Camtek Ltd

CAMT
🏛️ 美国 →
116.77
最后更新: 2025-10-06
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 98.40 99.15 97.41 99.15 27.6K
09:32 99.34 101.27 99.34 101.27 11.0K
09:33 101.13 101.99 100.61 100.61 14.8K
09:34 100.32 100.32 99.57 99.81 6.3K
09:35 99.89 99.90 99.63 99.90 4.6K
09:36 99.90 99.90 99.25 99.25 1.9K
09:37 99.25 99.25 98.90 99.00 4.7K
09:38 99.00 99.00 98.67 98.67 0.9K
09:39 98.67 98.70 98.38 98.38 2.3K
09:40 98.38 98.71 98.38 98.52 1.8K
09:41 98.06 98.46 98.06 98.46 8.5K
09:42 98.46 98.46 98.46 98.46 0.2K
09:43 98.82 98.82 98.82 98.82 1.8K
09:44 98.68 98.68 98.66 98.66 1.1K
09:45 98.66 98.73 98.40 98.54 2.1K
09:46 98.54 98.54 98.07 98.07 4.9K
09:47 98.07 98.10 98.04 98.10 1.0K
09:48 98.25 98.25 97.89 97.89 1.0K
09:49 97.89 98.13 97.87 98.13 0.8K
09:50 98.13 98.13 98.04 98.04 0.5K
09:51 98.22 98.22 98.22 98.22 1.0K
09:52 98.22 98.42 98.22 98.42 3.5K
09:53 98.69 98.69 98.56 98.56 2.0K
09:54 98.59 98.59 98.48 98.52 1.5K
09:55 98.48 98.83 98.48 98.83 4.0K
09:56 98.72 98.72 98.72 98.72 1.0K
09:57 98.72 98.78 98.56 98.78 2.7K
09:58 98.66 98.66 98.52 98.52 21.4K
09:59 98.57 98.66 98.48 98.58 9.3K
10:00 98.63 98.63 98.63 98.63 1.1K
10:01 98.66 98.71 98.64 98.71 2.1K
10:02 98.62 98.64 98.43 98.52 8.0K
10:03 98.50 98.79 98.50 98.79 2.3K
10:04 98.79 98.79 98.49 98.56 1.7K
10:05 98.56 99.00 98.56 99.00 3.9K
10:06 99.00 99.08 99.00 99.08 1.7K
10:07 99.08 99.08 98.82 98.82 1.6K
10:08 98.82 98.82 98.82 98.82 0.3K
10:09 98.82 98.82 98.46 98.46 2.5K
10:10 98.55 98.55 98.43 98.43 2.0K
10:11 98.64 98.74 98.64 98.74 2.0K
10:12 98.74 98.74 98.49 98.49 1.0K
10:13 98.49 98.49 98.44 98.44 0.8K
10:14 98.51 98.51 98.51 98.51 0.2K
10:15 98.51 98.51 98.34 98.34 1.6K
10:16 98.51 98.51 98.24 98.24 1.9K
10:17 98.24 98.36 98.24 98.36 1.1K
10:18 98.28 98.53 98.28 98.53 4.2K
10:19 98.80 98.80 98.80 98.80 0.4K
10:20 98.80 98.80 98.78 98.78 1.2K
10:21 98.78 98.78 98.78 98.78 0.1K
10:22 98.98 98.99 98.81 98.81 3.4K
10:23 98.81 98.81 98.81 98.81 0.7K
10:24 98.81 98.81 98.70 98.70 1.1K
10:25 98.70 98.85 98.61 98.85 0.9K
10:26 98.85 98.85 98.85 98.85 0.1K
10:27 98.92 98.92 98.68 98.68 0.9K
10:28 98.68 98.68 98.66 98.66 1.4K
10:29 98.66 98.79 98.54 98.54 0.4K
10:30 98.54 98.54 98.53 98.53 0.7K
10:31 98.53 98.53 98.31 98.31 1.0K
10:32 98.52 98.52 98.52 98.52 0.2K
10:33 98.52 98.52 98.44 98.44 0.5K
10:34 98.44 98.44 98.44 98.44 0.4K
10:35 98.44 98.44 98.44 98.44 0.1K
10:36 98.44 98.65 98.18 98.45 1.2K
10:37 98.51 98.57 98.50 98.50 0.8K
10:38 98.25 98.25 97.50 97.71 16.1K
10:39 97.44 97.48 97.44 97.48 3.2K
10:40 97.45 97.45 97.45 97.45 0.5K
10:41 97.49 97.49 97.49 97.49 0.3K
10:42 97.60 97.60 97.60 97.60 0.6K
10:43 97.60 97.60 97.45 97.45 3.3K
10:44 97.45 97.47 97.45 97.47 3.7K
10:45 97.47 97.47 97.42 97.42 1.5K
10:46 97.42 97.42 97.42 97.42 2.2K
10:47 97.42 97.42 97.42 97.42 1.4K
10:48 97.42 97.51 97.42 97.43 2.5K
10:49 97.43 97.43 96.96 97.00 2.7K
10:50 97.00 97.40 97.00 97.29 3.4K
10:51 97.29 97.29 97.29 97.29 0.5K
10:52 97.29 97.50 97.29 97.49 2.6K
10:53 97.56 97.76 97.56 97.76 1.5K
10:54 97.73 97.73 97.73 97.73 1.1K
10:55 97.73 97.83 97.46 97.55 2.6K
10:56 97.54 97.54 97.54 97.54 0.6K
10:57 97.54 97.98 97.54 97.92 2.2K
10:58 97.92 97.92 97.92 97.92 0.6K
10:59 97.77 97.92 97.77 97.77 1.2K
11:00 97.77 97.97 97.77 97.88 1.4K
11:01 97.88 97.91 97.88 97.91 0.7K
11:02 97.91 97.91 97.91 97.91 1.0K
11:03 97.91 98.12 97.87 98.12 3.2K
11:04 98.12 98.12 97.89 97.89 0.6K
11:05 97.89 97.89 97.89 97.89 0.8K
11:06 97.89 97.89 97.89 97.89 0.1K
11:07 98.16 98.97 98.16 98.97 6.6K
11:08 98.97 99.09 98.97 99.09 1.6K
11:09 99.09 99.88 99.09 99.88 7.7K
11:10 99.88 99.96 99.74 99.74 4.2K
11:11 99.74 99.74 99.47 99.47 5.0K
11:12 99.47 99.63 99.47 99.63 3.8K
11:13 99.63 99.63 99.63 99.63 0.3K
11:14 99.98 100.03 99.98 100.03 4.4K
11:15 100.03 100.03 99.77 100.02 7.9K
11:16 99.77 99.88 99.77 99.88 1.3K
11:17 99.88 99.88 99.88 99.88 0.3K
11:18 99.88 99.88 99.54 99.83 0.7K
11:19 99.86 99.86 99.51 99.60 4.6K
11:20 99.60 99.99 99.60 99.99 4.3K
11:21 99.99 99.99 99.99 99.99 2.1K
11:22 99.99 100.02 99.95 100.02 1.9K
11:23 100.02 100.13 100.02 100.13 0.8K
11:24 100.13 100.13 99.94 99.94 0.4K
11:25 99.94 100.12 99.94 100.12 0.7K
11:26 100.12 100.12 100.12 100.12 0.3K
11:27 100.12 100.12 99.87 99.87 1.4K
11:28 100.00 100.00 100.00 100.00 0.8K
11:29 100.00 100.00 100.00 100.00 0.5K
11:30 100.13 100.13 99.89 100.02 3.5K
11:31 100.02 100.05 100.00 100.00 1.1K
11:32 100.00 100.13 100.00 100.13 0.7K
11:33 100.13 100.16 100.05 100.05 1.0K
11:34 100.05 100.30 100.05 100.30 2.4K
11:35 100.32 100.39 100.31 100.31 2.3K
11:36 100.28 100.28 100.00 100.00 2.0K
11:37 100.00 100.00 100.00 100.00 0.1K
11:38 100.00 100.25 100.00 100.25 0.3K
11:39 100.26 100.26 99.86 99.92 1.5K
11:40 99.92 99.92 99.61 99.61 0.7K
11:41 99.61 99.61 99.61 99.61 0.1K
11:42 99.61 99.61 99.45 99.45 0.3K
11:43 99.45 99.45 99.18 99.18 1.5K
11:44 99.18 99.18 99.18 99.18 0.1K
11:45 99.18 99.18 99.18 99.18 0.3K
11:46 99.18 99.18 99.18 99.18 0.1K
11:47 99.18 99.18 98.90 99.04 2.0K
11:48 99.02 99.12 99.02 99.12 1.5K
11:49 99.12 99.12 99.00 99.00 0.9K
11:50 99.00 99.00 99.00 99.00 1.2K
11:51 99.00 99.00 99.00 99.00 0.3K
11:52 99.00 99.00 99.00 99.00 0.2K
11:53 99.00 99.16 99.00 99.16 0.7K
11:54 99.16 99.16 99.16 99.16 1.2K
11:55 99.16 99.16 99.16 99.16 0.1K
11:56 99.16 99.16 99.16 99.16 0.2K
11:57 99.16 99.31 99.16 99.31 3.8K
11:58 99.46 99.61 99.46 99.61 2.3K
11:59 99.61 99.61 99.61 99.61 3.0K
12:00 99.61 99.61 99.47 99.47 1.4K
12:01 99.47 99.47 99.40 99.40 3.6K
12:02 99.40 99.77 99.40 99.77 2.4K
12:03 99.77 99.80 99.77 99.80 0.4K
12:04 99.80 99.86 99.80 99.86 0.9K
12:05 99.86 99.94 99.86 99.94 0.7K
12:06 99.94 99.94 99.94 99.94 0.2K
12:07 99.94 99.95 99.94 99.95 0.2K
12:08 99.95 99.95 99.95 99.95 0.1K
12:09 99.95 99.95 99.95 99.95 0.6K
12:10 99.76 99.80 99.76 99.80 0.6K
12:11 99.80 99.80 99.80 99.80 0.2K
12:12 99.80 99.80 99.80 99.80 0.5K
12:13 99.80 99.80 99.80 99.80 0.1K
12:14 99.80 99.80 99.80 99.80 0.4K
12:15 99.80 99.80 99.80 99.80 0.2K
12:16 99.73 99.73 99.73 99.73 0.5K
12:17 99.73 99.92 99.73 99.92 1.3K
12:18 99.92 99.92 99.92 99.92 0.9K
12:19 99.92 100.00 99.92 100.00 1.7K
12:20 100.00 100.00 100.00 100.00 0.1K
12:21 100.00 100.00 100.00 100.00 0.7K
12:22 100.00 100.00 99.96 99.96 0.4K
12:23 99.96 100.03 99.85 100.03 0.8K
12:24 100.03 100.03 100.03 100.03 0.1K
12:25 100.05 100.05 99.90 99.90 2.6K
12:26 99.90 100.06 99.90 100.06 0.1K
12:27 99.52 99.52 99.52 99.52 2.2K
12:28 99.52 99.52 99.52 99.52 0.5K
12:29 99.56 99.56 99.56 99.56 0.2K
12:30 99.56 99.56 99.56 99.56 0.0K
12:31 99.56 99.56 99.56 99.56 0.1K
12:32 99.56 99.56 99.56 99.56 0.4K
12:33 99.61 99.61 99.61 99.61 0.4K
12:34 99.61 99.61 99.40 99.40 0.6K
12:35 99.40 99.40 99.40 99.40 0.2K
12:36 99.50 99.50 99.50 99.50 1.0K
12:37 99.50 99.50 99.36 99.46 1.0K
12:38 99.46 99.46 99.46 99.46 0.2K
12:39 99.46 99.46 99.46 99.46 0.2K
12:40 99.46 99.58 99.46 99.58 0.5K
12:41 99.56 99.56 99.36 99.36 3.7K
12:42 99.37 99.37 99.37 99.37 0.3K
12:43 99.37 99.37 99.37 99.37 0.3K
12:44 99.37 99.37 99.37 99.37 0.1K
12:45 99.37 99.37 99.33 99.33 0.1K
12:46 99.31 99.51 99.28 99.51 0.6K
12:47 99.51 99.51 99.51 99.51 0.0K
12:48 99.51 99.56 99.51 99.56 0.4K
12:49 99.39 99.39 99.37 99.37 0.9K
12:50 99.37 99.37 99.37 99.37 0.2K
12:51 99.37 99.37 99.37 99.37 0.1K
12:52 99.37 99.39 99.37 99.39 1.0K
12:53 99.39 99.39 99.39 99.39 0.2K
12:54 99.39 99.39 99.21 99.21 1.5K
12:55 99.21 99.21 99.21 99.21 0.3K
12:56 99.21 99.36 99.21 99.36 1.9K
12:57 99.36 99.36 99.36 99.36 0.6K
12:58 99.36 99.36 99.36 99.36 0.0K
12:59 99.36 99.47 99.36 99.47 0.5K
13:00 99.47 99.47 99.47 99.47 0.1K
13:01 99.47 99.47 99.47 99.47 0.2K
13:02 99.47 99.47 99.47 99.47 0.2K
13:03 99.47 99.47 99.39 99.39 0.3K
13:04 99.39 99.39 99.39 99.39 0.0K
13:05 99.39 99.46 99.39 99.46 0.4K
13:06 99.46 99.46 99.34 99.34 0.6K
13:07 99.24 99.24 99.22 99.22 1.3K
13:08 99.28 99.28 99.21 99.21 1.0K
13:09 99.29 99.38 99.29 99.38 1.7K
13:10 99.38 99.42 99.38 99.42 0.7K
13:11 99.42 99.70 99.42 99.70 2.0K
13:12 99.70 99.71 99.70 99.71 0.6K
13:13 99.71 99.71 99.69 99.69 1.4K
13:14 99.69 99.69 99.69 99.69 0.1K
13:15 99.69 99.69 99.69 99.69 0.1K
13:16 99.69 99.69 99.64 99.64 0.2K
13:17 99.64 99.64 99.41 99.41 1.0K
13:18 99.41 99.41 99.41 99.41 0.3K
13:19 99.41 99.41 99.33 99.33 0.4K
13:20 99.33 99.33 99.33 99.33 0.1K
13:21 99.33 99.33 99.33 99.33 0.2K
13:22 99.33 99.37 99.24 99.37 0.4K
13:23 99.37 99.37 99.37 99.37 1.0K
13:24 99.37 99.37 99.37 99.37 0.2K
13:25 99.37 99.37 99.37 99.37 0.1K
13:26 99.43 99.43 99.43 99.43 0.2K
13:27 99.35 99.35 99.35 99.35 0.6K
13:28 99.40 99.40 99.40 99.40 0.2K
13:29 99.40 99.40 99.29 99.29 0.7K
13:30 99.29 99.53 99.29 99.53 9.2K
13:31 99.56 99.56 99.56 99.56 0.3K
13:32 99.56 99.56 99.47 99.47 0.8K
13:33 99.47 99.54 99.47 99.54 0.5K
13:34 99.54 99.54 99.48 99.48 0.3K
13:35 99.48 99.48 99.18 99.27 9.8K
13:36 99.31 99.31 99.15 99.15 2.2K
13:37 99.15 99.29 99.15 99.28 2.5K
13:38 99.28 99.32 99.24 99.32 6.7K
13:39 99.42 99.42 99.38 99.38 1.2K
13:40 99.24 99.40 99.24 99.40 2.7K
13:41 99.39 99.43 99.39 99.43 2.7K
13:42 99.44 99.44 99.44 99.44 0.5K
13:43 99.43 99.43 99.43 99.43 1.4K
13:44 99.43 99.44 99.43 99.44 2.1K
13:45 99.44 99.57 99.43 99.49 3.7K
13:46 99.49 99.53 99.40 99.40 1.1K
13:47 99.43 99.43 99.43 99.43 1.4K
13:48 99.43 99.43 99.35 99.39 1.3K
13:49 99.39 99.39 99.39 99.39 0.5K
13:50 99.39 99.39 98.55 98.55 1.4K
13:51 98.55 98.55 98.55 98.55 0.0K
13:52 98.55 98.55 98.52 98.52 0.2K
13:53 98.83 98.84 98.83 98.84 1.0K
13:54 98.84 98.84 98.71 98.71 0.1K
13:55 98.71 98.71 98.71 98.71 0.1K
13:56 98.71 98.71 98.64 98.64 0.2K
13:57 98.64 98.85 98.64 98.85 0.9K
13:58 98.85 98.85 98.85 98.85 0.1K
13:59 98.85 98.85 98.49 98.49 2.7K
14:00 98.49 98.49 98.49 98.49 0.1K
14:01 98.49 98.89 98.49 98.89 1.6K
14:02 98.89 98.89 98.71 98.85 0.5K
14:03 98.85 98.85 98.83 98.83 0.3K
14:04 98.83 99.00 98.83 99.00 0.8K
14:05 99.00 99.00 98.85 98.85 9.5K
14:06 98.85 98.85 98.85 98.85 0.1K
14:07 98.85 98.85 98.70 98.70 0.7K
14:08 98.70 98.93 98.70 98.93 2.3K
14:09 99.04 99.04 98.49 98.55 6.8K
14:10 98.55 98.55 98.55 98.55 0.1K
14:11 98.55 98.55 98.55 98.55 0.5K
14:12 98.55 98.55 98.55 98.55 0.0K
14:13 98.55 98.55 98.55 98.55 0.1K
14:14 98.55 98.55 98.55 98.55 0.2K
14:15 98.55 98.55 98.55 98.55 0.9K
14:16 98.55 98.55 98.55 98.55 0.2K
14:17 98.55 98.55 98.55 98.55 0.1K
14:18 98.55 98.70 98.55 98.70 1.1K
14:19 98.57 98.57 98.55 98.55 0.7K
14:20 98.55 98.55 98.55 98.55 0.4K
14:21 98.55 98.55 98.55 98.55 0.2K
14:22 98.55 98.55 98.55 98.55 0.2K
14:23 98.55 98.55 98.55 98.55 0.4K
14:24 98.55 98.55 98.55 98.55 0.8K
14:25 98.55 98.55 98.54 98.54 0.4K
14:26 98.54 98.54 98.51 98.51 0.4K
14:27 98.51 98.61 98.51 98.55 1.1K
14:28 98.55 98.55 98.55 98.55 0.3K
14:29 98.55 98.55 98.51 98.51 0.4K
14:30 98.51 98.61 98.51 98.56 2.7K
14:31 98.56 98.56 98.56 98.56 0.2K
14:32 98.56 98.56 98.56 98.56 0.2K
14:33 98.56 98.58 98.55 98.58 0.7K
14:34 98.57 98.57 98.34 98.34 9.8K
14:35 98.48 98.48 98.35 98.47 8.0K
14:36 98.47 98.47 98.26 98.26 4.8K
14:37 98.26 98.45 98.26 98.41 4.0K
14:38 98.48 98.59 98.48 98.59 5.1K
14:39 98.59 98.59 98.55 98.55 0.6K
14:40 98.55 98.56 98.54 98.56 1.2K
14:41 98.56 98.63 98.56 98.57 0.7K
14:42 98.57 98.57 98.54 98.55 1.1K
14:43 98.55 98.55 98.55 98.55 0.5K
14:44 98.46 98.47 98.46 98.47 1.4K
14:45 98.47 98.47 98.38 98.38 0.1K
14:46 98.38 98.38 98.38 98.38 0.7K
14:47 98.38 98.38 98.38 98.38 0.8K
14:48 98.38 98.48 98.38 98.48 1.8K
14:49 98.48 98.52 98.48 98.52 1.1K
14:50 98.52 98.64 98.52 98.64 0.7K
14:51 98.64 98.64 98.57 98.57 0.7K
14:52 98.57 98.57 98.55 98.55 1.6K
14:53 98.55 98.55 98.55 98.55 0.2K
14:54 98.55 98.55 98.55 98.55 0.1K
14:55 98.55 98.55 98.55 98.55 0.4K
14:56 98.55 98.55 98.55 98.55 0.3K
14:57 98.55 98.55 98.49 98.49 2.9K
14:58 98.49 98.49 98.49 98.49 0.0K
14:59 98.49 98.49 98.49 98.49 0.3K
15:00 98.49 98.54 98.49 98.54 0.4K
15:01 98.44 98.44 98.44 98.44 1.8K
15:02 98.44 98.44 98.10 98.20 1.4K
15:03 98.20 98.20 98.20 98.20 0.3K
15:04 98.20 98.27 98.20 98.27 0.4K
15:05 98.27 98.49 98.27 98.49 4.5K
15:06 98.49 98.49 98.49 98.49 0.0K
15:07 98.49 98.49 98.49 98.49 0.2K
15:08 98.62 98.71 98.62 98.71 1.3K
15:09 98.71 98.71 98.71 98.71 0.0K
15:10 98.71 98.71 98.71 98.71 0.1K
15:11 98.71 98.79 98.71 98.79 0.4K
15:12 98.79 98.85 98.77 98.78 1.9K
15:13 98.78 98.87 98.77 98.87 0.5K
15:14 98.88 98.93 98.88 98.93 3.0K
15:15 98.93 98.93 98.88 98.88 1.9K
15:16 98.88 98.96 98.88 98.96 0.8K
15:17 98.96 98.97 98.96 98.97 1.3K
15:18 98.97 98.97 98.55 98.68 3.9K
15:19 98.68 98.68 98.57 98.57 0.2K
15:20 98.55 98.55 98.55 98.55 0.5K
15:21 98.66 98.66 98.54 98.54 2.1K
15:22 98.54 98.54 98.53 98.53 0.5K
15:23 98.45 98.45 98.42 98.42 6.9K
15:24 98.42 98.50 98.42 98.50 4.2K
15:25 98.50 98.52 98.50 98.52 0.4K
15:26 98.52 98.52 98.52 98.52 2.3K
15:27 98.52 98.58 98.52 98.58 1.9K
15:28 98.58 98.61 98.58 98.61 0.8K
15:29 98.61 98.62 98.55 98.55 2.1K
15:30 98.55 98.55 98.55 98.55 2.3K
15:31 98.55 98.55 98.55 98.55 0.2K
15:32 98.55 98.55 98.55 98.55 1.6K
15:33 98.46 98.46 98.46 98.46 6.6K
15:34 98.46 98.46 98.40 98.40 0.4K
15:35 98.40 98.73 98.40 98.73 3.4K
15:36 98.63 98.69 98.63 98.69 1.1K
15:37 98.69 98.69 98.69 98.69 0.5K
15:38 98.69 98.87 98.69 98.87 2.4K
15:39 98.87 98.87 98.74 98.74 1.5K
15:40 98.74 98.74 98.74 98.74 0.6K
15:41 98.70 98.91 98.70 98.91 1.8K
15:42 99.02 99.02 98.86 98.86 1.2K
15:43 99.04 99.08 99.04 99.08 1.1K
15:44 99.08 99.08 98.99 98.99 4.1K
15:45 98.99 99.02 98.99 99.02 0.6K
15:46 99.02 99.02 98.94 98.94 1.5K
15:47 98.94 99.00 98.92 99.00 0.9K
15:48 98.92 99.01 98.92 99.01 4.6K
15:49 99.01 99.01 98.98 98.98 3.2K
15:50 98.98 99.04 98.98 99.04 1.5K
15:51 99.04 99.37 99.04 99.37 4.1K
15:52 99.37 99.59 99.37 99.59 3.3K
15:53 99.44 99.44 99.14 99.14 8.7K
15:54 99.26 99.34 99.01 99.33 2.3K
15:55 99.33 99.33 99.02 99.02 5.7K
15:56 99.00 99.00 98.86 99.00 17.6K
15:57 99.02 99.02 98.96 98.96 9.8K
15:58 98.96 99.18 98.96 99.09 8.2K
15:59 99.03 99.09 98.95 98.95 13.4K
16:00 99.03 99.11 98.51 98.94 108.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据