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 73.53 74.30 73.00 73.56 7.2K
09:32 73.51 73.51 72.63 72.63 3.4K
09:33 72.51 72.51 72.36 72.36 4.5K
09:34 72.49 72.49 72.48 72.49 2.3K
09:35 72.49 72.49 72.49 72.49 0.2K
09:36 72.33 72.38 72.33 72.35 3.0K
09:37 72.36 72.51 72.35 72.51 6.8K
09:38 72.61 72.61 72.30 72.30 4.5K
09:39 72.25 72.64 72.25 72.64 4.6K
09:40 72.74 72.74 72.30 72.30 6.1K
09:41 72.19 72.19 72.19 72.19 1.5K
09:42 72.19 72.19 71.80 71.80 0.3K
09:43 71.75 71.85 71.75 71.85 3.0K
09:44 71.85 72.06 71.85 72.06 1.5K
09:45 72.00 72.10 72.00 72.00 0.7K
09:46 72.00 72.05 72.00 72.05 0.7K
09:47 72.45 72.88 72.44 72.76 6.4K
09:48 72.76 73.00 72.76 72.86 3.0K
09:49 72.86 73.12 72.86 73.12 2.3K
09:50 72.80 73.04 72.80 72.82 2.6K
09:51 72.88 72.88 72.88 72.88 0.5K
09:52 72.88 73.02 72.88 73.02 2.1K
09:53 73.02 73.02 73.02 73.02 0.7K
09:54 73.02 73.25 73.02 73.25 0.8K
09:55 73.25 73.25 73.06 73.12 0.6K
09:56 73.04 73.04 73.01 73.01 2.6K
09:57 73.07 73.07 73.02 73.02 0.4K
09:58 73.02 73.03 72.96 72.96 4.2K
09:59 72.96 72.96 72.65 72.65 0.4K
10:00 72.65 72.94 72.65 72.94 1.2K
10:01 72.99 73.00 72.99 73.00 0.2K
10:02 73.00 73.00 72.99 73.00 0.7K
10:03 73.00 73.29 73.00 73.25 3.9K
10:04 73.12 73.12 72.65 72.65 2.3K
10:05 72.81 73.05 72.81 73.05 1.2K
10:06 73.05 73.05 73.05 73.05 0.2K
10:07 73.05 73.05 73.05 73.05 1.0K
10:08 73.05 73.42 73.05 73.42 2.7K
10:09 73.42 73.42 73.42 73.42 0.2K
10:10 73.42 73.49 73.42 73.49 0.5K
10:11 73.45 73.45 73.42 73.42 0.6K
10:12 73.78 73.78 73.75 73.75 1.0K
10:13 73.49 73.49 73.48 73.48 1.8K
10:14 73.48 73.56 73.48 73.56 0.9K
10:15 73.69 73.88 73.69 73.88 5.1K
10:16 73.90 73.91 73.90 73.91 2.7K
10:17 74.11 74.11 73.90 73.95 1.8K
10:18 73.95 73.95 73.95 73.95 0.2K
10:19 73.95 73.95 73.95 73.95 0.3K
10:20 73.95 73.95 73.95 73.95 0.0K
10:21 73.95 73.95 73.95 73.95 2.6K
10:22 73.95 73.95 73.94 73.95 0.8K
10:23 73.95 74.14 73.95 74.14 0.4K
10:24 74.21 74.28 74.21 74.28 1.2K
10:25 74.28 74.36 74.28 74.36 1.1K
10:26 74.36 74.36 74.36 74.36 0.0K
10:27 74.36 74.36 74.36 74.36 0.1K
10:28 74.36 74.51 74.36 74.51 0.2K
10:29 74.51 74.51 74.51 74.51 0.6K
10:30 74.51 75.25 74.51 75.25 15.8K
10:31 75.53 75.57 75.53 75.57 3.3K
10:32 75.57 75.59 75.57 75.59 2.2K
10:33 75.50 75.67 75.40 75.67 4.6K
10:34 75.67 75.67 75.21 75.21 0.6K
10:35 75.21 75.21 75.21 75.21 0.4K
10:36 75.21 75.43 75.20 75.20 2.8K
10:37 75.20 75.24 75.20 75.24 1.2K
10:38 75.16 75.16 75.16 75.16 0.3K
10:39 75.16 75.16 75.16 75.16 0.2K
10:40 75.16 75.16 75.11 75.11 0.3K
10:41 75.34 75.34 75.34 75.34 0.1K
10:42 75.34 75.34 75.12 75.14 7.8K
10:43 75.14 75.14 75.14 75.14 0.3K
10:44 75.14 75.16 75.10 75.10 1.3K
10:45 75.15 75.15 75.15 75.15 0.8K
10:46 75.15 75.15 75.15 75.15 0.0K
10:47 75.13 75.13 75.13 75.13 0.4K
10:48 75.13 75.13 74.99 74.99 6.3K
10:49 74.99 75.08 74.98 74.98 0.6K
10:50 74.98 74.98 74.98 74.98 0.1K
10:51 75.15 75.15 75.00 75.00 1.1K
10:52 74.96 75.00 74.96 75.00 1.1K
10:53 75.00 75.00 75.00 75.00 0.2K
10:54 75.00 75.00 75.00 75.00 0.3K
10:55 75.09 75.09 75.09 75.09 2.2K
10:56 75.09 75.09 75.09 75.09 0.1K
10:57 75.09 75.09 75.05 75.05 0.3K
10:58 75.05 75.05 74.95 74.95 0.4K
10:59 74.95 75.03 74.95 75.03 1.6K
11:00 75.03 75.17 75.03 75.17 0.8K
11:01 75.24 75.24 75.24 75.24 0.3K
11:02 75.24 75.24 75.24 75.24 0.3K
11:03 75.24 75.24 75.24 75.24 0.2K
11:04 75.24 75.24 74.89 75.05 0.7K
11:05 75.05 75.05 75.05 75.05 0.5K
11:06 75.05 75.05 75.05 75.05 0.1K
11:07 75.05 75.05 75.05 75.05 0.0K
11:08 75.05 75.05 74.55 74.55 0.8K
11:09 74.55 74.55 74.46 74.46 4.9K
11:10 74.46 74.46 74.46 74.46 0.1K
11:11 74.46 74.58 74.46 74.58 0.6K
11:12 74.58 74.58 74.40 74.40 3.3K
11:13 74.40 74.44 74.40 74.44 1.6K
11:14 74.44 74.44 74.02 74.02 0.6K
11:15 74.02 74.02 74.02 74.02 0.0K
11:16 74.02 74.02 74.02 74.02 0.2K
11:17 74.02 74.02 73.75 73.75 0.4K
11:18 73.64 73.64 73.64 73.64 0.5K
11:19 73.50 73.50 73.50 73.50 0.5K
11:20 73.79 73.88 73.79 73.88 1.5K
11:21 73.98 73.98 73.98 73.98 0.3K
11:22 73.98 74.04 73.98 74.04 0.7K
11:23 74.04 74.04 74.04 74.04 0.0K
11:24 74.04 74.04 74.04 74.04 0.5K
11:25 74.04 74.04 73.88 73.88 0.6K
11:26 73.88 73.88 73.88 73.88 0.0K
11:27 73.88 73.88 73.69 73.69 0.5K
11:28 73.69 73.76 73.69 73.76 0.2K
11:29 73.76 73.76 73.57 73.57 0.3K
11:30 73.57 73.57 73.57 73.57 0.2K
11:31 73.57 73.57 73.57 73.57 0.3K
11:32 73.57 73.59 73.57 73.59 0.1K
11:33 73.59 73.75 73.59 73.75 3.4K
11:34 73.75 73.75 73.75 73.75 0.3K
11:35 73.75 73.79 73.75 73.79 0.3K
11:36 73.70 73.70 73.63 73.63 1.4K
11:37 73.63 73.63 73.63 73.63 0.1K
11:38 73.63 73.63 73.63 73.63 0.1K
11:39 73.63 73.63 73.63 73.63 0.2K
11:40 73.64 73.64 73.64 73.64 0.2K
11:41 73.64 73.89 73.64 73.89 2.3K
11:42 73.89 73.89 73.89 73.89 0.0K
11:43 73.89 73.90 73.89 73.90 0.3K
11:44 73.90 73.90 73.90 73.90 0.2K
11:45 73.90 73.90 73.90 73.90 0.0K
11:46 73.97 73.97 73.97 73.97 0.9K
11:47 73.97 73.97 73.97 73.97 0.6K
11:48 73.97 73.97 73.92 73.92 2.5K
11:49 73.92 73.92 73.92 73.92 0.1K
11:50 73.92 73.92 73.92 73.92 0.1K
11:51 73.87 73.97 73.84 73.84 5.6K
11:52 73.84 73.84 73.84 73.84 0.1K
11:53 73.84 73.84 73.77 73.77 1.1K
11:54 73.77 73.77 73.77 73.77 0.0K
11:55 73.77 73.86 73.77 73.86 0.5K
11:56 73.86 73.86 73.82 73.82 0.8K
11:57 73.82 73.82 73.82 73.82 0.1K
11:58 73.82 73.82 73.66 73.66 0.5K
11:59 73.66 73.66 73.66 73.66 0.1K
12:00 73.83 73.83 73.83 73.83 0.4K
12:01 73.83 73.83 73.64 73.64 0.5K
12:02 73.64 73.64 73.64 73.64 0.0K
12:03 73.64 73.64 73.64 73.64 0.1K
12:04 73.64 73.64 73.64 73.64 0.1K
12:05 73.64 73.64 73.64 73.64 0.0K
12:06 73.64 73.81 73.64 73.81 0.2K
12:07 73.81 73.81 73.81 73.81 0.2K
12:08 73.81 73.81 73.81 73.81 0.2K
12:09 73.75 73.75 73.75 73.75 0.4K
12:10 73.75 73.75 73.75 73.75 0.3K
12:11 73.75 73.75 73.75 73.75 0.1K
12:12 73.75 73.75 73.65 73.65 0.2K
12:13 73.65 73.69 73.65 73.65 0.4K
12:14 73.65 73.65 73.65 73.65 0.1K
12:15 73.64 73.64 73.64 73.64 0.5K
12:16 73.64 73.64 73.56 73.56 0.3K
12:17 73.56 73.69 73.56 73.69 0.6K
12:18 73.71 73.71 73.71 73.71 0.1K
12:19 73.64 73.64 73.64 73.64 0.1K
12:20 73.64 73.64 73.64 73.64 0.1K
12:21 73.64 73.64 73.64 73.64 0.4K
12:22 73.64 73.64 73.64 73.64 0.8K
12:23 73.62 73.62 73.62 73.62 0.3K
12:24 73.62 73.62 73.54 73.54 0.9K
12:25 73.23 73.27 73.14 73.14 1.8K
12:26 73.14 73.34 73.14 73.34 0.8K
12:27 73.34 73.34 73.34 73.34 0.2K
12:28 73.34 73.34 73.34 73.34 0.1K
12:29 73.34 73.53 73.34 73.53 0.5K
12:30 73.53 73.53 73.53 73.53 0.2K
12:31 73.53 73.53 73.37 73.37 0.6K
12:32 73.37 73.37 73.37 73.37 0.1K
12:33 73.37 73.37 73.37 73.37 0.2K
12:34 73.37 73.37 73.37 73.37 0.1K
12:35 73.37 73.37 73.37 73.37 0.1K
12:36 73.37 73.37 73.11 73.11 0.1K
12:37 73.11 73.11 73.11 73.11 0.0K
12:38 73.11 73.29 73.11 73.29 0.7K
12:39 73.29 73.29 73.29 73.29 0.1K
12:40 73.29 73.29 73.29 73.29 0.0K
12:41 73.29 73.29 73.29 73.29 0.1K
12:42 73.15 73.15 73.05 73.05 1.2K
12:43 73.05 73.37 73.05 73.15 0.4K
12:44 73.15 73.15 73.15 73.15 0.0K
12:45 73.15 73.15 73.15 73.15 0.7K
12:46 73.15 73.15 73.15 73.15 0.3K
12:47 73.15 73.15 72.84 72.84 0.3K
12:48 72.84 72.84 72.84 72.84 0.2K
12:49 72.84 72.84 72.63 72.63 0.4K
12:50 72.63 72.63 72.63 72.63 0.2K
12:51 72.63 72.63 72.48 72.48 0.2K
12:52 72.48 72.48 72.48 72.48 0.1K
12:53 72.48 72.50 72.48 72.50 0.3K
12:54 72.64 72.77 72.64 72.77 0.9K
12:55 72.67 72.67 72.67 72.67 0.2K
12:56 72.67 72.67 72.67 72.67 0.1K
12:57 72.67 72.67 72.67 72.67 0.3K
12:58 72.39 72.39 72.39 72.39 1.6K
12:59 72.39 72.40 72.39 72.40 0.5K
13:00 72.40 72.40 72.40 72.40 0.2K
13:01 72.27 72.27 72.27 72.27 0.4K
13:02 72.27 72.28 72.27 72.28 0.2K
13:03 72.28 72.48 72.28 72.48 0.3K
13:04 72.48 72.48 72.27 72.27 0.1K
13:05 72.27 72.27 72.27 72.27 0.0K
13:06 72.28 72.28 72.28 72.28 0.4K
13:07 72.28 72.34 72.28 72.34 1.0K
13:08 72.24 72.24 72.24 72.24 0.8K
13:09 72.24 72.24 72.15 72.15 0.2K
13:10 72.13 72.13 72.11 72.11 0.5K
13:11 72.12 72.12 71.86 71.86 1.7K
13:12 71.86 71.86 71.86 71.86 0.1K
13:13 71.86 72.04 71.86 71.94 0.6K
13:14 71.94 71.94 71.93 71.93 0.2K
13:15 71.93 72.05 71.93 72.05 0.7K
13:16 72.05 72.05 72.01 72.01 0.5K
13:17 72.01 72.19 72.01 72.19 2.1K
13:18 71.87 71.95 71.87 71.95 2.0K
13:19 71.95 71.95 71.95 71.95 0.2K
13:20 71.98 71.98 71.85 71.85 0.8K
13:21 71.85 71.85 71.85 71.85 0.1K
13:22 71.85 71.95 71.85 71.95 3.1K
13:23 71.95 72.08 71.95 72.08 2.5K
13:24 72.08 72.09 72.08 72.09 0.5K
13:25 72.12 72.12 72.12 72.12 0.4K
13:26 72.12 72.12 72.12 72.12 0.0K
13:27 72.12 72.12 72.12 72.12 0.3K
13:28 72.12 72.12 72.12 72.12 0.1K
13:29 72.23 72.23 72.23 72.23 0.4K
13:30 72.26 72.37 72.26 72.37 1.9K
13:31 72.37 72.44 72.37 72.44 0.5K
13:32 72.44 72.50 72.44 72.50 2.2K
13:33 72.39 72.39 72.39 72.39 0.6K
13:34 72.36 72.36 72.26 72.26 2.0K
13:35 72.26 72.26 72.26 72.26 0.8K
13:36 72.26 72.26 72.26 72.26 0.2K
13:37 72.26 72.26 72.26 72.26 0.2K
13:38 72.26 72.77 72.26 72.77 0.7K
13:39 72.90 72.90 72.90 72.90 0.9K
13:40 72.90 72.95 72.90 72.95 0.8K
13:41 72.76 72.76 72.76 72.76 0.3K
13:42 72.76 72.76 72.76 72.76 0.0K
13:43 72.76 72.76 72.50 72.50 0.6K
13:44 72.50 72.64 72.50 72.64 0.1K
13:45 72.63 72.63 72.63 72.63 0.6K
13:46 72.63 72.72 72.63 72.67 0.3K
13:47 72.67 72.67 72.67 72.67 0.1K
13:48 72.74 72.74 72.74 72.74 0.2K
13:49 72.74 72.74 72.74 72.74 0.2K
13:50 72.74 72.74 72.74 72.74 0.0K
13:51 72.74 72.74 72.74 72.74 0.3K
13:52 72.74 72.74 72.65 72.65 0.2K
13:53 72.71 72.71 72.71 72.71 0.3K
13:54 72.71 72.71 72.71 72.71 0.1K
13:55 72.71 72.71 72.62 72.62 0.5K
13:56 72.62 72.62 72.62 72.62 0.1K
13:57 72.62 72.62 72.40 72.40 0.8K
13:58 72.40 72.40 72.32 72.32 0.2K
13:59 72.32 72.33 72.32 72.33 0.6K
14:00 72.33 72.33 72.26 72.26 0.8K
14:01 72.16 72.27 72.15 72.27 1.0K
14:02 72.34 72.34 72.34 72.34 0.3K
14:03 72.34 72.34 72.29 72.29 1.0K
14:04 72.29 72.29 72.29 72.29 0.2K
14:05 72.29 72.29 72.27 72.27 0.5K
14:06 72.27 72.27 72.27 72.27 0.0K
14:07 72.27 72.27 72.27 72.27 0.1K
14:08 72.27 72.27 72.20 72.20 0.6K
14:09 72.20 72.20 72.18 72.18 1.0K
14:10 72.18 72.18 72.18 72.18 0.2K
14:11 72.21 72.21 72.21 72.21 0.3K
14:12 72.20 72.20 72.20 72.20 0.5K
14:13 72.20 72.20 72.20 72.20 0.1K
14:14 72.20 72.20 72.20 72.20 0.3K
14:15 72.20 72.20 72.20 72.20 0.1K
14:16 72.20 72.20 72.17 72.17 0.2K
14:17 72.17 72.22 72.17 72.22 0.4K
14:18 72.22 72.22 72.06 72.21 3.5K
14:19 72.21 72.21 72.21 72.21 0.2K
14:20 72.34 72.38 72.34 72.38 2.3K
14:21 72.38 72.38 72.38 72.38 0.3K
14:22 72.42 72.42 72.42 72.42 0.3K
14:23 72.42 72.42 72.16 72.16 0.5K
14:24 72.29 72.30 72.29 72.30 0.6K
14:25 72.30 72.30 72.30 72.30 0.2K
14:26 72.30 72.30 72.30 72.30 0.2K
14:27 72.30 72.40 72.30 72.40 0.6K
14:28 72.40 72.40 72.40 72.40 0.1K
14:29 72.36 72.36 72.36 72.36 0.5K
14:30 72.40 72.40 72.40 72.40 0.7K
14:31 72.40 72.41 72.40 72.41 0.6K
14:32 72.41 72.50 72.41 72.50 1.1K
14:33 72.50 72.56 72.50 72.56 1.0K
14:34 72.56 72.56 72.56 72.56 0.2K
14:35 72.56 72.56 72.56 72.56 0.5K
14:36 72.56 72.67 72.56 72.67 0.4K
14:37 72.67 72.67 72.67 72.67 0.3K
14:38 72.67 72.67 72.51 72.51 0.7K
14:39 72.51 72.79 72.51 72.79 1.0K
14:40 72.79 72.87 72.79 72.87 1.1K
14:41 72.87 72.87 72.86 72.86 0.4K
14:42 72.80 72.80 72.75 72.75 0.5K
14:43 72.75 72.92 72.75 72.92 1.1K
14:44 72.92 72.93 72.92 72.93 0.5K
14:45 72.93 72.93 72.93 72.93 0.1K
14:46 72.93 73.01 72.93 73.01 0.6K
14:47 73.01 73.03 73.01 73.03 0.6K
14:48 73.05 73.05 73.05 73.05 2.0K
14:49 73.05 73.09 73.05 73.09 1.0K
14:50 73.20 73.20 73.20 73.20 1.1K
14:51 73.27 73.27 73.27 73.27 0.3K
14:52 73.27 73.27 73.27 73.27 0.3K
14:53 73.27 73.27 73.14 73.14 1.4K
14:54 73.19 73.19 73.18 73.18 2.1K
14:55 73.14 73.18 73.14 73.17 1.8K
14:56 73.17 73.19 73.17 73.19 0.6K
14:57 73.19 73.19 73.19 73.19 0.5K
14:58 73.27 73.27 73.27 73.27 1.2K
14:59 73.27 73.27 73.27 73.27 1.2K
15:00 73.26 73.43 73.20 73.43 1.5K
15:01 73.42 73.42 73.34 73.42 2.9K
15:02 73.42 73.47 73.36 73.47 2.8K
15:03 73.47 73.56 73.47 73.56 0.9K
15:04 73.56 73.65 73.56 73.65 3.0K
15:05 73.65 73.65 73.56 73.56 1.9K
15:06 73.60 73.65 73.56 73.65 1.4K
15:07 73.65 73.86 73.65 73.86 1.0K
15:08 73.86 73.86 73.76 73.76 0.9K
15:09 73.76 73.80 73.76 73.80 0.6K
15:10 73.80 73.88 73.80 73.88 0.5K
15:11 74.04 74.17 74.04 74.17 1.7K
15:12 74.17 74.17 73.75 73.75 2.0K
15:13 73.75 73.80 73.64 73.64 1.1K
15:14 73.75 73.75 73.75 73.75 1.3K
15:15 73.75 73.75 73.75 73.75 0.1K
15:16 73.75 73.84 73.75 73.81 1.5K
15:17 73.81 73.81 73.81 73.81 0.5K
15:18 73.81 73.81 73.81 73.81 0.1K
15:19 73.70 73.70 73.70 73.70 0.5K
15:20 73.70 73.82 73.70 73.80 1.0K
15:21 73.81 73.81 73.75 73.75 2.2K
15:22 73.84 73.84 73.84 73.84 1.7K
15:23 73.84 73.84 73.62 73.62 1.5K
15:24 73.62 73.72 73.62 73.72 1.0K
15:25 73.72 73.83 73.72 73.83 1.7K
15:26 73.88 73.88 73.83 73.84 2.1K
15:27 73.90 73.90 73.90 73.90 0.5K
15:28 73.90 73.99 73.90 73.99 1.2K
15:29 73.99 73.99 73.99 73.99 0.3K
15:30 73.99 73.99 73.99 73.99 0.2K
15:31 73.94 73.95 73.94 73.95 2.2K
15:32 73.95 73.95 73.78 73.78 0.4K
15:33 73.78 73.95 73.78 73.86 3.0K
15:34 73.86 73.86 73.86 73.86 0.1K
15:35 73.86 73.86 73.68 73.68 3.2K
15:36 73.68 73.68 73.59 73.59 0.9K
15:37 73.41 73.57 73.41 73.57 3.6K
15:38 73.60 73.68 73.60 73.65 1.4K
15:39 73.58 73.69 73.58 73.69 1.0K
15:40 73.69 73.80 73.69 73.80 0.6K
15:41 73.76 73.76 73.59 73.59 3.8K
15:42 73.59 73.70 73.59 73.67 2.5K
15:43 73.67 73.68 73.66 73.66 1.6K
15:44 73.66 73.66 73.66 73.66 0.8K
15:45 73.66 73.73 73.66 73.73 0.8K
15:46 73.73 73.85 73.73 73.85 4.6K
15:47 73.80 73.80 73.80 73.80 1.0K
15:48 73.80 73.91 73.77 73.91 2.1K
15:49 73.91 74.07 73.91 74.07 1.0K
15:50 74.07 74.07 74.04 74.04 0.5K
15:51 74.04 74.14 74.04 74.14 2.4K
15:52 74.16 74.20 74.10 74.20 3.3K
15:53 74.12 74.22 74.12 74.21 5.2K
15:54 74.21 74.42 74.21 74.42 5.1K
15:55 74.36 74.53 74.35 74.53 6.0K
15:56 74.59 74.59 74.49 74.55 4.6K
15:57 74.57 74.63 74.56 74.63 3.2K
15:58 74.63 74.63 74.45 74.45 3.3K
15:59 74.45 74.55 74.45 74.50 7.5K
16:00 74.56 74.62 74.52 74.52 40.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据