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 77.64 78.64 77.00 78.56 16.0K
09:32 78.60 78.60 78.26 78.26 2.8K
09:33 78.26 78.33 78.26 78.33 0.5K
09:34 78.29 78.50 78.29 78.50 1.5K
09:35 78.80 79.00 78.80 79.00 6.1K
09:36 79.00 79.00 79.00 79.00 0.3K
09:37 79.17 79.17 79.17 79.17 2.1K
09:38 79.17 79.71 79.17 79.71 3.9K
09:39 79.91 80.12 79.91 80.12 5.2K
09:40 80.68 80.68 80.13 80.20 10.3K
09:41 80.20 80.36 80.20 80.27 7.4K
09:42 80.27 80.66 80.27 80.66 2.0K
09:43 80.66 81.05 80.66 80.97 3.7K
09:44 80.97 81.10 80.97 81.04 1.7K
09:45 81.04 81.04 80.57 80.66 14.1K
09:46 80.66 80.66 80.66 80.66 0.1K
09:47 80.66 81.25 80.66 81.25 12.6K
09:48 81.25 81.25 81.03 81.13 1.6K
09:49 80.92 81.27 80.92 81.27 1.6K
09:50 81.27 81.37 81.15 81.37 7.5K
09:51 81.37 81.60 81.37 81.60 3.1K
09:52 81.60 81.60 81.36 81.36 3.0K
09:53 81.27 81.27 80.81 80.90 2.5K
09:54 80.90 80.90 80.50 80.50 9.3K
09:55 80.80 81.17 80.80 81.17 2.3K
09:56 81.17 81.17 81.06 81.06 0.7K
09:57 81.06 81.06 80.84 80.94 2.7K
09:58 81.24 81.26 80.97 81.26 3.6K
09:59 81.26 81.46 81.26 81.44 2.4K
10:00 81.30 81.41 81.10 81.10 9.5K
10:01 81.10 81.55 81.10 81.55 1.7K
10:02 81.55 81.93 81.30 81.93 3.3K
10:03 81.77 82.02 81.77 82.02 6.3K
10:04 82.20 82.50 82.20 82.50 5.5K
10:05 82.17 82.64 82.17 82.24 17.0K
10:06 82.24 82.34 82.24 82.34 2.1K
10:07 82.34 82.34 82.16 82.16 1.3K
10:08 82.16 82.16 82.01 82.05 5.3K
10:09 81.93 81.93 81.45 81.45 3.9K
10:10 81.45 81.62 81.45 81.62 2.0K
10:11 81.51 81.51 81.51 81.51 1.3K
10:12 81.51 81.59 81.51 81.59 1.9K
10:13 81.45 81.54 81.45 81.54 0.5K
10:14 81.54 81.65 81.54 81.61 3.1K
10:15 81.61 81.61 81.61 81.61 0.3K
10:16 81.61 81.61 81.61 81.61 0.4K
10:17 81.61 81.71 81.52 81.52 1.6K
10:18 81.52 81.59 81.52 81.59 2.2K
10:19 81.66 81.66 81.66 81.66 2.6K
10:20 81.66 81.82 81.66 81.82 0.5K
10:21 81.82 82.31 81.81 81.81 6.5K
10:22 82.08 82.31 81.94 81.94 1.6K
10:23 81.85 81.95 81.80 81.80 2.4K
10:24 81.80 81.97 81.80 81.97 1.6K
10:25 81.97 82.10 81.97 82.10 1.6K
10:26 81.95 81.95 81.79 81.79 2.1K
10:27 81.79 82.05 81.79 82.05 2.3K
10:28 82.03 82.03 81.93 81.97 0.5K
10:29 81.97 81.97 81.83 81.83 5.1K
10:30 81.89 82.13 81.89 81.97 1.6K
10:31 81.97 81.97 81.92 81.92 0.5K
10:32 81.92 81.92 81.92 81.92 0.9K
10:33 81.92 82.13 81.92 81.98 0.4K
10:34 81.98 81.98 81.83 81.90 3.7K
10:35 81.90 82.04 81.90 82.01 2.8K
10:36 82.03 82.31 82.03 82.31 6.5K
10:37 82.51 82.51 82.23 82.28 6.8K
10:38 82.28 82.54 82.28 82.54 1.9K
10:39 82.54 82.62 82.54 82.62 0.8K
10:40 82.60 82.60 82.42 82.46 5.6K
10:41 82.46 82.62 82.37 82.62 0.8K
10:42 82.76 82.87 82.74 82.87 5.6K
10:43 82.87 82.87 82.80 82.85 2.0K
10:44 82.69 82.95 82.69 82.70 3.8K
10:45 82.50 82.96 82.50 82.96 2.7K
10:46 82.96 83.40 82.96 83.40 3.9K
10:47 83.40 83.40 83.39 83.39 1.7K
10:48 83.39 83.65 83.38 83.65 3.4K
10:49 83.65 83.79 83.53 83.79 2.8K
10:50 83.79 83.80 83.78 83.80 2.5K
10:51 83.83 83.85 83.59 83.85 8.9K
10:52 83.71 83.84 83.70 83.77 10.9K
10:53 83.57 83.57 83.56 83.56 1.0K
10:54 83.56 83.67 83.56 83.67 1.6K
10:55 83.89 83.99 83.89 83.99 6.2K
10:56 83.87 84.00 83.87 84.00 0.9K
10:57 83.85 84.06 83.85 84.06 1.7K
10:58 84.06 84.14 84.06 84.14 1.4K
10:59 83.99 84.17 83.99 84.17 5.5K
11:00 84.15 84.17 84.14 84.17 11.9K
11:01 84.09 84.09 83.86 83.87 10.9K
11:02 83.87 84.55 83.86 84.35 8.1K
11:03 84.34 84.60 84.33 84.60 2.3K
11:04 84.60 84.60 84.32 84.46 3.4K
11:05 84.46 84.65 84.45 84.65 4.9K
11:06 84.65 84.83 84.65 84.82 13.7K
11:07 84.65 84.83 84.62 84.75 27.4K
11:08 85.03 85.15 85.03 85.15 1.6K
11:09 85.15 85.29 85.06 85.14 2.6K
11:10 85.14 85.14 84.97 84.97 2.7K
11:11 85.12 85.27 85.12 85.13 3.4K
11:12 85.56 85.56 85.24 85.24 3.5K
11:13 85.24 85.42 85.24 85.42 0.6K
11:14 85.42 85.42 85.11 85.37 0.4K
11:15 85.37 85.37 85.20 85.26 2.5K
11:16 85.41 85.62 85.41 85.59 6.5K
11:17 85.59 85.59 85.43 85.43 2.1K
11:18 85.33 85.33 85.33 85.33 9.3K
11:19 85.49 85.52 85.42 85.52 4.8K
11:20 85.29 85.40 85.29 85.40 5.1K
11:21 85.29 85.29 85.28 85.28 2.2K
11:22 85.29 85.33 85.28 85.29 2.5K
11:23 85.29 85.65 85.29 85.52 5.2K
11:24 85.51 85.73 85.51 85.73 7.5K
11:25 85.72 85.94 85.72 85.94 3.7K
11:26 85.94 86.05 85.94 86.05 3.1K
11:27 86.05 86.05 85.91 85.91 4.5K
11:28 85.91 85.91 85.90 85.90 0.8K
11:29 85.90 86.00 85.90 86.00 0.6K
11:30 86.10 86.12 86.10 86.12 3.0K
11:31 86.35 86.45 86.35 86.45 1.2K
11:32 86.45 86.45 86.16 86.39 0.8K
11:33 86.40 86.40 86.22 86.22 1.8K
11:34 86.22 86.51 86.22 86.51 0.5K
11:35 86.49 86.49 86.32 86.32 7.8K
11:36 86.39 86.40 86.28 86.40 9.4K
11:37 86.40 86.40 86.40 86.40 0.3K
11:38 86.40 86.40 86.20 86.20 5.0K
11:39 86.20 86.26 85.48 85.48 15.5K
11:40 85.61 85.61 85.10 85.10 7.3K
11:41 85.10 85.24 84.89 84.89 5.6K
11:42 85.10 85.29 85.03 85.23 5.0K
11:43 85.23 85.23 84.44 84.44 18.0K
11:44 84.29 84.34 84.29 84.32 4.9K
11:45 84.32 84.47 84.28 84.28 22.0K
11:46 84.28 84.28 84.15 84.16 0.5K
11:47 84.16 84.34 84.13 84.13 2.6K
11:48 84.16 84.40 84.16 84.40 7.6K
11:49 84.63 84.78 84.63 84.73 1.4K
11:50 84.73 84.73 84.73 84.73 0.8K
11:51 85.00 85.00 84.91 84.91 1.8K
11:52 84.91 84.91 84.91 84.91 0.1K
11:53 85.03 85.03 85.02 85.02 8.4K
11:54 85.02 85.23 85.02 85.08 1.6K
11:55 85.08 85.08 84.95 84.95 7.5K
11:56 84.84 85.03 84.84 85.03 2.1K
11:57 85.03 85.03 85.03 85.03 0.3K
11:58 85.20 85.20 85.15 85.15 0.7K
11:59 85.15 85.18 85.04 85.18 2.0K
12:00 85.29 85.29 85.12 85.12 2.8K
12:01 85.12 85.12 85.12 85.12 0.1K
12:02 85.16 85.16 85.07 85.07 0.4K
12:03 85.07 85.15 85.07 85.15 0.3K
12:04 85.22 85.22 85.14 85.14 0.7K
12:05 85.14 85.20 85.14 85.20 0.8K
12:06 85.28 85.43 85.26 85.26 1.1K
12:07 85.24 85.24 85.13 85.14 2.4K
12:08 85.14 85.14 85.14 85.14 0.1K
12:09 85.14 85.26 85.14 85.26 3.6K
12:10 85.34 85.47 85.34 85.47 4.1K
12:11 85.47 85.47 85.26 85.26 0.3K
12:12 85.26 85.44 85.26 85.44 0.3K
12:13 85.37 85.53 85.37 85.53 2.7K
12:14 85.60 85.60 85.44 85.44 1.0K
12:15 85.44 85.44 85.18 85.18 8.6K
12:16 85.18 85.18 85.18 85.18 0.2K
12:17 85.18 85.21 85.18 85.21 0.2K
12:18 85.21 85.50 85.21 85.50 1.3K
12:19 85.50 85.50 85.50 85.50 0.0K
12:20 85.50 85.50 85.50 85.50 1.3K
12:21 85.58 85.58 85.32 85.32 1.2K
12:22 85.38 85.42 85.38 85.42 6.2K
12:23 85.52 85.57 85.52 85.57 2.7K
12:24 85.57 85.57 85.57 85.57 0.2K
12:25 85.57 85.57 85.48 85.48 0.3K
12:26 85.48 85.48 85.48 85.48 0.6K
12:27 85.70 85.70 85.69 85.69 1.0K
12:28 85.69 85.71 85.69 85.70 0.6K
12:29 85.70 85.71 85.67 85.67 2.1K
12:30 85.67 85.67 85.67 85.67 1.2K
12:31 85.67 85.67 85.64 85.64 1.1K
12:32 85.60 85.71 85.58 85.58 3.2K
12:33 85.58 85.73 85.58 85.73 0.6K
12:34 85.85 85.85 85.85 85.85 1.4K
12:35 85.91 85.91 85.91 85.91 4.8K
12:36 85.91 85.98 85.91 85.98 3.1K
12:37 85.86 85.98 85.86 85.93 1.2K
12:38 85.93 85.99 85.93 85.99 5.5K
12:39 85.99 85.99 85.97 85.97 2.6K
12:40 85.97 85.97 85.97 85.97 2.0K
12:41 85.96 86.01 85.96 86.01 0.7K
12:42 85.96 85.96 85.96 85.96 3.6K
12:43 85.95 85.99 85.95 85.99 1.3K
12:44 85.99 85.99 85.96 85.98 4.0K
12:45 85.93 85.93 85.93 85.93 3.0K
12:46 85.93 85.95 85.93 85.95 0.9K
12:47 85.95 85.95 85.93 85.94 2.0K
12:48 85.94 85.94 85.94 85.94 1.0K
12:49 86.01 86.05 85.96 85.96 57.9K
12:50 85.99 85.99 85.93 85.93 2.7K
12:51 85.95 86.00 85.93 86.00 8.4K
12:52 86.11 86.11 86.11 86.11 1.5K
12:53 86.11 86.19 86.11 86.16 0.5K
12:54 86.16 86.16 86.10 86.16 1.7K
12:55 86.29 86.29 86.29 86.29 2.9K
12:56 86.18 86.35 86.17 86.35 3.7K
12:57 86.35 86.35 86.30 86.30 1.7K
12:58 86.30 86.35 86.29 86.29 1.6K
12:59 86.44 86.44 86.42 86.42 0.7K
13:00 86.42 86.42 86.33 86.37 3.9K
13:01 86.39 86.39 86.39 86.39 0.4K
13:02 86.39 86.39 86.33 86.33 0.7K
13:03 86.33 86.33 86.26 86.26 3.0K
13:04 86.42 86.42 86.24 86.24 1.1K
13:05 86.24 86.31 86.24 86.26 2.0K
13:06 86.25 86.41 86.24 86.41 8.9K
13:07 86.41 86.41 86.26 86.37 1.0K
13:08 86.37 86.37 86.36 86.36 0.6K
13:09 86.36 86.36 86.28 86.28 2.0K
13:10 86.28 86.28 86.28 86.28 1.4K
13:11 86.28 86.28 86.26 86.26 3.7K
13:12 86.26 86.39 86.24 86.39 6.4K
13:13 86.39 86.39 86.31 86.31 1.0K
13:14 86.31 86.38 86.31 86.38 1.2K
13:15 86.38 86.38 86.25 86.25 0.4K
13:16 86.25 86.29 86.23 86.23 1.2K
13:17 86.26 86.26 86.07 86.07 12.7K
13:18 85.60 85.60 85.28 85.34 6.6K
13:19 85.25 85.25 84.85 84.85 3.2K
13:20 84.93 84.96 84.85 84.96 2.7K
13:21 84.96 84.96 84.62 84.62 1.2K
13:22 84.35 85.18 84.35 85.00 7.0K
13:23 85.00 85.24 85.00 85.24 3.0K
13:24 85.24 85.24 85.24 85.24 1.6K
13:25 85.31 85.70 85.31 85.70 2.0K
13:26 85.70 85.70 85.70 85.70 0.7K
13:27 85.70 85.76 85.70 85.76 3.6K
13:28 85.76 85.76 84.52 84.52 3.3K
13:29 84.52 84.74 84.52 84.73 2.5K
13:30 84.73 84.73 84.52 84.55 0.8K
13:31 84.52 84.92 84.52 84.92 5.9K
13:32 84.79 84.99 84.63 84.99 2.5K
13:33 84.99 84.99 84.98 84.99 1.5K
13:34 84.99 85.00 84.99 85.00 0.7K
13:35 85.00 85.00 84.89 84.89 1.7K
13:36 84.89 84.89 84.81 84.81 1.5K
13:37 84.82 84.93 84.82 84.93 4.3K
13:38 84.93 84.93 84.93 84.93 0.4K
13:39 84.93 84.94 84.74 84.94 3.1K
13:40 84.94 85.00 84.90 85.00 3.3K
13:41 85.00 85.14 84.99 85.14 1.3K
13:42 85.14 85.58 84.97 85.58 5.8K
13:43 85.58 85.58 85.58 85.58 0.6K
13:44 85.58 85.58 85.37 85.37 5.4K
13:45 85.37 85.44 85.36 85.44 2.8K
13:46 85.44 85.44 85.41 85.41 0.5K
13:47 85.41 85.41 85.23 85.30 4.3K
13:48 85.30 85.30 85.22 85.26 3.6K
13:49 85.26 85.26 85.17 85.17 1.3K
13:50 85.17 85.17 85.00 85.00 0.5K
13:51 85.02 85.12 84.99 85.02 8.3K
13:52 85.02 85.07 85.02 85.07 0.9K
13:53 85.01 85.02 85.01 85.02 1.8K
13:54 85.02 85.09 85.02 85.09 1.6K
13:55 85.09 85.12 84.99 85.12 3.9K
13:56 85.15 85.24 85.15 85.24 2.6K
13:57 85.31 85.31 85.26 85.26 1.9K
13:58 85.41 85.41 85.28 85.28 1.3K
13:59 85.28 85.70 85.28 85.70 2.5K
14:00 85.70 85.70 85.52 85.68 0.5K
14:01 85.68 85.68 85.50 85.50 1.1K
14:02 85.42 85.64 85.24 85.24 14.0K
14:03 85.24 85.48 85.24 85.48 2.4K
14:04 85.48 85.48 85.48 85.48 2.1K
14:05 85.48 85.83 85.48 85.83 1.7K
14:06 85.83 85.83 85.54 85.54 0.4K
14:07 85.43 85.43 85.24 85.24 7.6K
14:08 85.38 85.42 85.36 85.42 11.8K
14:09 85.74 85.74 85.68 85.68 5.4K
14:10 85.55 85.55 85.24 85.52 5.9K
14:11 85.28 85.44 85.23 85.24 5.8K
14:12 85.40 85.40 85.31 85.37 4.6K
14:13 85.30 85.30 85.24 85.24 1.1K
14:14 85.24 85.28 85.24 85.28 3.7K
14:15 85.41 85.41 85.41 85.41 2.1K
14:16 85.41 85.41 85.32 85.32 0.2K
14:17 85.24 85.29 85.24 85.29 1.9K
14:18 85.29 85.33 85.28 85.28 1.2K
14:19 85.28 85.33 85.23 85.23 16.1K
14:20 85.25 85.36 85.25 85.26 5.7K
14:21 85.26 85.63 85.26 85.63 3.8K
14:22 85.40 85.40 85.24 85.34 5.8K
14:23 85.34 85.36 85.34 85.36 0.6K
14:24 85.36 85.41 85.36 85.41 1.0K
14:25 85.34 85.55 85.34 85.55 2.6K
14:26 85.55 85.55 85.55 85.55 0.2K
14:27 85.55 85.55 85.39 85.39 2.7K
14:28 85.68 85.68 85.68 85.68 4.1K
14:29 85.68 85.68 85.50 85.50 8.4K
14:30 85.48 85.48 85.41 85.48 6.9K
14:31 85.48 85.48 85.12 85.24 16.6K
14:32 85.24 85.24 85.23 85.23 1.7K
14:33 85.23 85.39 85.23 85.39 2.0K
14:34 85.39 85.40 85.39 85.40 2.4K
14:35 85.40 85.50 85.39 85.50 0.6K
14:36 85.50 85.50 85.50 85.50 0.2K
14:37 85.27 85.27 85.16 85.16 0.7K
14:38 85.12 85.12 84.99 84.99 4.2K
14:39 84.99 85.00 84.95 84.95 2.7K
14:40 84.95 85.09 84.95 84.95 9.3K
14:41 84.95 85.29 84.95 84.97 2.0K
14:42 84.97 84.97 84.97 84.97 0.3K
14:43 85.08 85.14 85.00 85.14 1.3K
14:44 85.06 85.14 84.95 84.95 2.1K
14:45 85.02 85.13 84.95 84.95 0.7K
14:46 84.95 85.01 84.00 84.00 15.8K
14:47 84.05 84.20 84.05 84.20 3.0K
14:48 84.20 84.20 83.86 83.91 7.5K
14:49 83.96 83.96 83.87 83.88 2.5K
14:50 83.88 83.90 83.77 83.81 2.1K
14:51 83.81 83.96 83.81 83.85 3.8K
14:52 83.90 84.13 83.90 84.13 2.7K
14:53 84.13 84.20 84.10 84.10 0.9K
14:54 84.10 84.10 84.00 84.03 6.3K
14:55 84.08 84.08 83.77 83.77 11.1K
14:56 83.77 83.77 83.61 83.61 2.5K
14:57 83.66 83.67 83.66 83.67 5.5K
14:58 83.67 83.67 83.18 83.25 3.4K
14:59 83.28 83.43 83.18 83.43 4.0K
15:00 83.43 83.43 83.30 83.35 3.0K
15:01 83.35 83.35 83.29 83.29 5.4K
15:02 83.01 83.10 82.48 82.48 1.5K
15:03 82.30 82.59 82.25 82.25 0.8K
15:04 82.25 82.26 82.14 82.14 1.1K
15:05 82.14 82.26 82.14 82.26 4.1K
15:06 82.51 82.58 82.44 82.58 2.1K
15:07 82.58 82.58 82.58 82.58 0.4K
15:08 82.58 82.59 82.58 82.59 1.4K
15:09 82.40 82.40 82.40 82.40 1.1K
15:10 82.40 82.40 82.29 82.29 0.7K
15:11 82.29 82.29 81.90 81.90 3.0K
15:12 81.71 81.91 81.71 81.73 16.8K
15:13 81.73 81.94 81.71 81.94 3.7K
15:14 82.05 82.10 81.79 81.89 2.3K
15:15 81.89 82.15 81.89 82.15 4.5K
15:16 82.15 82.20 81.92 82.01 22.9K
15:17 82.01 82.01 82.01 82.01 1.3K
15:18 82.01 82.01 81.75 81.75 2.2K
15:19 81.75 81.75 81.71 81.71 0.8K
15:20 81.71 81.75 81.71 81.75 1.0K
15:21 81.95 82.00 81.95 82.00 3.8K
15:22 81.80 81.80 81.80 81.80 0.3K
15:23 81.80 81.96 81.80 81.96 2.8K
15:24 82.00 82.00 81.95 81.95 2.4K
15:25 81.83 81.83 81.75 81.75 2.4K
15:26 81.69 81.76 81.69 81.70 1.9K
15:27 81.70 81.70 81.63 81.63 7.8K
15:28 81.63 81.63 81.62 81.62 3.6K
15:29 81.62 81.62 81.55 81.58 10.7K
15:30 81.55 81.84 81.55 81.74 25.1K
15:31 81.72 81.89 81.72 81.74 9.0K
15:32 81.74 81.74 81.72 81.72 4.9K
15:33 81.71 81.76 81.66 81.76 8.8K
15:34 81.76 81.76 81.65 81.65 2.7K
15:35 81.65 81.65 80.55 80.55 27.8K
15:36 80.55 80.70 80.55 80.58 1.8K
15:37 80.69 81.24 80.69 80.99 11.7K
15:38 80.91 81.12 80.90 81.12 3.9K
15:39 80.97 81.14 80.91 80.91 16.9K
15:40 80.91 80.91 80.90 80.90 4.0K
15:41 80.90 80.90 80.86 80.86 14.6K
15:42 80.89 81.00 80.84 80.84 15.2K
15:43 80.88 80.88 80.83 80.87 7.9K
15:44 80.86 80.87 80.82 80.87 10.8K
15:45 80.87 80.91 80.85 80.87 6.5K
15:46 80.85 80.85 80.49 80.55 21.5K
15:47 80.32 80.73 80.32 80.73 11.1K
15:48 80.73 80.82 80.73 80.82 7.7K
15:49 80.96 81.12 80.96 81.12 7.4K
15:50 81.12 81.75 81.12 81.71 6.1K
15:51 81.74 81.87 81.68 81.87 12.4K
15:52 81.85 82.05 81.85 82.05 7.5K
15:53 81.95 81.95 81.77 81.77 21.9K
15:54 81.91 81.95 81.91 81.92 7.9K
15:55 81.84 81.98 81.84 81.98 15.8K
15:56 82.06 82.11 82.05 82.06 38.7K
15:57 82.09 82.09 82.05 82.05 22.5K
15:58 82.04 82.04 81.62 81.62 19.3K
15:59 81.58 81.58 81.50 81.54 36.5K
16:00 81.54 81.57 79.00 81.51 152.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据