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 76.67 78.09 76.02 76.45 8.3K
09:32 76.27 76.27 76.06 76.09 1.8K
09:33 75.88 76.10 75.88 76.10 0.8K
09:34 76.10 76.85 75.88 76.03 0.8K
09:35 76.03 76.15 76.03 76.15 2.4K
09:36 76.15 76.42 76.15 76.42 0.1K
09:37 76.71 76.71 75.95 75.95 1.1K
09:38 76.16 76.16 76.16 76.16 0.2K
09:39 76.22 76.37 76.22 76.37 2.6K
09:40 76.37 76.37 76.37 76.37 0.6K
09:41 76.37 76.56 76.37 76.56 1.8K
09:42 76.56 76.56 76.45 76.45 2.1K
09:43 76.45 76.50 76.45 76.50 2.2K
09:44 76.44 76.44 76.33 76.33 5.3K
09:45 75.90 76.11 75.90 76.11 2.2K
09:46 75.97 75.97 75.97 75.97 4.2K
09:47 75.97 75.97 75.80 75.80 0.3K
09:48 75.80 75.97 75.80 75.97 0.1K
09:49 75.97 76.03 75.97 76.03 0.2K
09:50 76.03 76.39 76.03 76.39 0.6K
09:51 76.39 76.39 76.39 76.39 0.0K
09:52 76.39 76.50 76.39 76.50 1.9K
09:53 76.50 76.62 76.50 76.62 1.0K
09:54 76.62 76.62 76.62 76.62 0.2K
09:55 76.62 76.62 76.16 76.16 0.7K
09:56 76.16 76.28 76.16 76.28 0.2K
09:57 76.28 76.35 76.28 76.35 0.5K
09:58 76.35 76.35 76.35 76.35 0.0K
09:59 76.35 76.35 76.07 76.07 1.6K
10:00 76.07 76.07 76.07 76.07 0.3K
10:01 76.07 76.24 76.07 76.24 1.0K
10:02 76.24 76.24 76.23 76.23 0.3K
10:03 76.23 76.23 76.23 76.23 0.2K
10:04 76.23 76.23 76.23 76.23 0.0K
10:05 76.23 76.23 76.23 76.23 0.4K
10:06 76.23 76.23 76.23 76.23 0.0K
10:07 76.23 76.43 76.23 76.43 1.4K
10:08 76.33 76.36 76.02 76.02 5.0K
10:09 75.81 75.81 75.58 75.58 2.1K
10:10 75.58 75.66 75.58 75.60 1.7K
10:11 75.60 75.60 75.49 75.49 0.6K
10:12 75.49 75.49 75.44 75.44 1.6K
10:13 75.50 75.51 75.50 75.51 0.3K
10:14 75.51 75.59 75.51 75.52 1.1K
10:15 75.52 75.52 75.52 75.52 0.2K
10:16 75.46 75.46 75.46 75.46 0.7K
10:17 75.46 75.46 75.46 75.46 0.0K
10:18 75.46 75.52 75.46 75.52 1.3K
10:19 75.13 75.13 75.13 75.13 4.1K
10:20 75.13 75.13 74.88 74.88 2.1K
10:21 74.88 75.11 74.88 75.11 2.6K
10:22 75.07 75.07 74.93 74.93 0.6K
10:23 74.85 74.85 74.53 74.53 8.6K
10:24 74.53 74.53 74.49 74.49 4.2K
10:25 74.49 74.52 74.49 74.52 3.6K
10:26 74.67 74.67 74.56 74.60 1.9K
10:27 74.60 74.85 74.53 74.82 3.0K
10:28 74.82 75.07 74.82 75.07 1.5K
10:29 75.00 75.17 75.00 75.17 4.3K
10:30 75.17 75.17 75.12 75.13 0.2K
10:31 75.13 75.30 75.13 75.30 1.2K
10:32 75.27 75.27 75.00 75.00 1.4K
10:33 75.00 75.20 75.00 75.08 3.9K
10:34 75.08 75.16 75.08 75.08 1.2K
10:35 75.08 75.15 75.08 75.15 0.5K
10:36 75.15 75.15 74.78 74.78 6.4K
10:37 74.78 74.78 74.78 74.78 0.9K
10:38 74.78 74.90 74.78 74.90 0.2K
10:39 74.90 74.92 74.90 74.92 0.3K
10:40 74.92 74.92 74.88 74.88 1.5K
10:41 74.88 74.89 74.88 74.89 0.8K
10:42 74.89 74.89 74.89 74.89 0.3K
10:43 74.89 74.98 74.79 74.98 2.8K
10:44 74.98 74.99 74.87 74.87 1.9K
10:45 74.87 74.87 74.81 74.81 0.7K
10:46 74.89 74.98 74.89 74.98 0.5K
10:47 74.98 75.02 74.83 74.83 1.5K
10:48 74.79 74.79 74.76 74.76 0.3K
10:49 74.83 74.83 74.83 74.83 0.7K
10:50 74.84 74.84 74.84 74.84 0.2K
10:51 74.84 75.05 74.79 75.05 1.3K
10:52 75.05 75.05 74.94 74.96 0.8K
10:53 74.66 74.87 74.66 74.87 0.4K
10:54 74.87 74.87 74.85 74.85 0.1K
10:55 74.81 74.81 74.81 74.81 0.1K
10:56 74.81 74.81 74.80 74.80 0.5K
10:57 74.80 74.80 74.78 74.78 0.3K
10:58 74.78 74.78 74.78 74.78 0.1K
10:59 74.78 74.78 74.78 74.78 0.4K
11:00 74.78 74.78 74.78 74.78 0.2K
11:01 74.79 74.79 74.79 74.79 0.2K
11:02 74.79 74.88 74.79 74.88 0.3K
11:03 74.88 74.88 74.60 74.60 1.9K
11:04 74.60 74.60 74.54 74.54 1.4K
11:05 74.54 74.54 74.54 74.54 0.2K
11:06 74.54 74.61 74.54 74.61 1.1K
11:07 74.61 74.61 74.60 74.60 0.1K
11:08 74.60 74.73 74.60 74.73 0.9K
11:09 74.79 74.79 74.79 74.79 0.2K
11:10 74.79 74.79 74.65 74.72 1.0K
11:11 74.72 74.73 74.72 74.73 0.6K
11:12 74.71 74.71 74.70 74.70 1.0K
11:13 74.70 74.74 74.70 74.73 0.4K
11:14 74.73 74.84 74.73 74.84 0.1K
11:15 74.84 74.84 74.84 74.84 0.1K
11:16 74.84 74.84 74.84 74.84 0.3K
11:17 74.72 74.72 74.63 74.72 0.9K
11:18 74.72 74.80 74.72 74.74 1.1K
11:19 74.74 74.84 74.74 74.84 0.2K
11:20 74.84 74.84 74.74 74.74 0.7K
11:21 74.74 74.75 74.74 74.75 0.6K
11:22 74.84 74.84 74.84 74.84 0.1K
11:23 74.84 74.84 74.81 74.81 1.0K
11:24 74.81 74.81 74.81 74.81 0.5K
11:25 74.81 74.81 74.81 74.81 0.0K
11:26 74.81 74.82 74.81 74.82 0.4K
11:27 74.82 74.82 74.82 74.82 0.1K
11:28 74.82 74.82 74.82 74.82 0.2K
11:29 74.90 74.90 74.90 74.90 0.6K
11:30 74.90 74.90 74.90 74.90 0.3K
11:31 74.90 74.90 74.90 74.90 0.2K
11:32 74.90 74.90 74.85 74.90 1.3K
11:33 74.90 74.98 74.88 74.98 7.3K
11:34 74.98 75.06 74.98 75.02 3.1K
11:35 75.02 75.02 74.91 74.91 0.4K
11:36 74.90 74.90 74.77 74.77 1.7K
11:37 74.73 74.73 74.63 74.63 0.7K
11:38 74.63 74.63 74.59 74.61 0.2K
11:39 74.61 74.61 74.48 74.48 0.6K
11:40 74.48 74.57 74.48 74.54 0.5K
11:41 74.54 74.56 74.51 74.56 0.4K
11:42 74.60 74.60 74.60 74.60 1.6K
11:43 74.60 74.62 74.60 74.62 0.2K
11:44 74.62 74.62 74.59 74.59 0.1K
11:45 74.59 74.70 74.59 74.70 0.5K
11:46 74.70 74.71 74.65 74.71 1.2K
11:47 74.71 74.71 74.63 74.63 2.5K
11:48 74.63 74.63 74.46 74.47 2.1K
11:49 74.47 74.47 74.43 74.47 0.9K
11:50 74.47 74.47 74.47 74.47 0.1K
11:51 74.47 74.47 74.47 74.47 0.2K
11:52 74.47 74.48 74.47 74.48 0.1K
11:53 74.48 74.48 74.48 74.48 1.0K
11:54 74.48 74.51 74.48 74.51 0.3K
11:55 74.57 74.57 74.57 74.57 0.7K
11:56 74.37 74.38 74.27 74.27 2.2K
11:57 74.27 74.27 74.27 74.27 0.4K
11:58 74.27 74.27 74.27 74.27 0.1K
11:59 74.09 74.12 74.09 74.12 1.0K
12:00 74.12 74.22 74.12 74.22 1.5K
12:01 74.22 74.25 74.22 74.25 0.6K
12:02 74.25 74.25 74.25 74.25 0.0K
12:03 74.25 74.25 74.25 74.25 0.0K
12:04 74.25 74.25 74.25 74.25 0.0K
12:05 74.26 74.26 74.26 74.26 0.1K
12:06 74.26 74.36 74.18 74.18 0.6K
12:07 74.19 74.19 74.13 74.13 1.3K
12:08 74.13 74.29 74.13 74.29 2.7K
12:09 74.29 74.29 74.29 74.29 0.0K
12:10 74.29 74.37 74.29 74.37 0.7K
12:11 74.37 74.37 74.33 74.33 0.2K
12:12 74.33 74.33 74.32 74.32 0.4K
12:13 74.32 74.32 74.32 74.32 0.1K
12:14 74.32 74.33 74.27 74.27 0.4K
12:15 74.27 74.27 74.27 74.27 0.2K
12:16 74.27 74.27 74.27 74.27 0.0K
12:17 74.27 74.27 74.27 74.27 0.1K
12:18 74.27 74.39 74.27 74.39 0.2K
12:19 74.33 74.33 74.33 74.33 0.9K
12:20 74.33 74.40 74.33 74.40 1.2K
12:21 74.46 74.56 74.46 74.56 1.0K
12:22 74.56 74.56 74.37 74.37 1.8K
12:23 74.37 74.37 74.37 74.37 0.1K
12:24 74.37 74.37 74.37 74.37 0.0K
12:25 74.37 74.39 73.88 73.88 14.3K
12:26 73.91 74.04 73.91 73.97 21.7K
12:27 73.92 73.98 73.92 73.96 1.4K
12:28 74.00 74.10 73.99 74.10 3.2K
12:29 74.10 74.10 73.97 73.97 0.8K
12:30 73.97 73.97 73.97 73.97 0.0K
12:31 74.00 74.00 73.91 73.94 1.5K
12:32 74.00 74.00 73.98 73.98 1.8K
12:33 73.98 73.98 73.98 73.98 0.5K
12:34 73.98 74.18 73.98 74.18 2.8K
12:35 74.18 74.18 74.12 74.12 0.1K
12:36 74.12 74.12 74.06 74.10 2.0K
12:37 74.10 74.10 74.10 74.10 0.7K
12:38 74.10 74.10 73.68 73.68 16.9K
12:39 73.67 73.69 73.67 73.69 0.8K
12:40 73.69 73.69 73.69 73.69 0.4K
12:41 73.69 73.73 73.69 73.73 0.3K
12:42 73.94 73.94 73.78 73.78 1.8K
12:43 73.78 73.78 73.78 73.78 0.1K
12:44 73.81 73.94 73.81 73.94 2.2K
12:45 73.94 73.94 73.94 73.94 0.3K
12:46 73.94 73.95 73.90 73.90 0.8K
12:47 73.90 73.90 73.90 73.90 0.3K
12:48 73.90 73.90 73.77 73.77 1.0K
12:49 73.77 73.87 73.72 73.72 0.6K
12:50 73.72 73.72 73.72 73.72 0.0K
12:51 73.75 73.75 73.75 73.75 4.8K
12:52 73.60 73.63 73.59 73.63 1.4K
12:53 73.63 73.63 73.53 73.55 1.1K
12:54 73.55 73.55 73.55 73.55 0.2K
12:55 73.55 73.55 73.39 73.47 1.8K
12:56 73.47 73.47 73.47 73.47 0.1K
12:57 73.41 73.48 73.41 73.48 0.3K
12:58 73.48 73.48 73.48 73.48 0.5K
12:59 73.49 73.49 73.39 73.45 2.2K
13:00 73.45 73.45 73.45 73.45 0.2K
13:01 73.46 73.46 73.46 73.46 0.5K
13:02 73.46 73.46 73.46 73.46 0.2K
13:03 73.36 73.36 73.36 73.36 0.7K
13:04 73.36 73.42 73.36 73.41 0.2K
13:05 73.41 73.41 73.41 73.41 0.3K
13:06 73.41 73.41 73.41 73.41 0.2K
13:07 73.41 73.52 73.33 73.33 1.7K
13:08 73.33 73.45 73.33 73.44 2.4K
13:09 73.44 73.44 73.44 73.44 0.0K
13:10 73.44 73.44 73.44 73.44 0.5K
13:11 73.44 73.50 73.40 73.40 2.4K
13:12 73.40 73.40 73.40 73.40 0.0K
13:13 73.40 73.40 73.39 73.39 0.8K
13:14 73.39 73.39 73.19 73.19 2.0K
13:15 73.19 73.19 73.15 73.15 0.6K
13:16 73.19 73.19 73.10 73.10 0.3K
13:17 73.10 73.10 73.10 73.10 0.1K
13:18 73.10 73.10 73.10 73.10 0.1K
13:19 73.10 73.34 73.10 73.34 4.2K
13:20 73.43 73.43 73.43 73.43 0.3K
13:21 73.43 73.43 73.36 73.36 0.2K
13:22 73.36 73.36 73.06 73.06 9.6K
13:23 73.06 73.06 72.95 72.95 2.6K
13:24 72.88 72.88 72.88 72.88 0.1K
13:25 72.88 72.88 72.30 72.30 8.2K
13:26 72.41 72.44 72.41 72.44 3.7K
13:27 72.44 72.54 72.44 72.54 2.5K
13:28 72.54 72.78 72.54 72.69 0.6K
13:29 72.74 72.91 72.74 72.91 0.7K
13:30 72.91 73.02 72.91 73.02 0.7K
13:31 73.02 73.02 72.82 72.99 7.3K
13:32 72.99 73.13 72.95 72.95 7.4K
13:33 73.00 73.12 72.89 72.89 6.5K
13:34 72.73 72.74 72.62 72.62 10.4K
13:35 72.62 72.75 72.62 72.75 0.7K
13:36 72.78 72.78 72.78 72.78 0.1K
13:37 72.70 72.78 72.70 72.78 0.3K
13:38 72.78 72.78 72.78 72.78 0.1K
13:39 72.78 72.87 72.78 72.87 1.2K
13:40 72.87 73.07 72.87 73.07 1.0K
13:41 73.07 73.30 73.07 73.30 2.7K
13:42 73.30 73.31 73.30 73.31 0.2K
13:43 73.31 73.31 73.19 73.19 1.4K
13:44 72.97 72.97 72.92 72.92 15.7K
13:45 72.92 72.92 72.58 72.58 5.8K
13:46 72.73 72.73 72.58 72.58 2.6K
13:47 72.69 72.69 72.69 72.69 1.7K
13:48 72.69 72.69 72.61 72.61 1.0K
13:49 72.61 72.61 72.49 72.56 0.7K
13:50 72.58 72.58 72.58 72.58 0.4K
13:51 72.57 72.58 72.33 72.33 2.5K
13:52 72.33 72.44 72.33 72.44 0.7K
13:53 72.44 72.44 72.44 72.44 0.1K
13:54 72.44 72.53 72.44 72.44 2.5K
13:55 72.40 72.40 72.40 72.40 0.2K
13:56 72.44 72.44 72.44 72.44 0.5K
13:57 72.44 72.49 72.44 72.49 3.9K
13:58 72.49 72.49 72.24 72.24 3.7K
13:59 72.24 72.27 72.24 72.27 0.6K
14:00 72.27 72.27 72.27 72.27 0.7K
14:01 72.35 72.35 72.27 72.27 1.3K
14:02 72.27 72.44 72.27 72.44 2.5K
14:03 72.44 72.44 72.39 72.39 0.8K
14:04 72.39 72.39 72.39 72.39 0.6K
14:05 72.39 72.39 72.39 72.39 0.1K
14:06 72.39 72.55 72.39 72.55 2.1K
14:07 72.55 72.55 72.55 72.55 0.5K
14:08 72.55 72.69 72.55 72.67 0.4K
14:09 72.67 72.67 72.67 72.67 0.1K
14:10 72.67 72.72 72.67 72.72 0.3K
14:11 72.71 72.71 72.71 72.71 0.2K
14:12 72.58 72.58 72.55 72.55 1.3K
14:13 72.45 72.49 72.42 72.49 3.1K
14:14 72.49 72.49 72.49 72.49 0.1K
14:15 72.49 72.49 72.49 72.49 0.2K
14:16 72.49 72.49 72.24 72.24 3.1K
14:17 72.24 72.32 72.21 72.32 0.3K
14:18 72.32 72.32 72.32 72.32 0.1K
14:19 72.32 72.41 72.32 72.41 0.4K
14:20 72.41 72.52 72.33 72.52 3.7K
14:21 72.52 72.92 72.52 72.92 3.8K
14:22 72.92 73.00 72.92 72.93 0.4K
14:23 72.93 73.04 72.93 73.04 0.9K
14:24 73.04 73.04 73.04 73.04 0.5K
14:25 73.04 73.22 73.03 73.03 4.2K
14:26 73.03 73.05 72.70 72.70 6.9K
14:27 72.81 72.81 72.81 72.81 0.8K
14:28 72.81 72.95 72.81 72.95 1.1K
14:29 72.95 72.99 72.95 72.99 3.2K
14:30 72.90 72.90 72.90 72.90 1.9K
14:31 72.99 72.99 72.85 72.85 4.6K
14:32 72.85 72.90 72.85 72.85 0.7K
14:33 72.85 73.01 72.85 73.01 2.4K
14:34 73.01 73.06 73.01 73.06 2.4K
14:35 73.14 73.16 73.14 73.15 1.6K
14:36 73.15 73.23 73.15 73.23 3.5K
14:37 73.23 73.23 73.16 73.16 2.3K
14:38 73.11 73.16 73.05 73.16 10.8K
14:39 73.16 73.17 73.16 73.17 0.2K
14:40 73.17 73.17 73.05 73.07 11.9K
14:41 72.95 72.95 72.95 72.95 10.3K
14:42 72.97 72.97 72.96 72.96 0.4K
14:43 73.01 73.18 73.01 73.18 2.3K
14:44 73.18 73.26 73.18 73.26 1.3K
14:45 73.26 73.47 73.26 73.44 1.2K
14:46 73.44 73.44 73.44 73.44 0.3K
14:47 73.44 73.54 73.44 73.54 1.4K
14:48 73.54 73.58 73.50 73.50 2.7K
14:49 73.52 73.52 73.33 73.33 4.0K
14:50 73.33 73.34 73.18 73.18 12.1K
14:51 73.18 73.27 73.18 73.19 1.2K
14:52 73.28 73.42 73.28 73.42 10.9K
14:53 73.42 73.42 73.42 73.42 0.0K
14:54 73.43 73.43 73.29 73.38 6.5K
14:55 73.38 73.40 73.38 73.40 1.0K
14:56 73.40 73.43 73.32 73.43 1.8K
14:57 73.43 73.48 73.43 73.48 1.2K
14:58 73.48 73.48 73.47 73.47 0.9K
14:59 73.47 73.47 73.47 73.47 0.1K
15:00 73.63 73.63 73.49 73.49 0.4K
15:01 73.63 73.63 73.63 73.63 0.2K
15:02 73.63 73.63 73.63 73.63 1.4K
15:03 73.63 73.67 73.63 73.67 0.5K
15:04 73.67 73.67 73.67 73.67 0.3K
15:05 73.67 73.67 73.67 73.67 0.2K
15:06 73.67 73.67 73.46 73.56 1.7K
15:07 73.56 73.61 73.56 73.61 1.0K
15:08 73.61 73.61 73.42 73.42 6.1K
15:09 73.49 73.49 73.49 73.49 0.7K
15:10 73.49 73.54 73.49 73.54 0.4K
15:11 73.54 73.54 73.54 73.54 0.5K
15:12 73.56 73.56 73.52 73.53 2.5K
15:13 73.53 73.60 73.53 73.60 1.7K
15:14 73.57 73.63 73.57 73.63 0.6K
15:15 73.64 73.65 73.64 73.65 0.8K
15:16 73.65 73.75 73.60 73.75 1.2K
15:17 73.69 73.88 73.69 73.88 0.9K
15:18 73.88 73.88 73.75 73.75 1.5K
15:19 73.68 73.75 73.68 73.74 1.8K
15:20 73.74 73.81 73.74 73.80 2.0K
15:21 73.79 73.82 73.79 73.82 0.7K
15:22 73.74 73.78 73.74 73.74 6.1K
15:23 73.77 73.92 73.77 73.92 3.3K
15:24 73.92 73.95 73.86 73.86 4.6K
15:25 73.86 73.86 73.86 73.86 0.6K
15:26 73.86 73.86 73.84 73.84 1.8K
15:27 73.84 73.89 73.84 73.89 0.7K
15:28 73.89 73.95 73.89 73.95 1.3K
15:29 73.92 73.96 73.92 73.95 2.1K
15:30 73.95 73.96 73.74 73.74 11.5K
15:31 73.74 73.82 73.74 73.79 2.4K
15:32 73.79 73.79 73.79 73.79 1.1K
15:33 73.79 73.79 73.74 73.75 2.0K
15:34 73.75 73.77 73.74 73.74 0.5K
15:35 73.75 73.75 73.63 73.63 6.6K
15:36 73.63 73.63 73.63 73.63 0.4K
15:37 73.65 73.69 73.65 73.69 1.2K
15:38 73.73 73.73 73.73 73.73 2.9K
15:39 73.73 73.82 73.72 73.72 5.3K
15:40 73.75 73.75 73.72 73.75 1.2K
15:41 73.76 73.85 73.76 73.83 4.6K
15:42 73.83 73.85 73.76 73.79 6.1K
15:43 73.80 73.80 73.69 73.76 11.1K
15:44 73.84 73.89 73.76 73.76 6.9K
15:45 73.76 73.82 73.76 73.77 4.8K
15:46 73.77 73.86 73.77 73.86 2.4K
15:47 73.86 73.91 73.86 73.91 11.2K
15:48 73.93 74.00 73.93 73.99 1.6K
15:49 73.99 74.00 73.97 73.98 4.6K
15:50 74.05 74.05 73.97 74.00 8.4K
15:51 74.02 74.08 74.02 74.07 6.3K
15:52 74.11 74.12 74.07 74.10 4.1K
15:53 74.11 74.18 74.11 74.14 8.7K
15:54 74.17 74.23 74.17 74.17 8.8K
15:55 74.17 74.24 74.17 74.24 4.4K
15:56 74.14 74.16 74.11 74.16 8.1K
15:57 74.20 74.22 74.16 74.22 9.6K
15:58 74.30 74.32 74.28 74.31 17.2K
15:59 74.33 74.33 74.19 74.19 23.4K
16:00 74.22 74.22 74.05 74.07 114.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据