14:24 79.42 79.42 79.36 79.36 0.2K
14:25 79.36 79.36 79.36 79.36 0.0K
14:26 79.36 79.36 79.29 79.29 0.1K
14:27 79.29 79.41 79.29 79.41 0.6K
14:28 79.41 79.41 79.31 79.31 0.6K
14:29 79.31 79.31 79.31 79.31 0.1K
14:30 79.31 79.31 79.31 79.31 0.1K
14:31 79.31 79.31 79.31 79.31 0.2K
14:32 79.31 79.51 79.31 79.51 1.1K
14:33 79.51 79.51 79.51 79.51 0.2K
14:34 79.51 79.51 79.51 79.51 0.0K
14:35 79.51 79.51 79.51 79.51 0.0K
14:36 79.51 79.51 79.51 79.51 0.0K
14:37 79.51 79.51 79.41 79.41 0.5K
14:38 79.41 79.41 79.41 79.41 0.0K
14:39 79.41 79.41 79.41 79.41 0.0K
14:40 79.41 79.42 79.41 79.42 0.3K
14:41 79.42 79.42 79.42 79.42 0.2K
14:42 79.42 79.42 79.42 79.42 0.2K
14:43 79.33 79.33 79.33 79.33 0.2K
14:44 79.42 79.42 79.42 79.42 0.2K
14:45 79.42 79.42 79.42 79.42 0.2K
14:46 79.32 79.32 79.32 79.32 0.2K
14:47 79.32 79.32 79.32 79.32 0.1K
14:48 79.32 79.32 79.32 79.32 0.1K
14:49 79.32 79.32 79.29 79.29 1.4K
14:50 79.29 79.29 79.29 79.29 0.2K
14:51 79.29 79.36 79.29 79.36 1.4K
14:52 79.36 79.47 79.36 79.47 0.7K
14:53 79.47 79.47 79.47 79.47 0.0K
14:54 79.47 79.62 79.47 79.62 0.5K
14:55 79.62 79.62 79.62 79.62 0.0K
14:56 79.62 79.62 79.49 79.49 1.8K
14:57 79.40 79.40 79.40 79.40 0.8K
14:58 79.40 79.40 79.40 79.40 0.0K
14:59 79.40 79.40 79.37 79.37 1.2K
15:00 79.28 79.28 79.21 79.21 0.8K
15:01 79.21 79.21 79.16 79.16 1.0K
15:02 79.17 79.23 79.13 79.13 0.6K
15:03 79.13 79.13 79.00 79.00 1.3K
15:04 78.89 78.92 78.89 78.92 0.5K
15:05 78.92 78.92 78.75 78.75 0.8K
15:06 78.75 78.75 78.75 78.75 0.2K
15:07 78.75 78.75 78.71 78.71 1.3K
15:08 78.78 78.78 78.78 78.78 1.7K
15:09 78.79 78.79 78.71 78.71 2.7K
15:10 78.71 78.74 78.66 78.66 1.2K
15:11 78.30 78.41 78.30 78.41 9.4K
15:12 78.41 78.54 78.41 78.41 0.6K
15:13 78.41 78.41 78.32 78.39 0.9K
15:14 78.39 78.39 78.28 78.28 0.6K
15:15 78.28 78.28 78.28 78.28 0.2K
15:16 78.28 78.28 78.19 78.19 0.2K
15:17 78.24 78.39 78.24 78.39 7.2K
15:18 78.48 78.48 78.44 78.45 1.3K
15:19 78.45 78.45 78.40 78.40 0.8K
15:20 78.40 78.47 78.40 78.47 0.6K
15:21 78.49 78.49 78.48 78.48 0.9K
15:22 78.48 78.48 78.41 78.41 1.4K
15:23 78.41 78.41 78.41 78.41 0.0K
15:24 78.34 78.49 78.34 78.49 1.5K
15:25 78.49 78.49 78.49 78.49 0.5K
15:26 78.49 78.49 78.38 78.38 0.2K
15:27 78.38 78.38 78.38 78.38 0.0K
15:28 78.38 78.38 78.38 78.38 0.4K
15:29 78.38 78.38 78.38 78.38 0.0K
15:30 78.38 78.38 78.28 78.28 0.6K
15:31 78.30 78.36 78.30 78.31 1.4K
15:32 78.30 78.30 78.30 78.30 0.9K
15:33 78.30 78.30 78.30 78.30 1.6K
15:34 78.25 78.27 78.25 78.27 0.5K
15:35 78.18 78.18 78.18 78.18 0.9K
15:36 78.17 78.23 78.17 78.23 8.0K
15:37 78.23 78.39 78.23 78.39 2.4K
15:38 78.46 78.46 78.29 78.29 1.9K
15:39 78.29 78.32 78.25 78.32 1.3K
15:40 78.32 78.32 78.32 78.32 0.5K
15:41 78.32 78.38 78.32 78.38 0.6K
15:42 78.38 78.38 78.38 78.38 0.3K
15:43 78.38 78.44 78.33 78.44 2.5K
15:44 78.44 78.44 78.34 78.34 1.3K
15:45 78.34 78.34 78.34 78.34 0.8K
15:46 78.34 78.34 78.33 78.33 0.9K
15:47 78.33 78.52 78.33 78.52 2.0K
15:48 78.60 78.60 78.55 78.55 2.8K
15:49 78.60 78.60 78.60 78.60 0.5K
15:50 78.60 78.60 78.60 78.60 5.5K
15:51 78.53 78.58 78.53 78.58 1.2K
15:52 78.66 78.71 78.66 78.71 2.2K
15:53 78.71 78.78 78.71 78.78 1.6K
15:54 78.79 78.85 78.79 78.84 3.0K
15:55 78.84 78.87 78.79 78.85 2.6K
15:56 78.84 78.89 78.78 78.82 3.6K
15:57 78.82 78.88 78.82 78.83 2.7K
15:58 78.83 78.88 78.76 78.76 2.9K
15:59 78.85 78.85 78.72 78.76 4.3K
16:00 78.70 78.79 76.91 78.72 39.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据