Camtek Ltd

CAMT
🏛️ 美国 →
113.33
最后更新: 2025-10-03
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 88.00 91.92 85.26 85.26 45.5K
09:32 85.33 85.33 84.39 84.45 9.7K
09:33 84.53 85.20 84.53 85.20 7.6K
09:34 85.38 85.38 85.20 85.20 0.6K
09:35 85.08 85.41 85.00 85.41 2.9K
09:36 85.35 86.13 85.35 86.13 3.2K
09:37 86.13 86.60 86.13 86.19 2.0K
09:38 86.79 87.20 86.43 86.59 10.7K
09:39 86.58 86.82 86.31 86.82 2.6K
09:40 87.08 87.34 87.08 87.34 3.2K
09:41 87.34 87.76 87.20 87.76 7.0K
09:42 88.26 88.56 88.13 88.13 13.9K
09:43 88.13 88.13 88.11 88.11 1.5K
09:44 88.44 88.44 88.35 88.35 4.6K
09:45 88.35 88.37 88.16 88.32 1.7K
09:46 88.32 88.32 88.09 88.09 1.5K
09:47 88.09 88.23 88.09 88.15 1.8K
09:48 88.59 88.72 88.59 88.61 3.8K
09:49 88.45 88.84 88.45 88.82 5.2K
09:50 88.82 88.90 88.82 88.90 1.3K
09:51 88.87 88.87 88.51 88.58 6.3K
09:52 88.58 88.58 88.28 88.28 2.2K
09:53 88.28 88.28 88.00 88.00 1.1K
09:54 88.00 88.19 88.00 88.19 1.2K
09:55 87.79 87.79 87.56 87.56 1.8K
09:56 87.56 87.56 87.49 87.49 0.5K
09:57 87.49 87.57 87.49 87.57 0.4K
09:58 87.57 87.66 87.57 87.66 1.7K
09:59 87.51 87.83 87.51 87.83 2.2K
10:00 87.83 87.83 87.69 87.69 1.3K
10:01 87.67 87.74 87.67 87.74 1.1K
10:02 87.58 87.58 86.88 87.23 12.2K
10:03 87.23 87.54 87.23 87.54 3.3K
10:04 87.54 87.54 87.50 87.50 0.8K
10:05 87.50 87.50 87.50 87.50 0.3K
10:06 87.34 87.45 87.34 87.45 6.4K
10:07 87.45 87.85 87.45 87.85 1.9K
10:08 87.84 87.87 87.66 87.66 2.3K
10:09 87.66 87.94 87.66 87.84 1.7K
10:10 87.96 87.99 87.78 87.99 2.7K
10:11 88.01 88.57 88.01 88.57 5.8K
10:12 88.30 88.30 88.30 88.30 3.7K
10:13 88.88 88.93 88.88 88.93 4.2K
10:14 88.93 89.05 88.93 89.00 8.3K
10:15 89.19 89.38 89.19 89.38 3.2K
10:16 89.38 89.45 89.18 89.18 1.6K
10:17 89.18 89.56 89.18 89.30 4.7K
10:18 89.30 89.30 89.00 89.16 3.1K
10:19 89.16 89.16 89.16 89.16 0.3K
10:20 89.20 89.32 89.08 89.16 10.1K
10:21 89.40 89.40 89.20 89.20 0.5K
10:22 89.09 89.20 89.07 89.11 2.1K
10:23 88.75 88.94 88.59 88.59 4.8K
10:24 88.41 88.58 88.41 88.44 3.2K
10:25 88.44 88.49 88.39 88.39 4.3K
10:26 88.19 88.39 88.19 88.39 1.9K
10:27 88.22 88.22 88.22 88.22 2.2K
10:28 88.22 88.33 87.91 87.91 2.1K
10:29 87.50 87.59 87.38 87.38 2.7K
10:30 87.38 87.65 87.38 87.65 4.6K
10:31 87.65 87.65 87.65 87.65 0.1K
10:32 87.65 87.65 87.65 87.65 0.1K
10:33 87.57 87.57 87.44 87.44 0.8K
10:34 87.44 87.92 87.44 87.92 0.2K
10:35 87.82 87.82 87.82 87.82 0.2K
10:36 87.94 87.94 87.94 87.94 5.5K
10:37 87.94 87.94 87.48 87.48 8.1K
10:38 87.48 87.48 87.44 87.44 0.8K
10:39 87.43 87.43 87.43 87.43 0.3K
10:40 87.43 87.62 87.43 87.62 0.8K
10:41 87.62 87.76 87.62 87.76 0.3K
10:42 87.90 87.90 87.90 87.90 1.3K
10:43 87.87 87.87 87.87 87.87 0.3K
10:44 87.57 88.00 87.57 88.00 5.6K
10:45 87.87 88.00 87.87 87.97 1.1K
10:46 87.97 88.03 87.97 88.02 11.4K
10:47 88.02 88.03 88.02 88.02 1.6K
10:48 88.02 88.02 87.56 87.60 2.7K
10:49 87.60 87.60 87.60 87.60 0.0K
10:50 87.60 87.76 87.24 87.24 2.1K
10:51 86.89 86.90 86.89 86.90 3.8K
10:52 86.90 86.90 86.90 86.90 0.1K
10:53 86.90 86.97 86.90 86.97 0.3K
10:54 86.97 86.97 86.97 86.97 1.3K
10:55 86.97 87.22 86.91 87.05 0.9K
10:56 87.01 87.34 87.01 87.03 0.4K
10:57 87.07 87.07 86.93 86.93 0.3K
10:58 87.33 87.33 86.93 86.97 1.7K
10:59 86.90 86.90 86.72 86.82 6.1K
11:00 86.70 86.70 86.53 86.67 2.2K
11:01 86.48 86.65 86.48 86.65 0.6K
11:02 86.64 86.65 86.64 86.65 1.5K
11:03 86.80 86.80 86.65 86.65 1.5K
11:04 86.65 86.65 86.65 86.65 0.3K
11:05 86.65 86.65 86.65 86.65 0.3K
11:06 86.65 86.79 86.65 86.79 1.2K
11:07 86.79 86.79 86.79 86.79 1.1K
11:08 86.82 87.05 86.82 87.05 4.3K
11:09 87.05 87.05 87.05 87.05 0.2K
11:10 87.05 87.54 87.05 87.22 0.6K
11:11 87.22 87.45 87.22 87.45 0.4K
11:12 87.45 87.47 87.45 87.47 0.7K
11:13 87.45 87.45 87.23 87.39 1.5K
11:14 87.39 87.39 87.27 87.27 0.4K
11:15 87.27 87.38 87.25 87.38 0.9K
11:16 87.38 87.39 87.38 87.39 1.1K
11:17 87.21 87.27 87.21 87.27 2.2K
11:18 87.15 87.22 87.15 87.22 2.9K
11:19 87.22 87.22 87.22 87.22 0.3K
11:20 87.22 87.40 87.22 87.40 0.5K
11:21 87.20 87.20 87.14 87.14 2.5K
11:22 87.14 87.19 87.14 87.19 0.2K
11:23 87.19 87.42 87.18 87.42 0.9K
11:24 87.42 87.42 87.42 87.42 0.7K
11:25 87.17 87.17 86.93 86.93 4.5K
11:26 86.93 86.93 86.63 86.63 1.5K
11:27 86.64 86.82 86.64 86.82 0.4K
11:28 86.83 86.83 86.83 86.83 0.9K
11:29 86.83 86.83 86.83 86.83 0.2K
11:30 86.83 86.94 86.83 86.91 1.8K
11:31 86.91 86.91 86.91 86.91 0.1K
11:32 87.42 87.42 87.42 87.42 2.2K
11:33 87.42 87.59 87.42 87.49 0.4K
11:34 87.49 87.50 87.49 87.50 0.5K
11:35 87.57 87.87 87.57 87.87 2.4K
11:36 87.87 87.87 87.87 87.87 0.4K
11:37 87.87 88.00 87.87 88.00 1.4K
11:38 88.08 88.35 88.04 88.05 5.3K
11:39 88.05 88.12 88.05 88.12 0.3K
11:40 88.13 88.13 88.13 88.13 0.4K
11:41 88.13 88.31 88.13 88.31 1.8K
11:42 88.31 88.46 88.31 88.46 6.6K
11:43 88.46 88.56 88.46 88.56 1.0K
11:44 88.56 88.59 88.47 88.59 6.4K
11:45 88.59 88.88 88.59 88.88 2.4K
11:46 88.88 88.88 88.88 88.88 1.0K
11:47 88.59 88.59 88.42 88.42 6.3K
11:48 88.42 88.42 88.42 88.42 0.0K
11:49 88.42 88.42 88.35 88.35 0.4K
11:50 88.35 88.35 88.35 88.35 0.3K
11:51 88.37 88.50 88.34 88.34 1.5K
11:52 88.34 88.34 88.33 88.33 1.9K
11:53 88.33 88.33 88.31 88.32 0.5K
11:54 88.32 88.32 88.30 88.30 0.8K
11:55 88.30 88.31 88.30 88.31 0.4K
11:56 88.42 88.47 88.24 88.33 4.7K
11:57 88.32 88.32 88.32 88.32 0.1K
11:58 88.33 88.34 88.33 88.34 0.8K
11:59 88.33 88.33 88.33 88.33 1.7K
12:00 88.50 88.82 88.50 88.82 4.1K
12:01 88.82 89.10 88.82 88.93 7.6K
12:02 88.93 89.08 88.93 89.08 0.7K
12:03 89.13 89.18 89.13 89.18 0.5K
12:04 88.92 88.92 88.92 88.92 2.3K
12:05 88.92 88.92 88.92 88.92 0.2K
12:06 89.04 89.04 88.78 89.02 1.5K
12:07 89.06 89.06 89.06 89.06 0.2K
12:08 89.06 89.06 89.01 89.01 1.2K
12:09 89.01 89.01 89.01 89.01 0.3K
12:10 89.01 89.02 88.84 89.02 0.7K
12:11 89.02 89.02 89.02 89.02 0.9K
12:12 89.08 89.08 88.99 88.99 1.0K
12:13 88.99 88.99 88.77 88.77 0.7K
12:14 88.77 88.77 88.77 88.77 0.5K
12:15 88.92 88.92 88.90 88.90 1.0K
12:16 88.90 88.90 88.79 88.79 1.6K
12:17 88.79 88.80 88.79 88.80 0.7K
12:18 88.80 88.80 88.53 88.53 1.0K
12:19 88.53 88.80 88.53 88.57 1.2K
12:20 88.57 88.81 88.57 88.81 0.7K
12:21 88.81 88.81 88.81 88.81 0.8K
12:22 88.81 88.81 88.81 88.81 0.6K
12:23 88.81 88.81 88.81 88.81 2.7K
12:24 88.72 88.72 88.72 88.72 0.7K
12:25 88.72 88.81 88.60 88.60 1.0K
12:26 88.60 88.81 88.60 88.81 1.4K
12:27 88.81 88.81 88.81 88.81 0.5K
12:28 88.81 88.81 88.81 88.81 0.3K
12:29 88.81 88.81 88.81 88.81 0.2K
12:30 88.81 88.92 88.81 88.92 0.9K
12:31 88.62 88.62 88.62 88.62 0.8K
12:32 88.81 88.81 88.61 88.66 1.1K
12:33 88.66 88.66 88.66 88.66 0.8K
12:34 88.66 88.81 88.66 88.81 0.6K
12:35 88.81 88.81 88.81 88.81 0.2K
12:36 88.81 88.81 88.61 88.70 2.1K
12:37 88.70 88.70 88.70 88.70 1.1K
12:38 88.70 88.70 88.60 88.60 1.8K
12:39 88.60 88.60 88.60 88.60 1.0K
12:40 88.60 88.66 88.29 88.29 11.6K
12:41 88.29 88.38 88.29 88.38 0.7K
12:42 88.38 88.40 88.38 88.40 5.2K
12:43 88.40 88.40 88.40 88.40 0.3K
12:44 88.40 88.50 88.36 88.50 3.1K
12:45 88.50 88.50 88.45 88.45 0.6K
12:46 88.45 88.50 88.34 88.34 7.4K
12:47 88.45 88.45 88.45 88.45 0.6K
12:48 88.45 88.45 88.45 88.45 0.1K
12:49 88.45 88.45 88.21 88.21 10.4K
12:50 88.21 88.21 88.13 88.13 1.4K
12:51 88.13 88.13 88.13 88.13 0.2K
12:52 88.13 88.13 88.13 88.13 0.3K
12:53 88.13 88.36 88.13 88.36 3.0K
12:54 88.36 88.36 88.36 88.36 0.3K
12:55 88.51 89.00 88.51 89.00 3.6K
12:56 88.76 88.76 88.71 88.71 1.0K
12:57 88.71 89.11 88.71 89.11 2.4K
12:58 89.11 89.11 88.91 88.92 1.2K
12:59 88.92 88.93 88.92 88.93 0.4K
13:00 88.91 88.96 88.91 88.96 2.0K
13:01 88.96 88.96 88.91 88.91 0.6K
13:02 88.91 88.91 88.76 88.76 0.3K
13:03 88.80 88.80 88.66 88.66 1.9K
13:04 88.66 88.66 88.66 88.66 0.3K
13:05 88.24 88.52 88.24 88.52 0.3K
13:06 88.52 88.52 88.52 88.52 0.4K
13:07 88.52 88.52 88.52 88.52 0.0K
13:08 88.52 88.52 88.52 88.52 0.3K
13:09 88.52 88.52 88.02 88.02 3.4K
13:10 88.02 88.02 88.00 88.00 0.4K
13:11 88.00 88.16 88.00 88.16 0.7K
13:12 88.16 88.16 87.89 87.89 0.4K
13:13 87.98 87.98 87.96 87.96 0.4K
13:14 87.96 87.96 87.70 87.74 2.1K
13:15 87.74 87.74 87.50 87.50 0.1K
13:16 87.98 87.98 87.47 87.47 0.5K
13:17 87.49 87.53 87.49 87.53 1.5K
13:18 87.43 87.52 87.43 87.52 1.1K
13:19 87.44 87.52 87.44 87.52 0.6K
13:20 87.49 87.49 87.36 87.36 1.0K
13:21 87.27 87.54 87.27 87.54 3.4K
13:22 87.54 87.54 87.32 87.32 0.2K
13:23 87.32 87.32 86.70 86.70 4.7K
13:24 86.68 86.68 86.64 86.64 0.3K
13:25 86.64 86.64 86.34 86.34 2.1K
13:26 86.34 86.34 86.34 86.34 0.4K
13:27 86.50 86.50 86.19 86.19 1.5K
13:28 86.44 86.44 86.43 86.43 6.6K
13:29 86.26 86.54 86.26 86.43 1.9K
13:30 86.43 86.60 86.43 86.43 1.9K
13:31 86.43 86.43 86.01 86.22 6.0K
13:32 86.22 86.22 85.94 86.05 1.9K
13:33 86.05 86.05 86.05 86.05 0.2K
13:34 86.05 86.05 86.05 86.05 0.3K
13:35 86.05 86.10 86.04 86.05 1.4K
13:36 86.05 86.12 86.05 86.12 0.4K
13:37 86.12 86.12 86.08 86.08 5.1K
13:38 86.08 86.08 85.86 85.86 0.4K
13:39 85.76 86.19 85.72 85.72 1.8K
13:40 85.72 85.77 85.63 85.63 0.9K
13:41 85.63 85.66 85.63 85.66 0.7K
13:42 85.76 85.76 85.76 85.76 0.2K
13:43 85.76 85.76 85.76 85.76 0.3K
13:44 85.57 85.62 85.46 85.62 0.9K
13:45 85.62 85.62 85.57 85.57 2.5K
13:46 85.57 85.58 85.54 85.58 5.5K
13:47 85.58 85.58 85.50 85.50 0.9K
13:48 85.50 85.53 85.50 85.53 0.6K
13:49 85.71 85.71 85.47 85.48 5.3K
13:50 85.48 85.48 85.48 85.48 0.4K
13:51 85.55 85.72 85.55 85.72 3.8K
13:52 85.72 85.72 85.72 85.72 0.1K
13:53 85.72 85.73 85.72 85.73 0.5K
13:54 85.70 85.75 85.70 85.72 1.0K
13:55 85.72 85.93 85.72 85.84 5.1K
13:56 85.94 85.94 85.81 85.81 0.4K
13:57 85.92 85.92 85.92 85.92 0.5K
13:58 85.92 86.01 85.92 86.01 0.4K
13:59 85.89 85.90 85.89 85.90 1.1K
14:00 85.90 85.90 85.89 85.89 0.6K
14:01 85.89 85.89 85.88 85.88 0.4K
14:02 85.90 85.90 85.90 85.90 0.4K
14:03 85.94 85.94 85.94 85.94 1.8K
14:04 85.94 85.94 85.80 85.92 3.8K
14:05 85.92 85.92 85.82 85.82 0.5K
14:06 85.62 85.62 85.50 85.50 4.3K
14:07 85.50 85.58 85.50 85.58 0.3K
14:08 85.58 85.67 85.50 85.50 0.8K
14:09 85.50 85.50 85.50 85.50 0.1K
14:10 85.50 85.50 85.50 85.50 0.4K
14:11 85.50 85.67 85.50 85.50 1.0K
14:12 85.67 85.67 85.50 85.50 0.6K
14:13 85.50 85.50 85.50 85.50 0.1K
14:14 85.50 85.50 85.50 85.50 0.5K
14:15 85.50 85.50 85.50 85.50 0.4K
14:16 85.50 85.50 85.50 85.50 0.2K
14:17 85.50 85.70 85.50 85.70 0.8K
14:18 85.70 86.00 85.70 85.96 6.4K
14:19 86.00 86.00 85.89 85.89 0.9K
14:20 85.89 85.89 85.89 85.89 0.3K
14:21 85.86 85.93 85.86 85.93 0.8K
14:22 85.93 86.08 85.93 86.08 1.4K
14:23 86.08 86.08 86.08 86.08 0.2K
14:24 86.27 86.28 86.27 86.28 3.3K
14:25 86.28 86.28 86.28 86.28 0.8K
14:26 86.59 86.59 86.57 86.57 2.0K
14:27 86.57 86.59 86.53 86.59 1.6K
14:28 86.59 86.85 86.59 86.80 1.2K
14:29 86.95 87.10 86.95 87.10 1.9K
14:30 87.15 87.15 87.15 87.15 1.1K
14:31 87.15 87.15 87.15 87.15 0.2K
14:32 87.15 87.22 87.15 87.22 1.2K
14:33 87.40 87.40 87.40 87.40 1.4K
14:34 87.40 87.44 87.40 87.44 0.5K
14:35 87.44 87.44 87.13 87.18 4.6K
14:36 87.18 87.18 87.18 87.18 0.6K
14:37 87.17 87.17 87.17 87.17 0.5K
14:38 87.07 87.15 87.07 87.15 0.7K
14:39 87.31 87.31 87.29 87.29 2.1K
14:40 87.29 87.43 87.29 87.43 1.6K
14:41 87.47 87.47 87.47 87.47 0.8K
14:42 87.47 87.47 87.47 87.47 0.2K
14:43 87.65 87.65 87.52 87.52 0.5K
14:44 87.52 87.52 87.43 87.43 0.3K
14:45 87.43 87.53 87.43 87.50 2.1K
14:46 87.50 87.59 87.50 87.59 4.2K
14:47 87.60 87.60 87.60 87.60 6.1K
14:48 87.60 87.60 87.60 87.60 0.0K
14:49 87.60 87.60 87.60 87.60 0.5K
14:50 87.60 87.62 87.59 87.59 2.7K
14:51 87.59 87.59 87.52 87.52 2.5K
14:52 87.53 87.53 87.32 87.35 3.6K
14:53 87.35 87.40 87.35 87.40 1.2K
14:54 87.40 87.40 87.39 87.39 0.4K
14:55 87.39 87.47 87.39 87.45 1.7K
14:56 87.36 87.36 87.36 87.36 1.3K
14:57 87.36 87.36 87.36 87.36 0.2K
14:58 87.36 87.36 87.36 87.36 0.4K
14:59 87.36 87.36 87.31 87.32 0.9K
15:00 87.32 87.37 87.32 87.37 1.5K
15:01 87.30 87.39 87.18 87.23 4.6K
15:02 87.23 87.23 87.19 87.19 1.7K
15:03 87.16 87.16 87.06 87.06 5.0K
15:04 87.13 87.27 87.13 87.13 3.0K
15:05 87.13 87.13 87.13 87.13 0.6K
15:06 87.14 87.14 87.14 87.14 0.6K
15:07 87.14 87.14 87.14 87.14 0.1K
15:08 87.14 87.14 87.14 87.14 0.4K
15:09 87.14 87.14 87.14 87.14 0.0K
15:10 87.08 87.08 86.99 86.99 2.7K
15:11 86.99 87.02 86.96 87.02 0.7K
15:12 87.03 87.03 87.03 87.03 0.3K
15:13 87.03 87.03 87.03 87.03 0.7K
15:14 87.03 87.03 86.81 86.81 2.6K
15:15 86.81 86.83 86.74 86.83 1.4K
15:16 86.76 87.19 86.74 87.19 4.2K
15:17 87.19 87.19 87.19 87.19 0.1K
15:18 87.08 87.08 87.08 87.08 0.4K
15:19 87.08 87.31 87.08 87.08 0.6K
15:20 87.08 87.56 87.08 87.56 3.1K
15:21 87.49 87.49 87.49 87.49 1.0K
15:22 87.49 87.79 87.49 87.79 1.7K
15:23 87.79 87.79 87.56 87.56 2.5K
15:24 87.56 87.56 87.56 87.56 0.1K
15:25 87.56 87.56 87.50 87.50 1.5K
15:26 87.50 87.50 87.47 87.47 0.5K
15:27 87.47 87.47 87.47 87.47 0.4K
15:28 87.49 87.49 87.49 87.49 0.7K
15:29 87.49 87.49 87.48 87.48 0.8K
15:30 87.39 87.39 87.39 87.39 2.4K
15:31 87.39 87.39 87.39 87.39 0.7K
15:32 87.39 87.40 87.39 87.40 0.5K
15:33 87.40 87.40 87.22 87.22 2.8K
15:34 87.22 87.25 87.22 87.25 0.5K
15:35 87.23 87.24 87.19 87.19 2.1K
15:36 87.19 87.19 87.05 87.05 1.2K
15:37 87.05 87.18 87.05 87.17 0.8K
15:38 87.17 87.17 87.16 87.16 2.1K
15:39 87.16 87.16 87.14 87.14 0.8K
15:40 87.16 87.16 87.14 87.14 4.5K
15:41 87.14 87.14 87.14 87.14 0.7K
15:42 87.14 87.14 87.14 87.14 1.1K
15:43 87.14 87.14 86.97 86.97 6.6K
15:44 86.97 87.08 86.97 86.98 0.8K
15:45 86.94 87.02 86.90 86.94 2.7K
15:46 86.89 86.89 86.81 86.81 2.4K
15:47 86.92 86.92 86.82 86.84 1.2K
15:48 86.84 86.84 86.74 86.77 3.3K
15:49 86.74 86.75 86.67 86.67 1.9K
15:50 86.68 86.75 86.68 86.75 3.8K
15:51 86.68 86.96 86.68 86.96 5.2K
15:52 86.96 86.97 86.91 86.91 1.2K
15:53 86.99 87.05 86.89 87.05 10.4K
15:54 87.05 87.07 87.04 87.07 2.5K
15:55 86.96 86.96 86.88 86.88 7.3K
15:56 86.88 87.34 86.88 87.25 9.6K
15:57 87.25 87.33 87.24 87.33 6.1K
15:58 87.25 87.32 87.25 87.32 8.6K
15:59 87.25 87.25 87.11 87.12 10.4K
16:00 87.11 87.52 86.94 87.08 80.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据