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 80.01 81.12 79.78 79.78 9.8K
09:32 79.78 79.78 79.59 79.71 4.5K
09:33 79.82 80.09 79.82 80.08 2.8K
09:34 80.08 80.08 80.03 80.03 0.9K
09:35 80.03 80.03 79.83 79.83 1.3K
09:36 79.70 79.70 79.70 79.70 0.9K
09:37 79.70 79.71 79.70 79.71 0.8K
09:38 79.57 79.57 79.19 79.19 0.7K
09:39 79.21 79.35 79.21 79.35 2.2K
09:40 79.35 79.35 79.17 79.17 1.0K
09:41 79.17 79.17 78.85 79.01 1.0K
09:42 78.99 79.01 78.85 78.85 2.1K
09:43 78.85 78.85 78.79 78.79 0.5K
09:44 78.66 78.66 78.41 78.41 1.1K
09:45 78.41 78.41 78.41 78.41 0.6K
09:46 78.41 78.44 78.41 78.44 1.0K
09:47 78.50 78.50 78.33 78.33 0.8K
09:48 78.33 78.83 78.33 78.83 2.1K
09:49 78.83 78.83 78.82 78.82 1.9K
09:50 78.82 79.15 78.82 78.99 3.8K
09:51 79.12 79.12 79.12 79.12 0.8K
09:52 78.83 78.83 78.60 78.60 1.9K
09:53 78.60 78.64 78.60 78.64 1.0K
09:54 78.71 78.71 78.71 78.71 2.4K
09:55 78.71 78.71 78.33 78.33 0.7K
09:56 78.33 78.33 78.22 78.22 0.4K
09:57 78.23 78.23 78.23 78.23 1.5K
09:58 78.23 78.23 78.16 78.17 0.6K
09:59 78.01 78.01 77.64 77.64 1.6K
10:00 77.89 77.89 77.89 77.89 1.6K
10:01 77.89 77.89 77.89 77.89 1.0K
10:02 77.89 77.89 77.36 77.36 0.6K
10:03 77.31 77.40 77.09 77.10 2.5K
10:04 77.10 77.10 77.00 77.04 2.4K
10:05 77.04 77.40 77.04 77.40 2.1K
10:06 77.40 77.40 77.40 77.40 0.6K
10:07 77.40 77.40 77.40 77.40 0.8K
10:08 77.40 77.65 77.40 77.59 1.6K
10:09 77.59 77.59 77.59 77.59 0.1K
10:10 77.51 77.51 77.50 77.50 1.0K
10:11 77.50 77.78 77.50 77.72 1.7K
10:12 77.72 78.01 77.72 78.01 1.6K
10:13 77.87 77.87 77.87 77.87 1.7K
10:14 77.87 78.15 77.87 78.15 0.8K
10:15 78.15 78.15 78.15 78.15 0.1K
10:16 78.17 78.17 78.17 78.17 1.2K
10:17 78.17 78.17 78.02 78.02 0.3K
10:18 78.02 78.02 77.82 77.82 0.5K
10:19 77.76 77.76 77.76 77.76 0.7K
10:20 77.76 77.76 77.76 77.76 0.0K
10:21 77.76 77.76 77.76 77.76 0.0K
10:22 77.76 77.76 77.76 77.76 0.0K
10:23 77.76 78.00 77.76 78.00 1.0K
10:24 78.00 78.00 78.00 78.00 0.0K
10:25 78.00 78.00 78.00 78.00 0.1K
10:26 77.90 77.90 77.90 77.90 0.9K
10:27 77.90 77.90 77.90 77.90 0.7K
10:28 77.90 77.90 77.90 77.90 0.7K
10:29 77.90 77.90 77.90 77.90 0.0K
10:30 77.90 78.11 77.90 78.11 0.2K
10:31 77.90 77.90 77.64 77.64 1.9K
10:32 77.64 77.64 77.64 77.64 0.1K
10:33 77.64 77.64 77.38 77.38 0.3K
10:34 77.38 77.38 77.38 77.38 0.1K
10:35 77.38 77.38 77.38 77.38 0.0K
10:36 77.14 77.14 77.14 77.14 0.4K
10:37 77.14 77.30 77.14 77.30 1.0K
10:38 77.14 77.14 77.14 77.14 0.1K
10:39 77.14 77.14 77.14 77.14 0.2K
10:40 77.14 77.14 77.14 77.14 0.0K
10:41 77.14 77.34 77.14 77.34 0.7K
10:42 77.34 77.34 77.34 77.34 0.0K
10:43 77.34 77.34 77.34 77.34 0.0K
10:44 77.05 77.05 77.04 77.04 3.3K
10:45 77.04 77.42 77.04 77.42 0.8K
10:46 77.30 77.30 77.30 77.30 0.2K
10:47 77.30 77.30 77.30 77.30 0.1K
10:48 77.30 77.30 77.30 77.30 0.0K
10:49 77.30 77.30 77.30 77.30 0.0K
10:50 77.30 77.30 77.29 77.29 0.7K
10:51 77.29 77.29 77.29 77.29 0.4K
10:52 77.29 77.29 77.29 77.29 1.2K
10:53 77.29 77.29 77.02 77.02 0.6K
10:54 77.02 77.02 76.95 76.95 0.5K
10:55 76.95 76.95 76.77 76.77 0.7K
10:56 76.77 76.77 76.77 76.77 0.1K
10:57 76.77 76.77 76.74 76.74 0.6K
10:58 76.99 76.99 76.95 76.95 3.6K
10:59 76.95 77.09 76.95 77.09 0.8K
11:00 77.09 77.09 77.09 77.09 0.2K
11:01 76.96 76.96 76.95 76.95 0.2K
11:02 76.95 76.95 76.77 76.77 0.5K
11:03 76.91 77.01 76.91 77.01 1.1K
11:04 77.01 77.01 77.01 77.01 0.1K
11:05 77.01 77.01 77.01 77.01 0.2K
11:06 77.01 77.19 77.01 77.19 0.1K
11:07 77.19 77.19 76.99 76.99 0.3K
11:08 76.99 77.25 76.99 77.25 1.0K
11:09 77.25 77.25 77.25 77.25 0.1K
11:10 77.25 77.25 77.25 77.25 0.0K
11:11 77.25 77.25 77.25 77.25 0.1K
11:12 77.25 77.25 77.25 77.25 0.2K
11:13 77.25 77.25 77.25 77.25 0.1K
11:14 77.25 77.25 77.25 77.25 0.2K
11:15 77.25 77.44 77.25 77.44 0.6K
11:16 77.44 77.56 77.44 77.56 0.6K
11:17 77.56 77.56 77.56 77.56 0.0K
11:18 77.61 77.61 77.61 77.61 1.7K
11:19 77.61 77.61 77.61 77.61 0.1K
11:20 77.61 77.61 77.61 77.61 0.1K
11:21 77.61 77.61 77.61 77.61 0.0K
11:22 77.61 77.61 77.61 77.61 0.2K
11:23 77.61 77.61 77.55 77.55 0.9K
11:24 77.55 77.55 77.55 77.55 0.0K
11:25 77.55 77.55 77.55 77.55 0.1K
11:26 77.55 77.55 77.55 77.55 0.1K
11:27 77.51 77.51 77.51 77.51 0.3K
11:28 77.51 77.51 77.49 77.49 0.3K
11:29 77.49 77.49 77.24 77.38 0.7K
11:30 77.38 77.38 77.38 77.38 0.1K
11:31 77.10 77.10 77.10 77.10 0.5K
11:32 77.10 77.24 77.10 77.24 0.4K
11:33 77.24 77.24 77.24 77.24 0.0K
11:34 77.24 77.24 77.24 77.24 0.0K
11:35 77.35 77.35 77.35 77.35 1.0K
11:36 77.35 77.35 77.35 77.35 0.1K
11:37 77.35 77.35 77.35 77.35 0.2K
11:38 77.35 77.35 77.35 77.35 0.0K
11:39 77.47 77.47 77.47 77.47 0.2K
11:40 77.47 77.47 77.47 77.47 0.0K
11:41 77.47 77.47 77.47 77.47 0.1K
11:42 77.47 77.47 77.47 77.47 0.1K
11:43 77.47 77.47 77.47 77.47 0.0K
11:44 77.47 77.47 77.46 77.46 0.1K
11:45 77.46 77.46 77.46 77.46 0.0K
11:46 77.46 77.46 77.46 77.46 0.0K
11:47 77.46 77.52 77.46 77.52 0.6K
11:48 77.52 77.52 77.52 77.52 0.0K
11:49 77.52 77.61 77.52 77.61 0.2K
11:50 77.61 77.61 77.61 77.61 0.2K
11:51 77.61 77.61 77.61 77.61 0.2K
11:52 77.61 77.61 77.61 77.61 0.2K
11:53 77.51 77.51 77.32 77.32 0.8K
11:54 77.30 77.41 77.30 77.41 0.3K
11:55 77.41 77.43 77.41 77.43 0.1K
11:56 77.43 77.43 77.43 77.43 0.0K
11:57 77.43 77.43 77.43 77.43 0.3K
11:58 77.43 77.43 77.43 77.43 0.1K
11:59 77.43 77.43 77.32 77.32 0.1K
12:00 77.32 77.32 77.02 77.11 2.7K
12:01 77.11 77.11 77.10 77.10 1.4K
12:02 77.10 77.25 77.10 77.25 1.5K
12:03 77.39 77.39 77.39 77.39 0.2K
12:04 77.39 77.39 77.39 77.39 0.1K
12:05 77.39 77.39 77.39 77.39 0.0K
12:06 77.39 77.39 77.39 77.39 0.1K
12:07 77.39 77.39 77.39 77.39 0.1K
12:08 77.39 77.39 77.39 77.39 0.1K
12:09 77.39 77.39 77.39 77.39 0.1K
12:10 77.39 77.43 77.39 77.43 0.2K
12:11 77.43 77.44 77.43 77.44 0.2K
12:12 77.44 77.44 77.44 77.44 0.1K
12:13 77.44 77.44 77.44 77.44 0.0K
12:14 77.44 77.44 77.44 77.44 0.0K
12:15 77.46 77.46 77.46 77.46 0.1K
12:16 77.46 77.46 77.38 77.38 0.1K
12:17 77.39 77.39 77.29 77.29 0.4K
12:18 77.29 77.29 77.13 77.22 0.4K
12:19 77.22 77.22 77.22 77.22 0.0K
12:20 77.22 77.22 77.22 77.22 0.0K
12:21 77.22 77.22 77.10 77.15 0.6K
12:22 77.15 77.15 77.15 77.15 0.2K
12:23 77.15 77.15 77.15 77.15 0.6K
12:24 77.15 77.15 77.15 77.15 0.1K
12:25 77.15 77.15 77.15 77.15 0.0K
12:26 77.15 77.15 77.15 77.15 0.0K
12:27 77.15 77.34 77.15 77.34 1.2K
12:28 77.34 77.34 77.34 77.34 0.0K
12:29 77.34 77.34 77.34 77.34 0.1K
12:30 77.34 77.46 77.34 77.46 1.1K
12:31 77.47 77.49 77.47 77.49 1.1K
12:32 77.49 77.49 77.49 77.49 0.0K
12:33 77.49 77.60 77.49 77.60 0.1K
12:34 77.60 77.60 77.60 77.60 0.0K
12:35 77.60 77.60 77.60 77.60 0.0K
12:36 77.60 77.60 77.60 77.60 0.0K
12:37 77.60 77.60 77.57 77.57 0.3K
12:38 77.57 77.57 77.57 77.57 0.1K
12:39 77.57 77.57 77.57 77.57 0.3K
12:40 77.57 77.57 77.57 77.57 0.1K
12:41 77.57 77.57 77.45 77.45 0.3K
12:42 77.45 77.45 77.45 77.45 0.3K
12:43 77.45 77.45 77.06 77.06 0.8K
12:44 77.06 77.11 77.06 77.11 0.2K
12:45 77.11 77.11 77.11 77.11 0.0K
12:46 77.11 77.11 77.11 77.11 0.1K
12:47 77.11 77.11 77.00 77.00 0.3K
12:48 77.00 77.00 77.00 77.00 0.1K
12:49 77.11 77.11 77.08 77.08 0.2K
12:50 77.08 77.19 77.08 77.19 3.9K
12:51 77.19 77.19 77.19 77.19 0.0K
12:52 77.19 77.20 77.19 77.20 0.2K
12:53 77.20 77.20 77.20 77.20 0.1K
12:54 77.20 77.27 77.20 77.27 0.4K
12:55 77.27 77.43 77.27 77.43 0.2K
12:56 77.45 77.45 77.45 77.45 0.7K
12:57 77.45 77.45 77.45 77.45 0.0K
12:58 77.45 77.45 77.45 77.45 0.1K
12:59 77.45 77.45 77.45 77.45 0.0K
13:00 77.45 77.45 77.45 77.45 0.0K
13:01 77.45 77.45 77.45 77.45 0.0K
13:02 77.45 77.45 77.45 77.45 0.1K
13:03 77.45 77.45 77.45 77.45 0.0K
13:04 77.59 77.70 77.57 77.70 1.0K
13:05 77.70 77.70 77.70 77.70 0.0K
13:06 77.70 77.70 77.70 77.70 0.1K
13:07 77.70 77.70 77.70 77.70 0.1K
13:08 77.70 77.70 77.60 77.60 0.6K
13:09 77.60 77.60 77.24 77.24 1.5K
13:10 77.24 77.24 77.24 77.24 0.0K
13:11 77.24 77.24 77.24 77.24 0.1K
13:12 77.24 77.24 77.24 77.24 0.0K
13:13 77.24 77.45 77.24 77.45 1.2K
13:14 77.45 77.45 77.45 77.45 0.1K
13:15 77.45 77.49 77.45 77.49 0.2K
13:16 77.49 77.49 77.49 77.49 0.0K
13:17 77.40 77.40 77.40 77.40 0.3K
13:18 77.40 77.40 77.40 77.40 0.0K
13:19 77.28 77.28 77.28 77.28 0.1K
13:20 77.28 77.28 77.28 77.28 0.0K
13:21 77.28 77.28 77.28 77.28 0.1K
13:22 77.28 77.28 77.28 77.28 0.0K
13:23 77.28 77.28 77.28 77.28 0.0K
13:24 77.28 77.28 77.28 77.28 0.0K
13:25 77.28 77.28 77.28 77.28 0.0K
13:26 77.28 77.38 77.28 77.38 0.2K
13:27 77.38 77.43 77.38 77.43 0.1K
13:28 77.43 77.43 77.43 77.43 0.3K
13:29 77.43 77.43 77.43 77.43 0.0K
13:30 77.37 77.37 77.37 77.37 0.2K
13:31 77.37 77.37 77.37 77.37 0.0K
13:32 77.44 77.44 77.44 77.44 0.4K
13:33 77.44 77.44 77.44 77.44 0.1K
13:34 77.44 77.44 77.44 77.44 0.1K
13:35 77.44 77.44 77.27 77.27 0.5K
13:36 77.27 77.27 77.25 77.25 1.0K
13:37 77.25 77.25 77.25 77.25 0.0K
13:38 77.25 77.25 77.25 77.25 0.1K
13:39 77.16 77.16 77.16 77.16 0.1K
13:40 77.16 77.16 77.16 77.16 0.0K
13:41 77.16 77.29 77.16 77.29 0.2K
13:42 77.29 77.29 77.29 77.29 0.0K
13:43 77.29 77.29 77.29 77.29 0.1K
13:44 77.29 77.29 77.29 77.29 0.1K
13:45 77.19 77.19 77.19 77.19 0.5K
13:46 77.14 77.14 77.14 77.14 0.1K
13:47 77.08 77.08 77.00 77.00 0.7K
13:48 77.00 77.02 77.00 77.02 0.7K
13:49 77.02 77.02 77.02 77.02 0.1K
13:50 77.02 77.02 77.02 77.02 0.2K
13:51 77.02 77.02 77.00 77.00 5.0K
13:52 77.00 77.08 77.00 77.08 0.2K
13:53 77.08 77.23 77.08 77.23 0.3K
13:54 77.23 77.23 77.23 77.23 0.1K
13:55 77.23 77.23 77.23 77.23 0.0K
13:56 77.23 77.23 77.23 77.23 0.2K
13:57 77.23 77.28 77.23 77.28 3.2K
13:58 77.28 77.28 77.28 77.28 0.0K
13:59 77.40 77.40 77.40 77.40 0.1K
14:00 77.40 77.40 77.40 77.40 0.2K
14:01 77.40 77.40 77.00 77.00 0.2K
14:02 77.00 77.00 77.00 77.00 0.0K
14:03 77.00 77.00 77.00 77.00 0.0K
14:04 77.11 77.21 77.11 77.21 3.3K
14:05 77.21 77.21 77.21 77.21 0.2K
14:06 77.21 77.21 77.21 77.21 0.0K
14:07 77.21 77.21 77.21 77.21 0.0K
14:08 77.21 77.21 77.21 77.21 0.0K
14:09 77.27 77.27 77.27 77.27 0.5K
14:10 77.27 77.27 77.27 77.27 0.0K
14:11 77.27 77.27 77.27 77.27 0.1K
14:12 77.00 77.00 77.00 77.00 0.9K
14:13 77.00 77.00 77.00 77.00 3.1K
14:14 77.00 77.00 77.00 77.00 0.0K
14:15 77.00 77.00 77.00 77.00 0.2K
14:16 77.00 77.00 77.00 77.00 0.5K
14:17 77.00 77.00 77.00 77.00 0.3K
14:18 76.67 76.67 76.67 76.67 0.6K
14:19 76.67 76.80 76.67 76.80 0.8K
14:20 76.80 76.80 76.80 76.80 0.1K
14:21 76.80 76.80 76.80 76.80 0.0K
14:22 76.87 76.87 76.83 76.83 0.7K
14:23 76.83 76.85 76.83 76.85 0.3K
14:24 76.85 76.85 76.85 76.85 0.0K
14:25 76.65 76.65 76.65 76.65 0.4K
14:26 76.53 76.63 76.53 76.63 1.6K
14:27 76.63 76.71 76.38 76.70 4.6K
14:28 76.86 76.94 76.86 76.94 7.5K
14:29 76.94 76.94 76.94 76.94 0.2K
14:30 76.94 76.94 76.75 76.75 0.1K
14:31 76.75 76.75 76.75 76.75 0.0K
14:32 76.75 76.75 76.50 76.50 0.3K
14:33 76.50 76.50 76.47 76.47 0.2K
14:34 76.47 76.47 76.47 76.47 0.1K
14:35 76.47 76.47 75.89 75.89 3.2K
14:36 75.89 76.03 75.89 76.03 1.3K
14:37 76.03 76.03 76.03 76.03 0.0K
14:38 76.03 76.08 76.03 76.08 0.1K
14:39 76.08 76.08 76.08 76.08 0.1K
14:40 76.08 76.08 76.08 76.08 0.0K
14:41 76.08 76.08 76.08 76.08 0.3K
14:42 76.08 76.08 76.08 76.08 0.1K
14:43 76.08 76.08 76.08 76.08 0.1K
14:44 76.08 76.08 76.08 76.08 0.1K
14:45 76.08 76.08 76.08 76.08 0.3K
14:46 75.97 75.97 75.97 75.97 0.2K
14:47 76.11 76.11 76.11 76.11 1.2K
14:48 76.11 76.11 76.06 76.06 0.3K
14:49 76.06 76.06 76.06 76.06 0.1K
14:50 76.06 76.06 76.06 76.06 0.0K
14:51 76.06 76.06 76.06 76.06 0.0K
14:52 76.06 76.06 75.96 75.96 0.1K
14:53 75.96 75.96 75.96 75.96 0.2K
14:54 75.96 76.00 75.96 76.00 0.3K
14:55 76.00 76.04 76.00 76.04 0.4K
14:56 76.04 76.10 76.04 76.10 0.3K
14:57 76.10 76.10 76.06 76.06 0.2K
14:58 76.11 76.11 76.06 76.06 0.6K
14:59 75.98 75.98 75.93 75.93 1.2K
15:00 75.93 75.93 75.93 75.93 0.1K
15:01 75.93 75.93 75.93 75.93 0.0K
15:02 75.93 75.93 75.93 75.93 0.1K
15:03 75.93 75.93 75.60 75.60 2.3K
15:04 75.60 75.60 75.60 75.60 0.3K
15:05 75.60 75.60 75.55 75.55 0.7K
15:06 75.60 75.60 75.54 75.54 1.7K
15:07 75.54 75.54 75.54 75.54 0.2K
15:08 75.56 75.56 75.37 75.53 1.8K
15:09 75.53 75.53 75.53 75.53 0.2K
15:10 75.53 75.53 75.53 75.53 0.4K
15:11 75.53 75.53 75.53 75.53 0.2K
15:12 75.53 75.53 75.53 75.53 0.3K
15:13 75.53 75.71 75.53 75.71 0.2K
15:14 75.71 75.71 75.71 75.71 0.9K
15:15 75.56 75.56 75.50 75.50 1.0K
15:16 75.50 75.50 75.50 75.50 1.1K
15:17 75.35 75.42 75.30 75.30 1.9K
15:18 75.30 75.30 75.25 75.25 0.6K
15:19 75.21 75.22 75.21 75.22 0.9K
15:20 75.10 75.10 75.01 75.09 3.1K
15:21 75.09 75.09 75.09 75.09 0.8K
15:22 75.09 75.18 75.00 75.00 2.6K
15:23 75.00 75.41 75.00 75.41 2.0K
15:24 75.48 75.48 75.42 75.42 0.6K
15:25 75.00 75.00 75.00 75.00 0.4K
15:26 75.57 75.92 75.57 75.68 3.6K
15:27 75.66 75.66 75.66 75.66 0.4K
15:28 75.39 75.39 75.39 75.39 0.9K
15:29 75.39 75.39 75.36 75.36 0.6K
15:30 75.36 75.36 75.31 75.31 0.4K
15:31 75.31 75.31 75.31 75.31 0.1K
15:32 75.31 75.31 75.31 75.31 0.0K
15:33 75.31 75.47 75.31 75.47 0.4K
15:34 75.47 75.47 75.28 75.28 1.3K
15:35 75.44 75.44 75.39 75.39 2.8K
15:36 75.39 75.39 75.39 75.39 0.2K
15:37 75.39 75.39 75.37 75.37 0.9K
15:38 75.37 75.37 75.28 75.28 1.5K
15:39 75.33 75.36 75.33 75.35 1.6K
15:40 75.35 75.35 75.23 75.23 1.5K
15:41 75.27 75.27 75.26 75.26 0.8K
15:42 75.26 75.26 75.26 75.26 0.4K
15:43 75.26 75.26 75.09 75.09 0.5K
15:44 75.09 75.12 75.08 75.12 1.3K
15:45 75.12 75.12 75.12 75.12 0.3K
15:46 75.12 75.12 75.06 75.06 3.7K
15:47 75.06 75.06 74.53 74.53 2.2K
15:48 74.53 74.78 74.53 74.78 1.5K
15:49 74.78 75.13 74.78 75.13 2.2K
15:50 75.13 75.13 75.13 75.13 0.5K
15:51 75.13 75.13 75.07 75.07 1.6K
15:52 75.07 75.07 75.07 75.07 0.5K
15:53 75.21 75.24 75.19 75.22 2.4K
15:54 75.22 75.26 75.22 75.26 2.5K
15:55 75.26 75.35 75.22 75.26 4.7K
15:56 75.15 75.15 74.76 74.76 4.3K
15:57 74.74 74.81 74.74 74.81 5.4K
15:58 74.76 74.86 74.76 74.86 5.8K
15:59 74.86 74.87 74.84 74.87 10.1K
16:00 74.89 74.92 74.78 74.80 49.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据