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 77.06 78.10 77.02 77.48 11.3K
09:32 77.48 77.48 77.47 77.47 0.4K
09:33 77.47 77.95 77.47 77.90 2.4K
09:34 77.90 77.90 77.60 77.60 1.3K
09:35 77.30 77.30 77.05 77.05 2.8K
09:36 77.28 77.34 77.20 77.34 2.1K
09:37 77.34 77.34 77.34 77.34 0.8K
09:38 77.34 77.34 77.27 77.27 0.3K
09:39 77.49 77.49 77.39 77.41 5.0K
09:40 77.41 77.41 77.37 77.37 0.3K
09:41 77.37 77.88 77.27 77.88 6.5K
09:42 77.88 78.18 77.88 77.93 2.5K
09:43 77.93 77.98 77.93 77.98 0.9K
09:44 77.98 77.98 77.98 77.98 0.1K
09:45 77.89 78.06 77.89 78.06 1.4K
09:46 78.06 78.22 78.06 78.22 0.3K
09:47 78.48 78.59 78.48 78.59 1.1K
09:48 78.59 78.64 78.59 78.64 1.1K
09:49 78.64 78.64 78.42 78.42 0.8K
09:50 78.42 78.42 77.93 77.93 2.0K
09:51 78.06 78.06 78.06 78.06 0.5K
09:52 78.10 78.10 77.95 77.95 3.2K
09:53 77.84 77.84 77.64 77.64 1.9K
09:54 77.64 77.70 77.64 77.70 5.9K
09:55 77.70 77.70 77.57 77.57 1.0K
09:56 77.39 77.39 77.35 77.35 2.0K
09:57 77.24 77.52 77.24 77.52 7.1K
09:58 77.52 77.52 77.40 77.49 12.9K
09:59 77.44 77.44 77.44 77.44 0.2K
10:00 77.44 77.44 77.27 77.30 3.5K
10:01 77.41 77.41 77.21 77.31 8.8K
10:02 77.31 77.32 77.02 77.23 7.9K
10:03 76.82 76.96 76.82 76.96 5.2K
10:04 76.92 77.04 76.92 77.04 4.2K
10:05 77.04 77.04 76.76 76.76 11.5K
10:06 76.71 76.90 76.71 76.89 1.0K
10:07 76.87 76.91 76.79 76.79 7.4K
10:08 76.78 76.84 76.70 76.84 7.0K
10:09 76.86 76.95 76.83 76.95 16.3K
10:10 76.95 77.38 76.95 77.38 1.7K
10:11 77.39 77.39 77.29 77.29 5.2K
10:12 77.40 77.40 77.26 77.26 1.3K
10:13 77.26 77.88 77.26 77.88 9.8K
10:14 77.88 77.88 77.88 77.88 0.2K
10:15 78.00 78.01 78.00 78.01 0.5K
10:16 78.01 78.01 77.86 77.86 0.7K
10:17 77.75 78.03 77.69 77.69 4.6K
10:18 77.69 77.85 77.69 77.85 0.2K
10:19 77.85 77.88 77.80 77.88 1.2K
10:20 77.88 77.88 77.63 77.87 0.9K
10:21 77.87 77.87 77.87 77.87 0.3K
10:22 77.87 77.87 77.54 77.75 0.4K
10:23 77.75 77.75 77.71 77.71 0.5K
10:24 77.71 77.87 77.71 77.87 0.9K
10:25 77.87 77.90 77.87 77.90 0.4K
10:26 77.90 77.90 77.63 77.63 1.5K
10:27 77.40 77.40 77.30 77.30 1.6K
10:28 77.43 77.43 77.43 77.43 2.2K
10:29 77.43 77.43 77.43 77.43 0.1K
10:30 77.16 77.16 77.05 77.05 0.9K
10:31 77.05 77.15 77.05 77.15 0.4K
10:32 77.16 77.18 77.16 77.18 1.3K
10:33 77.18 77.43 77.18 77.43 0.5K
10:34 77.43 77.43 77.43 77.43 0.2K
10:35 77.43 77.43 77.43 77.43 0.1K
10:36 77.43 77.43 77.43 77.43 0.0K
10:37 77.01 77.21 77.01 77.21 0.8K
10:38 77.21 77.22 77.21 77.22 0.3K
10:39 77.22 77.23 77.22 77.23 1.3K
10:40 77.23 77.23 77.23 77.23 0.1K
10:41 77.23 77.53 77.23 77.53 3.1K
10:42 77.53 77.53 77.52 77.52 0.9K
10:43 77.43 77.43 77.25 77.25 1.1K
10:44 77.25 77.30 77.25 77.30 0.4K
10:45 77.30 77.30 77.30 77.30 0.2K
10:46 77.30 77.44 77.30 77.44 0.5K
10:47 77.44 77.44 77.22 77.22 3.0K
10:48 77.22 77.22 77.22 77.22 0.2K
10:49 77.22 77.22 77.18 77.18 1.3K
10:50 77.18 77.18 77.18 77.18 0.3K
10:51 77.18 77.18 77.01 77.01 0.4K
10:52 77.01 77.01 77.01 77.01 0.1K
10:53 77.01 77.16 77.01 77.16 1.5K
10:54 77.16 77.16 77.13 77.13 0.8K
10:55 77.13 77.13 77.13 77.13 0.2K
10:56 77.13 77.13 77.13 77.13 0.1K
10:57 77.13 77.13 77.13 77.13 0.1K
10:58 77.13 77.13 77.11 77.11 1.6K
10:59 77.11 77.11 77.11 77.11 0.2K
11:00 77.11 77.41 77.11 77.41 1.5K
11:01 77.41 77.41 77.13 77.13 0.6K
11:02 77.13 77.37 77.13 77.37 0.3K
11:03 77.37 77.37 77.36 77.36 0.2K
11:04 77.36 77.36 77.30 77.30 0.2K
11:05 77.34 77.34 77.34 77.34 0.1K
11:06 77.34 77.47 77.34 77.47 0.2K
11:07 77.55 77.58 77.40 77.58 38.2K
11:08 77.58 77.82 77.58 77.82 1.7K
11:09 77.91 77.91 77.68 77.68 2.4K
11:10 77.68 77.91 77.68 77.91 0.4K
11:11 77.91 77.91 77.56 77.56 0.1K
11:12 77.56 77.90 77.56 77.90 0.6K
11:13 77.90 77.94 77.90 77.94 0.5K
11:14 77.94 77.94 77.94 77.94 0.3K
11:15 77.94 77.94 77.94 77.94 0.1K
11:16 77.88 77.96 77.88 77.96 0.4K
11:17 77.96 78.08 77.96 78.08 1.0K
11:18 78.08 78.08 78.06 78.06 0.6K
11:19 78.06 78.06 78.06 78.06 0.3K
11:20 78.06 78.24 78.06 78.24 3.1K
11:21 78.24 78.24 78.24 78.24 0.2K
11:22 78.24 78.48 78.24 78.48 1.6K
11:23 78.48 78.48 78.37 78.37 0.2K
11:24 78.37 78.37 78.37 78.37 0.1K
11:25 78.38 78.38 78.30 78.30 1.4K
11:26 78.30 78.31 78.30 78.31 0.6K
11:27 78.31 78.51 78.31 78.51 0.4K
11:28 78.51 78.51 78.51 78.51 0.1K
11:29 78.51 78.51 78.51 78.51 0.2K
11:30 78.51 78.72 78.51 78.72 0.2K
11:31 78.72 78.72 78.72 78.72 0.4K
11:32 78.72 78.75 78.67 78.75 0.4K
11:33 78.75 78.75 78.75 78.75 0.0K
11:34 78.75 78.75 78.59 78.59 1.1K
11:35 78.59 78.60 78.59 78.60 0.4K
11:36 78.60 78.60 78.60 78.60 0.6K
11:37 78.60 78.60 78.44 78.44 2.7K
11:38 78.44 78.44 78.42 78.42 0.5K
11:39 78.42 78.42 78.42 78.42 0.0K
11:40 78.42 78.42 78.19 78.19 1.0K
11:41 78.19 78.19 78.13 78.13 0.4K
11:42 78.13 78.24 78.13 78.24 0.3K
11:43 78.28 78.28 78.28 78.28 0.8K
11:44 78.28 78.28 78.28 78.28 0.1K
11:45 78.28 78.39 78.28 78.39 0.4K
11:46 78.39 78.39 78.39 78.39 0.1K
11:47 78.39 78.39 78.39 78.39 0.2K
11:48 78.39 78.39 78.39 78.39 0.0K
11:49 78.39 78.39 78.39 78.39 0.0K
11:50 78.39 78.39 78.32 78.32 0.2K
11:51 78.32 78.39 78.32 78.39 1.6K
11:52 78.39 78.43 78.39 78.43 0.3K
11:53 78.43 78.55 78.43 78.55 0.4K
11:54 78.55 78.58 78.55 78.58 0.5K
11:55 78.58 78.58 78.58 78.58 0.2K
11:56 78.58 78.58 78.58 78.58 0.0K
11:57 78.58 78.58 78.58 78.58 0.1K
11:58 78.58 78.58 78.57 78.57 0.1K
11:59 78.56 78.56 78.56 78.56 1.0K
12:00 78.56 78.56 78.56 78.56 0.1K
12:01 78.56 78.56 78.32 78.32 0.7K
12:02 78.32 78.32 78.32 78.32 0.0K
12:03 78.32 78.47 78.32 78.47 1.7K
12:04 78.47 78.47 78.47 78.47 0.1K
12:05 78.47 78.47 78.47 78.47 0.0K
12:06 78.47 78.47 78.47 78.47 0.0K
12:07 78.47 78.79 78.47 78.79 0.4K
12:08 78.79 78.79 78.79 78.79 0.2K
12:09 78.79 78.79 78.69 78.69 0.3K
12:10 78.69 78.69 78.64 78.64 3.1K
12:11 78.64 78.64 78.64 78.64 0.0K
12:12 78.64 78.70 78.64 78.70 0.2K
12:13 78.70 78.70 78.69 78.69 0.4K
12:14 78.69 78.69 78.69 78.69 0.1K
12:15 78.69 78.69 78.69 78.69 0.5K
12:16 78.69 78.69 78.69 78.69 0.1K
12:17 78.69 78.69 78.69 78.69 0.1K
12:18 78.69 78.69 78.68 78.68 0.4K
12:19 78.68 78.75 78.68 78.75 0.4K
12:20 78.75 78.75 78.72 78.72 0.3K
12:21 78.72 78.72 78.67 78.67 0.6K
12:22 78.67 78.67 78.67 78.67 0.1K
12:23 78.67 78.76 78.67 78.76 0.4K
12:24 78.76 78.76 78.76 78.76 0.3K
12:25 78.76 78.76 78.76 78.76 0.4K
12:26 78.76 78.76 78.76 78.76 0.3K
12:27 78.76 78.84 78.76 78.84 0.2K
12:28 78.84 78.84 78.84 78.84 0.3K
12:29 78.84 78.84 78.76 78.76 0.3K
12:30 78.76 78.76 78.76 78.76 0.1K
12:31 78.82 78.82 78.82 78.82 0.5K
12:32 78.82 78.82 78.82 78.82 0.1K
12:33 78.82 78.82 78.82 78.82 0.0K
12:34 78.82 78.82 78.76 78.76 0.2K
12:35 78.76 78.76 78.76 78.76 0.0K
12:36 78.76 78.76 78.76 78.76 0.0K
12:37 78.76 79.08 78.76 79.08 2.4K
12:38 79.08 79.08 79.08 79.08 0.1K
12:39 79.08 79.08 79.08 79.08 0.0K
12:40 79.06 79.06 79.06 79.06 0.8K
12:41 79.06 79.21 79.04 79.21 2.5K
12:42 79.21 79.40 79.21 79.40 1.0K
12:43 79.40 79.48 79.40 79.48 2.8K
12:44 79.48 79.63 79.48 79.63 2.3K
12:45 79.74 79.74 79.70 79.70 0.5K
12:46 79.70 79.70 79.70 79.70 0.5K
12:47 79.70 79.80 79.70 79.80 0.7K
12:48 79.80 79.80 79.74 79.74 0.5K
12:49 79.73 79.73 79.60 79.60 3.8K
12:50 79.60 79.60 79.47 79.56 0.4K
12:51 79.56 79.56 79.56 79.56 0.5K
12:52 79.45 79.45 79.45 79.45 0.2K
12:53 79.45 79.45 79.45 79.45 0.1K
12:54 79.45 79.45 79.35 79.35 0.3K
12:55 79.35 79.35 79.35 79.35 0.1K
12:56 79.35 79.64 79.35 79.64 0.5K
12:57 79.64 79.64 79.64 79.64 0.2K
12:58 79.64 79.64 79.64 79.64 0.1K
12:59 79.64 79.64 79.50 79.50 0.3K
13:00 79.50 79.50 79.30 79.33 2.1K
13:01 79.29 79.29 79.29 79.29 0.5K
13:02 79.29 79.29 79.29 79.29 1.0K
13:03 79.29 79.43 79.29 79.43 0.3K
13:04 79.43 79.44 79.43 79.44 0.3K
13:05 79.44 79.44 79.44 79.44 0.0K
13:06 79.44 79.44 79.24 79.24 0.3K
13:07 79.24 79.24 79.24 79.24 0.0K
13:08 79.24 79.24 79.24 79.24 0.0K
13:09 79.24 79.24 79.24 79.24 0.2K
13:10 79.24 79.24 79.24 79.24 0.2K
13:11 79.24 79.24 79.24 79.24 0.1K
13:12 79.24 79.37 79.24 79.37 0.8K
13:13 79.37 79.37 79.24 79.24 1.1K
13:14 79.24 79.24 79.24 79.24 0.1K
13:15 79.24 79.24 79.24 79.24 0.2K
13:16 79.26 79.26 79.26 79.26 0.1K
13:17 79.27 79.37 79.27 79.37 1.6K
13:18 79.37 79.37 79.37 79.37 0.3K
13:19 79.23 79.23 79.23 79.23 0.6K
13:20 79.23 79.23 79.23 79.23 0.0K
13:21 79.23 79.23 79.16 79.16 0.9K
13:22 79.10 79.10 79.08 79.10 1.0K
13:23 79.10 79.10 79.10 79.10 0.0K
13:24 79.01 79.01 79.01 79.01 0.6K
13:25 79.01 79.01 79.01 79.01 0.0K
13:26 79.01 79.01 79.01 79.01 0.1K
13:27 79.01 79.01 79.01 79.01 0.0K
13:28 79.01 79.24 79.01 79.24 0.2K
13:29 79.24 79.24 79.14 79.14 0.3K
13:30 79.14 79.24 79.14 79.24 0.4K
13:31 79.24 79.24 79.24 79.24 0.1K
13:32 79.24 79.24 79.24 79.24 0.0K
13:33 79.24 79.30 79.20 79.20 0.3K
13:34 79.11 79.11 79.11 79.11 0.6K
13:35 79.11 79.11 79.00 79.00 0.3K
13:36 79.00 79.08 79.00 79.08 2.5K
13:37 79.08 79.08 79.07 79.07 0.1K
13:38 79.07 79.07 79.07 79.07 0.0K
13:39 79.07 79.07 79.07 79.07 1.1K
13:40 79.07 79.07 79.07 79.07 0.3K
13:41 79.07 79.07 79.07 79.07 0.0K
13:42 79.06 79.06 79.06 79.06 0.2K
13:43 79.06 79.06 79.06 79.06 0.0K
13:44 79.15 79.24 79.05 79.05 0.9K
13:45 79.05 79.25 79.05 79.25 0.4K
13:46 79.25 79.25 79.25 79.25 0.0K
13:47 79.25 79.25 79.24 79.24 0.3K
13:48 79.27 79.27 79.27 79.27 0.5K
13:49 79.22 79.22 79.22 79.22 0.4K
13:50 79.22 79.22 79.22 79.22 0.1K
13:51 79.22 79.22 79.22 79.22 0.8K
13:52 79.22 79.22 79.22 79.22 0.0K
13:53 79.22 79.22 79.09 79.09 0.2K
13:54 79.17 79.17 79.17 79.17 0.3K
13:55 79.17 79.17 79.17 79.17 0.0K
13:56 79.17 79.17 79.17 79.17 0.0K
13:57 79.17 79.17 79.11 79.11 1.7K
13:58 79.11 79.11 79.04 79.04 2.5K
13:59 79.04 79.09 79.04 79.09 0.2K
14:00 79.09 79.09 78.96 78.96 0.7K
14:01 78.96 78.96 78.96 78.96 0.1K
14:02 78.96 78.97 78.96 78.97 0.4K
14:03 78.97 78.97 78.97 78.97 0.0K
14:04 78.97 78.97 78.97 78.97 0.2K
14:05 78.97 79.08 78.97 79.00 0.4K
14:06 79.00 79.00 79.00 79.00 0.0K
14:07 78.97 78.97 78.97 78.97 0.2K
14:08 78.97 78.97 78.97 78.97 1.2K
14:09 78.97 78.97 78.97 78.97 0.1K
14:10 78.97 78.97 78.84 78.84 0.3K
14:11 78.93 78.96 78.77 78.95 4.6K
14:12 78.95 78.95 78.95 78.95 0.0K
14:13 78.95 78.95 78.95 78.95 0.1K
14:14 78.92 78.92 78.92 78.92 0.3K
14:15 78.92 78.92 78.92 78.92 0.1K
14:16 78.92 78.92 78.92 78.92 0.2K
14:17 78.92 78.92 78.54 78.54 1.3K
14:18 78.51 78.63 78.51 78.63 0.4K
14:19 78.63 78.63 78.63 78.63 0.1K
14:20 78.63 78.63 78.63 78.63 0.0K
14:21 78.63 78.63 78.63 78.63 0.2K
14:22 78.63 78.63 78.49 78.49 0.5K
14:23 78.63 78.63 78.63 78.63 0.3K
14:24 78.63 78.63 78.63 78.63 0.2K
14:25 78.63 78.65 78.63 78.65 0.2K
14:26 78.65 78.85 78.65 78.85 0.7K
14:27 78.85 78.85 78.78 78.78 0.5K
14:28 78.78 78.78 78.78 78.78 0.2K
14:29 78.78 78.78 78.78 78.78 0.0K
14:30 78.78 78.78 78.78 78.78 0.1K
14:31 78.93 78.93 78.93 78.93 0.5K
14:32 78.93 78.93 78.93 78.93 0.1K
14:33 78.87 79.00 78.87 79.00 1.2K
14:34 79.00 79.00 78.92 78.92 0.4K
14:35 78.92 78.92 78.92 78.92 0.0K
14:36 78.99 79.15 78.99 79.15 0.9K
14:37 79.15 79.15 79.14 79.14 0.4K
14:38 79.14 79.14 78.93 78.93 1.2K
14:39 78.93 78.95 78.93 78.95 0.3K
14:40 78.95 78.95 78.88 78.89 0.3K
14:41 79.10 79.25 79.10 79.25 1.2K
14:42 79.13 79.13 79.10 79.10 0.3K
14:43 79.10 79.10 78.90 78.90 2.3K
14:44 78.90 78.90 78.90 78.90 0.1K
14:45 78.90 78.90 78.90 78.90 0.4K
14:46 78.90 78.90 78.90 78.90 0.0K
14:47 79.02 79.02 79.02 79.02 0.5K
14:48 79.02 79.02 79.02 79.02 0.2K
14:49 78.90 78.90 78.90 78.90 0.3K
14:50 78.90 78.90 78.90 78.90 0.8K
14:51 78.90 79.04 78.90 79.04 0.1K
14:52 79.04 79.04 78.90 78.97 0.7K
14:53 78.97 78.97 78.93 78.93 0.2K
14:54 79.03 79.03 79.03 79.03 0.2K
14:55 79.05 79.05 79.01 79.01 0.4K
14:56 79.01 79.01 78.87 78.87 1.3K
14:57 78.87 78.87 78.87 78.87 1.1K
14:58 78.87 78.87 78.87 78.87 0.1K
14:59 78.87 78.87 78.87 78.87 0.1K
15:00 78.87 78.92 78.87 78.87 0.9K
15:01 78.67 78.67 78.67 78.67 0.3K
15:02 78.87 78.87 78.87 78.87 1.3K
15:03 78.87 78.87 78.58 78.58 0.6K
15:04 78.58 78.61 78.58 78.61 0.2K
15:05 78.61 78.61 78.61 78.61 0.1K
15:06 78.61 78.61 78.61 78.61 0.5K
15:07 78.61 78.61 78.61 78.61 0.2K
15:08 78.61 78.73 78.61 78.73 0.3K
15:09 78.73 78.80 78.73 78.80 0.2K
15:10 78.80 78.81 78.78 78.78 0.7K
15:11 78.78 78.78 78.75 78.75 0.5K
15:12 78.75 78.77 78.75 78.77 0.4K
15:13 78.77 78.77 78.76 78.76 0.5K
15:14 78.76 78.76 78.76 78.76 0.3K
15:15 78.76 78.76 78.76 78.76 0.6K
15:16 78.76 78.76 78.75 78.75 0.4K
15:17 78.89 78.89 78.77 78.77 1.2K
15:18 78.77 78.77 78.64 78.64 0.3K
15:19 78.64 78.64 78.64 78.64 0.1K
15:20 78.75 78.75 78.64 78.70 3.1K
15:21 78.62 78.62 78.62 78.62 0.7K
15:22 78.62 78.62 78.62 78.62 0.3K
15:23 78.62 78.71 78.62 78.71 0.7K
15:24 78.71 78.71 78.61 78.61 0.9K
15:25 78.61 78.61 78.61 78.61 0.5K
15:26 78.61 78.63 78.61 78.63 2.2K
15:27 78.59 78.61 78.59 78.61 1.0K
15:28 78.61 78.61 78.60 78.60 0.1K
15:29 78.60 78.67 78.58 78.58 1.2K
15:30 78.58 78.61 78.58 78.60 1.6K
15:31 78.58 78.58 78.49 78.55 3.4K
15:32 78.62 78.85 78.62 78.85 2.0K
15:33 78.85 78.93 78.85 78.93 1.1K
15:34 78.93 78.95 78.93 78.95 5.0K
15:35 78.98 78.98 78.98 78.98 0.9K
15:36 78.98 78.98 78.80 78.80 1.6K
15:37 78.83 78.83 78.72 78.81 1.1K
15:38 78.89 78.89 78.89 78.89 0.8K
15:39 78.93 78.93 78.93 78.93 1.3K
15:40 78.93 78.93 78.93 78.93 0.6K
15:41 78.93 78.93 78.93 78.93 0.8K
15:42 78.93 78.93 78.92 78.92 0.7K
15:43 78.92 78.92 78.92 78.92 1.1K
15:44 78.85 78.85 78.85 78.85 1.6K
15:45 78.85 78.85 78.81 78.81 1.0K
15:46 78.91 79.05 78.91 79.05 4.6K
15:47 79.05 79.08 79.05 79.08 1.1K
15:48 79.06 79.14 79.06 79.07 2.9K
15:49 79.07 79.07 79.07 79.07 0.7K
15:50 79.07 79.07 79.07 79.07 1.5K
15:51 79.07 79.10 79.07 79.10 6.4K
15:52 79.10 79.19 79.10 79.13 1.3K
15:53 79.13 79.17 79.05 79.05 1.4K
15:54 79.05 79.05 78.96 78.96 6.1K
15:55 78.86 78.86 78.71 78.71 1.4K
15:56 78.67 78.67 78.40 78.40 2.7K
15:57 78.40 78.41 78.40 78.41 1.6K
15:58 78.41 78.41 78.32 78.38 7.4K
15:59 78.37 78.50 78.30 78.50 8.7K
16:00 78.50 79.73 78.22 78.40 45.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据