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
09:31 102.00 102.00 100.30 101.45 14.0K
09:32 101.32 101.32 101.10 101.25 4.6K
09:33 101.31 101.31 100.42 100.42 8.6K
09:34 99.94 99.94 99.92 99.92 4.9K
09:35 99.92 99.92 99.38 99.46 0.5K
09:36 99.46 99.46 99.46 99.46 0.1K
09:37 99.46 99.46 99.46 99.46 0.3K
09:38 99.46 99.89 99.46 99.89 1.9K
09:39 99.89 100.29 99.89 100.29 2.7K
09:40 100.21 100.21 99.76 99.76 4.3K
09:41 99.76 99.76 99.76 99.76 0.5K
09:42 100.14 100.58 100.14 100.58 1.9K
09:43 100.58 100.76 100.55 100.55 2.5K
09:44 100.55 100.55 100.24 100.24 0.5K
09:45 100.24 100.24 100.24 100.24 0.1K
09:46 100.27 100.36 100.27 100.36 1.0K
09:47 100.42 100.42 100.42 100.42 0.7K
09:48 100.36 100.81 100.36 100.81 2.1K
09:49 100.81 100.81 100.64 100.64 1.2K
09:50 100.64 100.87 100.64 100.87 0.2K
09:51 100.83 100.83 100.68 100.68 1.5K
09:52 100.68 101.16 100.68 100.97 3.9K
09:53 101.13 101.33 101.13 101.33 0.8K
09:54 101.47 101.47 101.47 101.47 0.7K
09:55 101.24 101.24 100.83 100.83 1.4K
09:56 101.29 101.29 101.29 101.29 0.1K
09:57 101.08 101.08 100.77 100.77 1.7K
09:58 100.77 100.77 100.77 100.77 0.2K
09:59 100.77 100.77 100.77 100.77 0.0K
10:00 100.77 100.85 100.63 100.63 4.5K
10:01 100.63 101.18 100.63 101.18 1.4K
10:02 101.18 101.18 101.18 101.18 0.6K
10:03 101.18 101.18 100.86 100.86 0.4K
10:04 100.68 100.78 100.68 100.78 8.2K
10:05 100.78 100.78 100.68 100.74 0.8K
10:06 100.78 100.78 100.70 100.70 0.4K
10:07 100.68 100.75 100.68 100.75 0.5K
10:08 100.75 101.09 100.75 101.09 1.7K
10:09 101.09 101.20 100.94 100.94 3.0K
10:10 100.94 100.94 100.66 100.68 1.5K
10:11 100.67 100.67 100.67 100.67 0.8K
10:12 100.83 100.83 100.83 100.83 1.0K
10:13 100.83 100.83 100.83 100.83 0.0K
10:14 100.83 101.50 100.83 101.50 1.3K
10:15 101.50 101.50 101.33 101.33 0.3K
10:16 101.22 101.22 101.22 101.22 0.7K
10:17 101.22 101.36 101.22 101.25 8.1K
10:18 101.25 101.56 101.25 101.56 3.0K
10:19 101.56 101.56 101.56 101.56 0.2K
10:20 101.09 101.09 101.07 101.07 1.0K
10:21 100.98 100.98 100.98 100.98 1.2K
10:22 100.71 100.71 100.68 100.68 0.6K
10:23 100.68 100.68 100.64 100.64 1.0K
10:24 100.64 100.97 100.64 100.65 3.9K
10:25 100.65 100.65 100.65 100.65 0.1K
10:26 100.65 100.69 100.65 100.69 0.5K
10:27 100.63 100.95 100.63 100.95 3.6K
10:28 100.95 100.95 100.95 100.95 0.2K
10:29 100.95 100.95 100.95 100.95 0.1K
10:30 100.95 100.96 100.92 100.96 1.0K
10:31 100.96 100.96 100.96 100.96 0.4K
10:32 100.96 101.00 100.96 101.00 0.3K
10:33 101.00 101.00 101.00 101.00 0.2K
10:34 101.00 101.00 100.94 100.94 0.6K
10:35 101.08 101.08 100.80 100.88 1.7K
10:36 100.88 100.93 100.88 100.93 1.7K
10:37 100.93 100.98 100.93 100.98 1.2K
10:38 100.98 100.98 100.98 100.98 0.1K
10:39 100.97 101.25 100.97 101.25 0.7K
10:40 101.25 101.25 101.25 101.25 0.2K
10:41 101.25 101.35 101.25 101.35 0.6K
10:42 101.35 101.53 101.35 101.53 0.7K
10:43 101.10 101.31 101.10 101.31 3.0K
10:44 101.49 101.49 101.49 101.49 0.7K
10:45 101.49 101.49 101.49 101.49 0.3K
10:46 101.49 101.49 101.49 101.49 0.2K
10:47 101.49 101.61 101.44 101.61 2.0K
10:48 101.61 101.70 101.61 101.70 0.8K
10:49 101.70 101.70 101.70 101.70 0.1K
10:50 101.70 101.70 101.70 101.70 0.1K
10:51 101.56 101.56 101.45 101.45 3.0K
10:52 101.32 101.32 101.32 101.32 2.2K
10:53 101.32 101.32 101.32 101.32 0.0K
10:54 101.32 101.32 101.32 101.32 0.0K
10:55 101.32 101.32 101.10 101.10 1.9K
10:56 101.10 101.21 101.10 101.21 0.8K
10:57 101.21 101.21 101.21 101.21 0.3K
10:58 101.34 101.34 101.34 101.34 0.8K
10:59 101.42 101.42 101.42 101.42 1.0K
11:00 101.42 101.59 101.42 101.59 0.6K
11:01 101.59 101.59 101.59 101.59 0.1K
11:02 101.59 101.59 101.53 101.59 2.5K
11:03 101.59 101.59 101.59 101.59 0.0K
11:04 101.59 101.79 101.59 101.79 0.4K
11:05 101.79 101.90 101.69 101.90 2.1K
11:06 101.90 101.90 101.90 101.90 0.6K
11:07 101.90 101.90 101.90 101.90 0.1K
11:08 101.87 101.88 101.66 101.66 3.2K
11:09 101.52 101.52 101.52 101.52 2.3K
11:10 101.52 101.52 101.52 101.52 0.5K
11:11 101.52 101.52 101.52 101.52 0.2K
11:12 101.52 101.52 101.52 101.52 0.1K
11:13 101.39 101.56 101.39 101.56 0.9K
11:14 101.56 101.56 101.56 101.56 0.0K
11:15 101.56 101.56 101.39 101.39 0.4K
11:16 101.47 101.47 101.47 101.47 0.1K
11:17 101.47 101.81 101.47 101.81 3.1K
11:18 101.81 102.00 101.81 102.00 6.4K
11:19 101.67 101.68 101.67 101.68 4.6K
11:20 101.68 101.68 101.68 101.68 0.3K
11:21 101.68 101.72 101.68 101.72 0.3K
11:22 101.68 101.68 101.68 101.68 0.7K
11:23 101.68 101.68 101.68 101.68 0.1K
11:24 101.77 101.79 101.77 101.79 1.0K
11:25 101.69 101.81 101.59 101.81 13.1K
11:26 101.81 101.81 101.73 101.73 0.5K
11:27 101.68 101.76 101.68 101.76 4.9K
11:28 101.68 101.68 101.68 101.68 0.9K
11:29 101.68 101.68 101.64 101.64 0.9K
11:30 101.71 101.71 101.38 101.38 9.2K
11:31 101.04 101.04 101.04 101.04 1.1K
11:32 101.04 101.04 100.75 100.75 0.4K
11:33 100.75 100.97 100.75 100.97 2.2K
11:34 100.97 100.98 100.83 100.98 1.5K
11:35 100.98 100.98 100.79 100.79 0.8K
11:36 100.79 100.79 100.79 100.79 0.2K
11:37 101.07 101.10 101.07 101.10 3.6K
11:38 101.10 101.10 100.93 100.93 1.6K
11:39 100.93 100.93 100.86 100.86 0.3K
11:40 100.86 100.86 100.86 100.86 0.2K
11:41 100.86 101.04 100.86 101.04 0.3K
11:42 101.04 101.04 101.04 101.04 0.1K
11:43 101.04 101.04 101.04 101.04 0.0K
11:44 101.04 101.04 101.04 101.04 0.1K
11:45 101.04 101.04 101.04 101.04 0.3K
11:46 100.99 101.12 100.99 101.12 0.6K
11:47 101.12 101.12 100.75 100.75 2.7K
11:48 100.75 100.81 100.75 100.81 0.9K
11:49 100.81 100.94 100.75 100.94 9.7K
11:50 100.94 100.94 100.94 100.94 0.1K
11:51 100.94 100.94 100.94 100.94 0.2K
11:52 100.94 100.95 100.89 100.89 0.5K
11:53 100.97 100.97 100.95 100.95 0.3K
11:54 100.95 100.95 100.95 100.95 0.2K
11:55 100.95 100.95 100.85 100.85 1.1K
11:56 100.85 100.85 100.84 100.84 0.7K
11:57 101.00 101.00 100.82 100.92 0.7K
11:58 100.92 100.92 100.92 100.92 0.1K
11:59 100.92 100.92 100.92 100.92 0.1K
12:00 100.92 100.92 100.81 100.81 0.6K
12:01 100.75 100.75 100.75 100.75 2.6K
12:02 100.75 100.89 100.75 100.89 2.7K
12:03 101.07 101.07 101.07 101.07 1.7K
12:04 101.08 101.08 101.08 101.08 0.7K
12:05 101.08 101.08 100.80 100.80 2.5K
12:06 100.80 101.11 100.75 101.11 12.7K
12:07 101.11 101.11 101.11 101.11 0.5K
12:08 101.11 101.11 100.97 100.97 0.3K
12:09 100.97 100.97 100.97 100.97 0.1K
12:10 100.97 100.97 100.83 100.83 1.7K
12:11 100.83 100.83 100.83 100.83 0.0K
12:12 100.91 100.94 100.91 100.94 10.2K
12:13 100.94 101.02 100.94 101.02 2.2K
12:14 101.02 101.02 101.02 101.02 0.1K
12:15 101.02 101.02 101.00 101.00 0.4K
12:16 101.00 101.00 100.98 100.98 1.2K
12:17 101.00 101.00 101.00 101.00 0.3K
12:18 101.00 101.00 100.82 100.82 2.3K
12:19 100.99 100.99 100.86 100.86 3.8K
12:20 100.86 101.01 100.85 100.85 8.2K
12:21 100.85 100.99 100.85 100.99 2.4K
12:22 100.99 100.99 100.99 100.99 0.0K
12:23 100.99 100.99 100.88 100.88 0.1K
12:24 100.88 101.05 100.88 101.05 1.7K
12:25 101.05 101.05 101.05 101.05 0.0K
12:26 101.04 101.04 100.98 100.98 3.3K
12:27 100.98 100.98 100.98 100.98 0.2K
12:28 100.93 101.01 100.87 101.01 2.6K
12:29 101.01 101.01 100.98 100.98 0.3K
12:30 100.98 100.98 100.98 100.98 0.0K
12:31 101.07 101.07 100.95 101.07 1.1K
12:32 101.07 101.07 101.07 101.07 0.1K
12:33 101.07 101.32 101.07 101.32 24.8K
12:34 101.37 101.37 101.37 101.37 0.2K
12:35 101.37 101.38 101.37 101.38 0.4K
12:36 101.19 101.30 101.19 101.30 0.7K
12:37 101.30 101.30 101.17 101.17 8.5K
12:38 101.17 101.17 101.17 101.17 0.6K
12:39 101.17 101.17 101.17 101.17 0.0K
12:40 101.18 101.18 101.18 101.18 0.1K
12:41 101.18 101.18 101.18 101.18 0.5K
12:42 101.18 101.18 101.06 101.16 1.5K
12:43 101.12 101.32 101.12 101.32 4.8K
12:44 101.44 101.44 101.30 101.43 0.5K
12:45 101.51 101.51 101.33 101.33 1.0K
12:46 101.33 101.33 101.33 101.33 0.3K
12:47 101.47 101.58 101.47 101.58 2.2K
12:48 101.58 101.58 101.58 101.58 0.0K
12:49 101.61 101.61 101.57 101.57 1.0K
12:50 101.57 101.57 101.57 101.57 0.0K
12:51 101.57 101.57 101.55 101.55 0.6K
12:52 101.55 101.55 101.55 101.55 0.4K
12:53 101.55 101.55 101.25 101.25 6.8K
12:54 101.25 101.25 101.25 101.25 0.2K
12:55 101.25 101.25 101.25 101.25 0.2K
12:56 101.25 101.25 101.25 101.25 0.3K
12:57 101.25 101.25 101.25 101.25 0.1K
12:58 101.05 101.05 101.05 101.05 0.3K
12:59 101.05 101.05 101.05 101.05 0.1K
13:00 101.05 101.05 101.05 101.05 0.1K
13:01 101.05 101.15 101.05 101.15 9.5K
13:02 101.15 101.15 101.15 101.15 0.2K
13:03 101.05 101.05 101.05 101.05 7.6K
13:04 101.05 101.06 101.05 101.06 0.4K
13:05 101.06 101.06 100.98 100.98 1.5K
13:06 100.98 100.98 100.92 100.92 0.2K
13:07 100.92 100.92 100.92 100.92 0.0K
13:08 100.92 101.01 100.92 100.99 1.6K
13:09 100.99 100.99 100.99 100.99 0.0K
13:10 101.02 101.09 101.00 101.00 1.5K
13:11 101.09 101.09 101.08 101.08 1.3K
13:12 101.08 101.08 101.08 101.08 0.2K
13:13 101.08 101.08 101.08 101.08 0.1K
13:14 101.08 101.18 101.08 101.18 0.4K
13:15 101.18 101.18 101.18 101.18 0.1K
13:16 101.18 101.18 101.02 101.08 1.3K
13:17 101.08 101.18 101.08 101.09 0.9K
13:18 101.09 101.24 101.09 101.24 2.5K
13:19 101.24 101.32 101.24 101.27 1.3K
13:20 101.27 101.27 101.19 101.19 2.6K
13:21 101.19 101.19 101.19 101.19 0.0K
13:22 101.19 101.19 101.19 101.19 0.1K
13:23 101.19 101.33 101.19 101.33 0.2K
13:24 101.32 101.32 101.32 101.32 0.7K
13:25 101.32 101.32 101.26 101.26 1.0K
13:26 101.26 101.26 101.26 101.26 0.0K
13:27 101.26 101.34 101.26 101.34 2.5K
13:28 101.34 101.36 101.22 101.22 2.7K
13:29 101.22 101.26 101.18 101.18 0.7K
13:30 101.28 101.28 101.28 101.28 1.3K
13:31 101.28 101.41 101.28 101.41 2.2K
13:32 101.42 101.42 101.34 101.34 4.0K
13:33 101.34 101.34 101.14 101.21 7.1K
13:34 101.21 101.21 101.09 101.09 1.1K
13:35 101.09 101.36 101.09 101.36 10.5K
13:36 101.36 101.49 101.36 101.49 2.5K
13:37 101.57 101.57 101.57 101.57 2.7K
13:38 101.65 101.93 101.65 101.93 19.7K
13:39 101.93 102.00 101.93 102.00 19.3K
13:40 102.00 102.14 101.93 102.08 5.0K
13:41 102.08 102.08 101.92 101.92 5.4K
13:42 101.92 101.92 101.86 101.86 0.2K
13:43 101.86 101.86 101.86 101.86 0.0K
13:44 101.73 101.73 101.73 101.73 0.2K
13:45 101.73 101.73 101.73 101.73 0.0K
13:46 101.73 101.73 101.73 101.73 0.0K
13:47 101.73 101.80 101.73 101.80 0.5K
13:48 101.70 101.71 101.70 101.71 2.9K
13:49 101.71 101.71 101.71 101.71 0.1K
13:50 101.71 101.90 101.58 101.90 3.2K
13:51 101.90 101.90 101.90 101.90 0.0K
13:52 101.90 101.90 101.68 101.68 0.6K
13:53 101.78 101.89 101.78 101.89 0.5K
13:54 101.89 101.90 101.89 101.90 0.5K
13:55 101.90 101.90 101.90 101.90 0.0K
13:56 101.90 101.90 101.89 101.89 0.1K
13:57 101.89 101.89 101.89 101.89 0.0K
13:58 101.89 101.89 101.78 101.89 0.3K
13:59 101.90 101.90 101.86 101.88 0.8K
14:00 101.88 101.90 101.88 101.90 2.2K
14:01 101.97 101.97 101.91 101.91 2.0K
14:02 101.96 101.96 101.91 101.91 0.9K
14:03 101.91 101.99 101.91 101.99 1.1K
14:04 101.99 102.07 101.99 102.07 6.1K
14:05 102.07 102.20 102.07 102.20 1.2K
14:06 102.20 102.20 102.10 102.10 0.8K
14:07 102.10 102.19 102.10 102.19 0.4K
14:08 102.19 102.19 102.07 102.19 0.9K
14:09 102.07 102.07 102.07 102.07 0.8K
14:10 102.07 102.07 102.07 102.07 0.2K
14:11 102.19 102.22 102.09 102.10 6.3K
14:12 102.10 102.10 102.10 102.10 0.1K
14:13 102.10 102.10 102.09 102.09 0.5K
14:14 102.09 102.17 102.09 102.17 0.3K
14:15 102.19 102.26 102.19 102.26 3.2K
14:16 102.26 102.26 102.26 102.26 0.0K
14:17 102.18 102.30 102.18 102.30 2.0K
14:18 102.07 102.07 102.07 102.07 1.7K
14:19 102.12 102.30 102.12 102.30 2.8K
14:20 102.22 102.22 102.22 102.22 0.2K
14:21 102.22 102.22 102.22 102.22 0.0K
14:22 102.22 102.22 102.22 102.22 0.0K
14:23 102.22 102.35 102.22 102.35 3.4K
14:24 102.35 102.51 102.35 102.51 12.8K
14:25 102.42 102.42 102.42 102.42 0.6K
14:26 102.42 102.49 102.42 102.49 0.3K
14:27 102.49 102.50 102.49 102.50 2.2K
14:28 102.50 102.50 102.50 102.50 0.1K
14:29 102.50 102.50 102.49 102.49 2.3K
14:30 102.49 102.49 102.41 102.41 0.5K
14:31 102.36 102.42 102.36 102.42 5.4K
14:32 102.42 102.42 102.42 102.42 1.2K
14:33 102.42 102.42 102.42 102.42 0.0K
14:34 102.38 102.52 102.38 102.52 0.4K
14:35 102.53 102.63 102.53 102.63 1.6K
14:36 102.63 102.65 102.55 102.65 1.3K
14:37 102.59 102.76 102.59 102.66 3.4K
14:38 102.66 102.66 102.66 102.66 0.2K
14:39 102.76 102.76 102.76 102.76 0.7K
14:40 102.76 102.76 102.70 102.70 2.7K
14:41 102.70 102.70 102.70 102.70 0.3K
14:42 102.70 102.87 102.70 102.86 3.8K
14:43 102.86 102.86 102.86 102.86 0.4K
14:44 102.78 102.78 102.61 102.61 2.3K
14:45 102.62 102.62 102.62 102.62 0.3K
14:46 102.62 102.62 102.62 102.62 0.4K
14:47 102.62 102.62 102.57 102.57 0.5K
14:48 102.57 102.57 102.57 102.57 0.4K
14:49 102.57 102.66 102.57 102.66 0.3K
14:50 102.56 102.56 102.56 102.56 0.2K
14:51 102.54 102.58 102.54 102.58 5.8K
14:52 102.56 102.56 102.56 102.56 0.4K
14:53 102.56 102.56 102.56 102.56 0.3K
14:54 102.58 102.59 102.49 102.49 7.1K
14:55 102.44 102.59 102.44 102.59 0.3K
14:56 102.50 102.58 102.45 102.45 6.2K
14:57 102.45 102.45 102.45 102.45 1.0K
14:58 102.58 102.58 102.57 102.57 1.7K
14:59 102.57 102.78 102.50 102.60 2.4K
15:00 102.60 102.60 102.60 102.60 0.0K
15:01 102.59 102.59 102.59 102.59 0.4K
15:02 102.56 102.74 102.56 102.74 3.4K
15:03 102.74 102.74 102.74 102.74 0.2K
15:04 102.74 102.74 102.66 102.66 0.3K
15:05 102.66 102.66 102.66 102.66 0.1K
15:06 102.66 102.66 102.66 102.66 0.3K
15:07 102.66 102.70 102.66 102.70 0.3K
15:08 102.70 102.70 102.63 102.63 0.3K
15:09 102.63 102.71 102.63 102.69 0.7K
15:10 102.69 102.84 102.69 102.75 3.4K
15:11 102.84 102.84 102.84 102.84 0.7K
15:12 102.84 102.84 102.84 102.84 0.1K
15:13 102.84 102.84 102.84 102.84 0.6K
15:14 102.84 102.84 102.74 102.74 0.1K
15:15 102.74 102.74 102.74 102.74 0.4K
15:16 102.74 102.74 102.61 102.61 10.1K
15:17 102.61 102.90 102.61 102.90 11.1K
15:18 102.75 102.77 102.74 102.74 4.3K
15:19 102.74 102.74 102.67 102.67 8.2K
15:20 102.70 102.70 102.70 102.70 3.7K
15:21 102.74 102.82 102.74 102.82 1.9K
15:22 102.82 102.82 102.77 102.79 1.6K
15:23 102.90 102.92 102.87 102.92 0.9K
15:24 102.92 102.96 102.92 102.96 1.3K
15:25 102.96 102.96 102.96 102.96 0.3K
15:26 102.96 102.98 102.96 102.98 4.1K
15:27 102.84 102.84 102.81 102.81 0.5K
15:28 102.81 103.07 102.80 103.07 4.1K
15:29 102.99 103.06 102.99 103.06 6.7K
15:30 103.06 103.06 103.06 103.06 0.0K
15:31 103.06 103.19 103.06 103.19 7.1K
15:32 103.19 103.37 103.19 103.37 5.8K
15:33 103.34 103.34 103.30 103.30 4.0K
15:34 103.20 103.20 103.20 103.20 6.3K
15:35 103.22 103.22 103.22 103.22 1.5K
15:36 103.29 103.33 103.27 103.27 1.7K
15:37 103.28 103.60 103.28 103.60 5.1K
15:38 103.56 103.60 103.46 103.60 3.0K
15:39 103.56 103.56 103.51 103.51 5.5K
15:40 103.51 103.51 103.51 103.51 8.2K
15:41 103.51 103.51 103.32 103.38 6.7K
15:42 103.38 103.47 103.38 103.45 2.7K
15:43 103.46 103.46 103.32 103.32 2.0K
15:44 103.32 103.32 103.18 103.27 3.8K
15:45 103.36 103.36 103.27 103.27 1.4K
15:46 103.34 103.34 103.26 103.26 1.1K
15:47 103.12 103.12 102.85 102.85 1.6K
15:48 102.96 102.99 102.86 102.99 3.5K
15:49 102.99 103.01 102.97 102.97 4.3K
15:50 102.97 103.14 102.96 102.96 5.1K
15:51 103.36 103.36 103.25 103.25 8.9K
15:52 103.25 103.33 103.19 103.19 4.0K
15:53 103.24 103.41 103.19 103.37 10.8K
15:54 103.35 103.35 103.02 103.07 14.4K
15:55 103.13 103.37 103.06 103.37 18.6K
15:56 103.43 103.73 103.43 103.61 13.9K
15:57 103.61 103.61 103.52 103.53 3.2K
15:58 103.53 103.61 103.46 103.50 10.3K
15:59 103.54 103.56 103.50 103.56 7.7K
16:00 103.66 103.66 103.48 103.62 87.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据