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 82.50 83.61 80.80 83.18 32.4K
09:32 83.24 83.24 82.93 82.93 5.0K
09:33 82.98 83.10 82.98 83.07 23.1K
09:34 82.95 83.32 82.95 83.21 4.0K
09:35 83.42 83.42 83.33 83.33 1.0K
09:36 83.33 83.33 83.29 83.29 1.2K
09:37 83.09 83.09 82.67 82.67 4.0K
09:38 82.75 82.75 82.75 82.75 2.8K
09:39 82.86 82.95 82.86 82.95 1.2K
09:40 82.99 83.03 82.99 83.03 1.4K
09:41 83.03 83.21 83.03 83.21 11.2K
09:42 83.08 83.35 83.08 83.35 2.2K
09:43 83.35 83.51 83.35 83.51 0.7K
09:44 83.51 83.51 83.47 83.47 1.0K
09:45 83.23 83.23 83.00 83.00 2.7K
09:46 83.00 83.21 83.00 83.21 1.1K
09:47 83.21 83.55 83.21 83.43 2.5K
09:48 83.43 83.43 83.16 83.28 3.6K
09:49 83.28 83.44 83.28 83.44 1.0K
09:50 83.44 83.53 83.44 83.53 0.6K
09:51 83.44 83.44 83.34 83.34 1.8K
09:52 83.35 83.35 83.15 83.15 1.4K
09:53 83.15 83.35 83.15 83.35 2.4K
09:54 83.34 83.36 83.34 83.36 1.2K
09:55 83.28 83.57 83.28 83.57 5.6K
09:56 83.65 83.72 83.65 83.72 3.1K
09:57 83.72 83.72 83.48 83.54 4.5K
09:58 83.54 83.60 83.54 83.60 7.1K
09:59 83.56 83.60 83.50 83.50 5.4K
10:00 83.17 83.17 83.17 83.17 2.4K
10:01 83.17 83.17 82.94 82.94 2.8K
10:02 82.77 82.81 82.77 82.81 2.5K
10:03 82.81 82.98 82.81 82.98 4.5K
10:04 82.98 82.98 82.98 82.98 0.6K
10:05 82.98 83.08 82.98 83.08 0.9K
10:06 83.08 83.12 83.02 83.02 5.4K
10:07 83.10 83.10 82.93 82.93 5.4K
10:08 82.95 82.95 82.83 82.83 9.3K
10:09 82.90 82.90 82.90 82.90 3.4K
10:10 82.91 82.91 82.84 82.84 8.5K
10:11 82.83 82.95 82.79 82.83 5.1K
10:12 82.85 82.87 82.83 82.86 7.4K
10:13 82.98 83.07 82.98 83.07 6.1K
10:14 83.03 83.13 83.03 83.13 7.8K
10:15 83.09 83.09 83.09 83.09 0.8K
10:16 83.08 83.08 83.08 83.08 2.6K
10:17 83.08 83.37 83.08 83.26 14.7K
10:18 83.36 83.42 83.36 83.42 2.6K
10:19 83.42 83.48 83.41 83.41 4.6K
10:20 83.41 83.41 83.41 83.41 2.0K
10:21 83.32 83.37 83.07 83.07 16.1K
10:22 83.07 83.31 83.07 83.26 5.3K
10:23 83.26 83.30 82.89 82.94 16.0K
10:24 83.00 83.04 82.98 82.98 9.1K
10:25 82.97 83.50 82.97 83.46 27.8K
10:26 83.42 83.74 83.42 83.74 6.7K
10:27 83.74 83.95 83.74 83.89 4.9K
10:28 84.10 84.26 84.01 84.01 6.7K
10:29 84.33 84.33 84.00 84.00 9.2K
10:30 84.00 84.00 83.98 83.98 2.5K
10:31 83.98 83.98 83.54 83.79 9.3K
10:32 83.90 84.02 83.69 83.69 9.2K
10:33 83.69 84.02 83.66 84.02 6.3K
10:34 84.02 84.10 84.02 84.07 3.5K
10:35 83.95 84.14 83.95 84.14 3.0K
10:36 84.24 84.24 83.81 83.81 9.2K
10:37 83.79 84.02 83.74 84.01 10.6K
10:38 84.01 84.01 83.88 83.88 4.2K
10:39 83.82 83.82 83.54 83.54 1.4K
10:40 83.54 83.54 83.54 83.54 0.0K
10:41 83.54 83.73 83.54 83.65 4.4K
10:42 83.64 83.64 83.53 83.53 1.8K
10:43 83.53 83.67 83.53 83.67 1.3K
10:44 83.98 83.98 83.98 83.98 1.6K
10:45 83.86 83.86 83.82 83.82 1.1K
10:46 83.82 83.82 83.67 83.67 0.4K
10:47 83.67 83.67 83.67 83.67 0.3K
10:48 83.76 83.87 83.57 83.74 0.8K
10:49 83.73 83.87 83.73 83.87 2.8K
10:50 83.98 84.03 83.93 84.03 0.8K
10:51 84.10 84.21 84.10 84.21 3.9K
10:52 84.21 84.21 84.12 84.12 0.8K
10:53 84.12 84.12 83.87 83.87 1.9K
10:54 83.87 83.87 83.87 83.87 0.2K
10:55 83.87 83.87 83.87 83.87 0.3K
10:56 83.87 84.09 83.87 84.08 2.4K
10:57 84.08 84.08 84.08 84.08 0.3K
10:58 84.08 84.08 83.90 83.90 1.4K
10:59 83.90 83.90 83.90 83.90 0.2K
11:00 84.12 84.12 84.12 84.12 1.3K
11:01 84.12 84.12 84.00 84.00 0.9K
11:02 84.00 84.13 84.00 84.13 1.4K
11:03 84.05 84.05 83.91 83.91 2.1K
11:04 83.91 83.91 83.91 83.91 0.1K
11:05 84.06 84.06 84.00 84.00 0.7K
11:06 84.00 84.01 84.00 84.01 0.4K
11:07 84.01 84.01 84.00 84.00 1.7K
11:08 84.00 84.09 83.95 84.09 4.9K
11:09 84.09 84.10 84.03 84.03 0.6K
11:10 84.03 84.09 84.03 84.09 0.2K
11:11 84.09 84.09 83.97 83.97 0.5K
11:12 83.97 84.15 83.97 84.15 5.1K
11:13 84.15 84.15 84.13 84.13 0.2K
11:14 84.13 84.30 84.13 84.30 3.5K
11:15 84.30 84.36 84.30 84.36 0.6K
11:16 84.31 84.39 84.31 84.39 1.4K
11:17 84.39 84.39 84.11 84.11 1.1K
11:18 84.11 84.11 84.11 84.11 0.1K
11:19 84.28 84.39 84.28 84.39 0.4K
11:20 84.39 84.39 84.39 84.39 0.3K
11:21 84.39 84.67 84.39 84.67 4.7K
11:22 84.99 85.03 84.92 85.03 4.8K
11:23 85.03 85.45 85.03 85.45 6.5K
11:24 85.45 85.45 85.45 85.45 0.5K
11:25 85.55 85.55 85.39 85.43 2.2K
11:26 85.56 85.56 85.56 85.56 0.7K
11:27 85.56 85.56 85.56 85.56 0.2K
11:28 85.56 85.67 85.56 85.67 2.8K
11:29 85.81 85.81 85.62 85.62 8.2K
11:30 85.61 85.61 85.50 85.50 1.2K
11:31 85.40 85.67 85.40 85.67 6.4K
11:32 85.67 85.80 85.67 85.80 1.1K
11:33 85.80 85.80 85.80 85.80 0.3K
11:34 85.80 85.80 85.69 85.69 0.2K
11:35 85.66 85.66 85.66 85.66 2.2K
11:36 85.66 85.66 85.53 85.53 3.7K
11:37 85.74 85.86 85.74 85.86 3.3K
11:38 85.86 86.15 85.86 86.15 2.3K
11:39 86.15 86.19 86.00 86.00 5.1K
11:40 86.00 86.00 85.90 85.90 1.9K
11:41 85.88 85.96 85.88 85.96 2.5K
11:42 85.96 85.96 85.92 85.92 0.6K
11:43 85.67 85.67 85.67 85.67 1.0K
11:44 85.67 85.81 85.67 85.81 6.0K
11:45 85.81 85.87 85.81 85.87 1.1K
11:46 85.74 86.02 85.74 86.02 3.5K
11:47 86.02 86.06 86.02 86.06 1.1K
11:48 86.06 86.18 86.06 86.18 2.2K
11:49 86.18 86.18 86.03 86.03 1.7K
11:50 86.00 86.00 86.00 86.00 1.0K
11:51 85.91 86.03 85.91 86.03 0.9K
11:52 86.03 86.03 85.91 85.91 0.3K
11:53 85.91 86.32 85.91 86.32 14.0K
11:54 86.32 86.32 86.08 86.08 5.6K
11:55 86.22 86.22 86.22 86.22 0.4K
11:56 86.22 86.22 86.22 86.22 0.1K
11:57 86.22 86.28 86.00 86.00 1.5K
11:58 86.00 86.14 86.00 86.05 6.2K
11:59 86.05 86.05 85.96 85.96 3.4K
12:00 86.08 86.08 85.97 85.97 2.8K
12:01 86.07 86.21 86.06 86.21 5.6K
12:02 86.15 86.17 86.15 86.17 2.6K
12:03 86.14 86.14 86.14 86.14 3.0K
12:04 86.15 86.15 85.98 85.98 8.2K
12:05 85.98 86.12 85.98 86.12 3.1K
12:06 86.12 86.12 86.12 86.12 0.1K
12:07 86.00 86.00 86.00 86.00 0.7K
12:08 86.00 86.09 86.00 86.09 1.0K
12:09 86.02 86.02 86.01 86.01 0.6K
12:10 86.01 86.01 86.01 86.01 0.5K
12:11 86.01 86.05 85.99 86.05 0.5K
12:12 86.05 86.14 86.05 86.14 4.2K
12:13 86.15 86.15 86.05 86.05 0.9K
12:14 86.05 86.05 86.05 86.05 1.3K
12:15 86.05 86.05 86.00 86.00 1.1K
12:16 86.00 86.00 86.00 86.00 1.8K
12:17 86.00 86.00 85.96 85.98 17.6K
12:18 85.98 86.04 85.98 86.04 34.4K
12:19 86.04 86.04 85.97 85.97 6.2K
12:20 86.00 86.02 86.00 86.00 3.9K
12:21 86.00 86.01 85.97 86.01 7.4K
12:22 86.01 86.02 85.99 86.02 12.8K
12:23 86.02 86.02 85.99 86.00 6.1K
12:24 86.04 86.04 86.00 86.00 4.4K
12:25 86.06 86.17 86.00 86.17 3.7K
12:26 86.25 86.50 86.25 86.49 8.3K
12:27 86.53 86.60 86.53 86.60 1.0K
12:28 86.60 86.60 86.60 86.60 0.8K
12:29 86.60 86.67 86.60 86.67 0.6K
12:30 86.62 86.62 86.62 86.62 1.6K
12:31 86.62 86.75 86.62 86.65 4.9K
12:32 86.65 86.65 86.65 86.65 0.2K
12:33 86.65 86.66 86.65 86.66 0.6K
12:34 86.77 86.77 86.68 86.69 4.2K
12:35 86.76 86.80 86.76 86.79 4.6K
12:36 86.79 86.94 86.79 86.94 3.4K
12:37 86.94 87.31 86.90 86.90 9.6K
12:38 86.90 86.90 86.74 86.74 0.2K
12:39 86.73 86.73 86.65 86.65 1.4K
12:40 86.63 86.73 86.63 86.73 4.8K
12:41 86.76 86.76 86.76 86.76 0.6K
12:42 86.76 86.76 86.61 86.61 0.8K
12:43 86.60 86.65 86.60 86.65 2.2K
12:44 86.82 86.92 86.82 86.92 5.6K
12:45 86.92 87.12 86.92 86.99 6.5K
12:46 87.00 87.00 87.00 87.00 0.5K
12:47 86.99 86.99 86.99 86.99 1.4K
12:48 86.99 86.99 86.99 86.99 1.6K
12:49 87.08 87.22 86.92 87.22 5.3K
12:50 87.15 87.15 87.14 87.14 2.1K
12:51 87.14 87.29 87.14 87.29 2.8K
12:52 87.29 87.29 87.29 87.29 0.7K
12:53 87.29 87.29 87.00 87.00 7.6K
12:54 87.00 87.00 86.78 86.78 6.4K
12:55 86.61 86.71 86.55 86.71 2.7K
12:56 86.71 86.71 86.43 86.67 2.1K
12:57 86.67 86.67 86.67 86.67 2.4K
12:58 86.84 86.87 86.84 86.87 1.9K
12:59 86.79 87.17 86.79 87.05 4.7K
13:00 87.05 87.05 87.05 87.05 0.3K
13:01 87.05 87.12 87.05 87.12 0.4K
13:02 87.12 87.45 87.12 87.37 5.8K
13:03 87.37 87.37 87.37 87.37 0.1K
13:04 87.18 87.28 87.18 87.28 3.8K
13:05 87.28 87.28 87.05 87.14 1.8K
13:06 86.98 86.98 86.98 86.98 1.4K
13:07 86.98 86.98 86.69 86.69 0.4K
13:08 86.69 86.69 86.65 86.65 1.2K
13:09 86.65 86.92 86.65 86.92 3.3K
13:10 86.92 86.92 86.92 86.92 0.2K
13:11 86.92 86.92 86.83 86.83 0.3K
13:12 86.83 86.88 86.83 86.86 1.3K
13:13 87.01 87.15 87.01 87.15 5.2K
13:14 87.15 87.28 87.15 87.24 5.7K
13:15 87.18 87.27 87.17 87.27 5.8K
13:16 87.27 87.33 87.24 87.24 5.5K
13:17 87.31 87.39 87.28 87.28 8.6K
13:18 87.29 87.29 87.02 87.08 2.9K
13:19 87.08 87.08 86.87 86.87 0.7K
13:20 86.87 87.05 86.87 87.05 1.8K
13:21 86.64 86.64 86.64 86.64 0.5K
13:22 86.76 86.86 86.64 86.64 1.9K
13:23 86.75 87.04 86.75 86.91 7.2K
13:24 87.01 87.01 86.88 86.88 2.1K
13:25 86.93 87.01 86.93 87.01 1.3K
13:26 87.01 87.08 87.01 87.08 1.8K
13:27 87.08 87.08 86.27 86.45 86.4K
13:28 86.09 86.14 85.80 85.80 3.4K
13:29 85.80 86.01 85.80 85.96 4.8K
13:30 85.87 85.93 85.79 85.79 3.7K
13:31 85.90 85.90 85.79 85.80 2.8K
13:32 85.95 85.99 85.80 85.80 0.9K
13:33 85.80 85.97 85.80 85.80 4.8K
13:34 85.80 85.94 85.79 85.94 3.3K
13:35 85.94 85.94 85.94 85.94 0.1K
13:36 85.63 86.12 85.63 86.12 3.7K
13:37 86.12 86.22 86.00 86.00 4.4K
13:38 85.61 85.61 85.61 85.61 1.0K
13:39 85.61 86.02 85.61 86.01 5.9K
13:40 86.02 86.08 86.02 86.07 1.6K
13:41 86.04 86.25 86.04 86.25 2.8K
13:42 86.25 86.25 86.13 86.13 0.5K
13:43 86.23 86.23 86.13 86.13 0.3K
13:44 86.13 86.13 86.13 86.13 0.5K
13:45 86.13 86.13 86.13 86.13 0.3K
13:46 86.22 86.22 86.22 86.22 2.7K
13:47 86.25 86.31 86.25 86.31 2.8K
13:48 86.31 86.38 86.30 86.30 0.9K
13:49 86.30 86.38 86.30 86.38 0.7K
13:50 86.38 86.39 86.32 86.39 0.7K
13:51 86.24 86.24 86.24 86.24 0.3K
13:52 86.38 86.38 86.31 86.31 0.6K
13:53 86.31 86.31 86.23 86.23 0.8K
13:54 86.23 86.39 86.23 86.39 5.0K
13:55 86.39 86.39 86.39 86.39 0.6K
13:56 86.39 86.39 86.32 86.37 5.5K
13:57 86.37 86.37 86.37 86.37 0.6K
13:58 86.38 86.38 86.37 86.37 1.0K
13:59 86.35 86.43 86.35 86.43 5.4K
14:00 86.43 86.57 86.43 86.57 2.9K
14:01 86.61 86.61 86.48 86.48 1.5K
14:02 86.45 86.45 86.23 86.25 5.3K
14:03 86.25 86.25 85.99 86.16 2.5K
14:04 86.16 86.16 86.16 86.16 0.3K
14:05 86.16 86.16 86.16 86.16 0.2K
14:06 86.16 86.16 86.16 86.16 0.3K
14:07 86.16 86.16 86.12 86.12 1.3K
14:08 86.14 86.29 86.14 86.29 2.7K
14:09 86.29 86.29 86.23 86.23 5.2K
14:10 86.21 86.30 86.12 86.30 2.4K
14:11 86.21 86.21 86.07 86.07 3.2K
14:12 86.15 86.15 86.10 86.10 1.9K
14:13 86.10 86.20 86.10 86.15 0.7K
14:14 86.15 86.19 86.15 86.15 1.3K
14:15 86.15 86.19 86.12 86.19 0.9K
14:16 86.27 86.27 86.24 86.24 9.5K
14:17 86.24 86.24 86.22 86.22 0.2K
14:18 86.22 86.25 86.22 86.25 3.4K
14:19 86.25 86.25 86.22 86.22 3.6K
14:20 86.17 86.17 86.17 86.17 0.7K
14:21 86.17 86.17 86.16 86.16 1.2K
14:22 86.16 86.16 86.10 86.15 4.3K
14:23 85.99 85.99 85.95 85.95 4.6K
14:24 85.95 86.06 85.95 86.06 1.2K
14:25 86.06 86.09 86.06 86.09 2.4K
14:26 86.09 86.20 86.09 86.20 1.2K
14:27 86.20 86.20 86.13 86.13 3.6K
14:28 86.13 86.22 86.13 86.22 4.2K
14:29 86.22 86.42 86.22 86.42 6.8K
14:30 86.42 86.42 86.42 86.42 0.2K
14:31 86.42 86.42 86.40 86.40 5.7K
14:32 86.47 86.47 86.43 86.45 1.8K
14:33 86.45 86.45 86.45 86.45 0.1K
14:34 86.39 86.39 86.39 86.39 2.2K
14:35 86.39 86.39 86.39 86.39 0.4K
14:36 86.38 86.38 86.38 86.38 0.4K
14:37 86.38 86.38 86.30 86.30 0.5K
14:38 86.30 86.35 86.24 86.25 7.3K
14:39 86.25 86.49 86.25 86.49 3.8K
14:40 86.49 86.49 86.39 86.39 0.8K
14:41 86.39 86.40 86.39 86.40 1.3K
14:42 86.40 86.40 86.38 86.38 1.8K
14:43 86.41 86.41 86.25 86.25 5.0K
14:44 86.25 86.25 86.22 86.22 2.4K
14:45 86.22 86.22 85.90 85.90 9.3K
14:46 85.90 85.90 85.83 85.89 4.8K
14:47 85.86 85.86 85.50 85.50 4.7K
14:48 85.49 85.49 85.35 85.35 11.1K
14:49 85.18 85.40 85.14 85.39 8.3K
14:50 85.39 85.58 85.39 85.58 5.8K
14:51 85.58 85.58 85.58 85.58 0.8K
14:52 85.62 85.70 85.62 85.70 2.9K
14:53 85.70 85.70 85.61 85.61 0.8K
14:54 85.61 85.64 85.60 85.64 1.2K
14:55 85.66 85.72 85.64 85.71 4.3K
14:56 85.71 85.72 85.67 85.67 6.0K
14:57 85.68 85.69 85.62 85.62 4.8K
14:58 85.62 85.62 85.62 85.62 0.1K
14:59 85.66 85.70 85.60 85.60 6.9K
15:00 85.53 85.61 85.53 85.61 4.7K
15:01 85.57 85.57 85.45 85.54 9.5K
15:02 85.64 85.64 85.45 85.58 3.3K
15:03 85.58 85.71 85.58 85.71 4.9K
15:04 85.71 85.71 85.58 85.58 1.7K
15:05 85.58 85.58 85.40 85.40 1.9K
15:06 85.40 85.40 85.12 85.12 1.5K
15:07 85.12 85.12 85.12 85.12 0.6K
15:08 85.12 85.12 85.12 85.12 1.1K
15:09 85.12 85.12 85.12 85.12 0.4K
15:10 85.22 85.22 84.99 84.99 5.5K
15:11 84.65 84.65 84.65 84.65 0.6K
15:12 84.91 84.91 84.55 84.55 5.9K
15:13 84.56 84.93 84.56 84.93 8.5K
15:14 84.93 85.00 84.93 84.93 1.1K
15:15 84.93 84.93 84.82 84.82 0.6K
15:16 84.83 84.90 84.83 84.90 1.9K
15:17 84.90 84.91 84.82 84.82 7.0K
15:18 84.76 84.76 84.74 84.74 1.1K
15:19 84.74 84.74 84.69 84.69 2.0K
15:20 84.69 84.69 84.56 84.56 0.7K
15:21 84.56 84.56 84.54 84.54 2.3K
15:22 84.42 84.55 84.42 84.55 2.3K
15:23 84.55 84.74 84.55 84.74 13.4K
15:24 84.74 84.80 84.71 84.80 2.9K
15:25 84.80 84.99 84.80 84.99 1.6K
15:26 85.01 85.34 85.01 85.32 24.4K
15:27 85.32 85.32 85.14 85.21 4.2K
15:28 85.21 85.34 85.18 85.20 7.0K
15:29 85.20 85.39 85.20 85.27 7.0K
15:30 85.26 85.36 84.98 84.98 8.3K
15:31 84.98 85.07 84.98 85.07 3.2K
15:32 85.08 85.17 84.87 84.87 18.0K
15:33 84.87 84.87 84.87 84.87 1.9K
15:34 84.67 84.69 84.53 84.69 4.6K
15:35 84.69 84.69 84.43 84.43 1.7K
15:36 84.43 84.53 84.29 84.29 2.5K
15:37 84.29 84.29 84.03 84.04 2.0K
15:38 84.02 84.10 84.00 84.10 5.5K
15:39 84.10 84.10 84.09 84.09 1.5K
15:40 84.09 84.14 84.09 84.13 3.5K
15:41 84.13 84.13 84.12 84.12 0.8K
15:42 84.12 84.22 84.10 84.21 8.6K
15:43 84.17 84.40 84.17 84.40 6.7K
15:44 84.43 84.50 84.43 84.50 7.2K
15:45 84.50 84.53 84.48 84.53 6.5K
15:46 84.47 84.50 84.47 84.50 2.5K
15:47 84.44 84.51 84.44 84.51 3.5K
15:48 84.51 84.63 84.51 84.63 6.5K
15:49 84.64 84.64 84.56 84.56 9.4K
15:50 84.44 84.50 84.30 84.30 11.0K
15:51 84.30 84.30 84.09 84.15 3.4K
15:52 84.19 84.19 84.18 84.18 9.2K
15:53 84.28 84.68 84.28 84.68 15.1K
15:54 84.62 84.62 84.54 84.54 11.0K
15:55 84.54 84.58 84.46 84.58 13.0K
15:56 84.64 84.84 84.64 84.78 9.8K
15:57 84.89 84.89 84.85 84.86 16.0K
15:58 84.86 84.93 84.83 84.86 20.2K
15:59 84.87 84.87 84.74 84.78 22.2K
16:00 84.78 84.86 84.13 84.64 72.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据