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 75.30 75.90 74.91 74.91 9.3K
09:32 74.91 74.91 74.61 74.61 1.4K
09:33 74.53 74.53 74.17 74.23 2.4K
09:34 74.45 74.45 74.04 74.04 1.7K
09:35 73.93 73.93 73.93 73.93 0.3K
09:36 73.93 73.93 73.68 73.68 0.4K
09:37 73.68 73.68 73.10 73.10 0.6K
09:38 73.22 73.22 72.90 72.90 0.7K
09:39 72.86 72.86 72.86 72.86 0.8K
09:40 72.86 72.97 72.86 72.97 1.8K
09:41 72.97 72.97 72.53 72.72 3.5K
09:42 72.79 72.79 72.45 72.62 1.4K
09:43 72.48 72.48 72.48 72.48 1.2K
09:44 72.48 72.48 72.24 72.26 2.5K
09:45 72.26 72.41 72.26 72.30 1.7K
09:46 72.30 72.50 72.30 72.50 1.8K
09:47 72.82 72.82 72.69 72.69 2.2K
09:48 72.65 72.89 72.65 72.89 1.5K
09:49 72.88 72.88 72.68 72.80 2.5K
09:50 72.80 72.81 72.73 72.73 2.9K
09:51 72.52 72.67 72.52 72.67 2.3K
09:52 72.70 72.70 72.64 72.64 1.5K
09:53 72.75 72.75 72.75 72.75 0.6K
09:54 72.75 72.75 72.75 72.75 0.2K
09:55 72.91 72.91 72.87 72.87 2.7K
09:56 72.87 72.87 72.87 72.87 0.5K
09:57 72.80 72.80 72.66 72.66 1.9K
09:58 72.66 72.66 72.66 72.66 1.2K
09:59 72.35 72.63 72.35 72.63 4.6K
10:00 72.66 72.66 72.66 72.66 1.0K
10:01 72.66 72.66 72.14 72.14 2.0K
10:02 72.44 72.49 72.44 72.49 1.0K
10:03 72.49 72.49 72.49 72.49 0.4K
10:04 72.49 72.57 72.49 72.57 0.6K
10:05 72.57 72.57 72.57 72.57 0.6K
10:06 72.57 72.57 72.57 72.57 0.8K
10:07 72.37 72.37 72.15 72.15 2.1K
10:08 72.15 72.17 72.15 72.17 1.7K
10:09 72.14 72.14 71.87 71.90 2.9K
10:10 71.90 71.90 71.56 71.56 2.7K
10:11 71.56 71.70 71.56 71.70 1.8K
10:12 71.70 71.70 71.67 71.67 1.5K
10:13 71.67 71.67 71.67 71.67 0.9K
10:14 71.67 71.78 71.67 71.78 1.9K
10:15 71.95 71.95 71.95 71.95 0.2K
10:16 71.88 71.88 71.74 71.84 2.8K
10:17 71.88 71.88 71.88 71.88 0.2K
10:18 71.88 71.88 71.65 71.72 1.2K
10:19 71.66 71.72 71.66 71.72 0.8K
10:20 72.00 72.03 72.00 72.03 1.6K
10:21 72.04 72.23 72.04 72.23 2.0K
10:22 72.42 72.42 72.34 72.34 1.1K
10:23 72.45 72.45 72.45 72.45 1.3K
10:24 72.53 72.80 72.53 72.70 3.1K
10:25 72.49 72.56 72.40 72.40 2.4K
10:26 72.40 72.40 72.40 72.40 0.8K
10:27 72.40 72.40 72.40 72.40 0.2K
10:28 72.40 72.40 72.40 72.40 1.0K
10:29 72.40 72.40 72.40 72.40 0.1K
10:30 72.40 72.40 72.40 72.40 0.5K
10:31 72.87 73.10 72.87 72.99 1.2K
10:32 72.99 73.01 72.99 73.01 0.5K
10:33 73.01 73.18 73.00 73.18 0.4K
10:34 73.18 73.18 72.80 72.80 0.9K
10:35 72.73 72.73 72.62 72.62 0.3K
10:36 72.62 72.62 72.44 72.46 1.8K
10:37 72.46 72.49 72.46 72.49 0.4K
10:38 72.49 72.49 72.40 72.40 1.5K
10:39 72.40 72.47 72.40 72.42 0.4K
10:40 72.41 72.41 72.41 72.41 1.5K
10:41 72.41 72.41 72.41 72.41 0.1K
10:42 72.41 72.60 72.41 72.60 0.4K
10:43 72.60 72.60 72.60 72.60 0.0K
10:44 72.60 72.60 72.60 72.60 0.0K
10:45 72.60 72.63 72.60 72.63 0.7K
10:46 72.63 72.63 72.63 72.63 0.0K
10:47 72.63 72.63 72.51 72.51 0.4K
10:48 72.51 72.51 72.51 72.51 0.1K
10:49 72.51 72.51 72.51 72.51 0.6K
10:50 72.51 72.51 72.06 72.06 0.7K
10:51 72.06 72.18 72.06 72.18 0.8K
10:52 72.18 72.18 72.18 72.18 0.5K
10:53 72.18 72.18 72.18 72.18 0.5K
10:54 72.18 72.18 72.18 72.18 0.2K
10:55 72.18 72.76 72.18 72.76 0.1K
10:56 72.60 72.60 72.58 72.58 1.2K
10:57 72.58 72.58 72.58 72.58 0.7K
10:58 72.58 72.58 72.58 72.58 0.3K
10:59 72.58 72.58 72.58 72.58 0.0K
11:00 72.58 72.58 72.51 72.53 0.8K
11:01 72.53 72.53 72.31 72.31 0.5K
11:02 72.47 72.47 72.47 72.47 0.4K
11:03 72.47 72.47 72.47 72.47 0.1K
11:04 72.47 72.47 72.47 72.47 0.1K
11:05 72.47 72.47 72.45 72.45 0.3K
11:06 72.45 72.45 72.45 72.45 0.1K
11:07 72.54 72.55 72.54 72.55 0.7K
11:08 72.55 72.55 72.55 72.55 0.2K
11:09 72.55 72.55 72.55 72.55 0.1K
11:10 72.31 72.31 72.31 72.31 0.5K
11:11 72.31 72.31 72.27 72.27 0.6K
11:12 72.27 72.27 72.10 72.10 0.6K
11:13 72.10 72.16 72.10 72.16 1.6K
11:14 72.16 72.31 72.16 72.31 0.3K
11:15 72.31 72.31 72.31 72.31 0.2K
11:16 72.31 72.31 72.21 72.21 0.4K
11:17 72.21 72.21 72.10 72.10 0.2K
11:18 72.10 72.10 72.02 72.02 0.7K
11:19 72.02 72.02 72.02 72.02 0.0K
11:20 72.02 72.02 72.02 72.02 0.1K
11:21 72.02 72.15 72.02 72.15 0.4K
11:22 72.15 72.15 72.15 72.15 1.1K
11:23 72.15 72.41 72.10 72.41 4.4K
11:24 72.41 72.49 72.41 72.49 0.5K
11:25 72.49 72.69 72.49 72.69 4.2K
11:26 72.71 72.71 72.50 72.50 0.5K
11:27 72.50 72.50 72.47 72.47 0.4K
11:28 72.47 72.47 72.47 72.47 0.3K
11:29 72.47 72.47 72.21 72.21 0.5K
11:30 72.21 72.21 72.21 72.21 0.3K
11:31 72.21 72.21 72.14 72.14 0.9K
11:32 72.14 72.14 72.14 72.14 0.7K
11:33 72.14 72.14 72.14 72.14 0.1K
11:34 72.14 72.14 72.14 72.14 0.2K
11:35 72.14 72.14 72.14 72.14 0.5K
11:36 71.78 71.81 71.78 71.81 1.1K
11:37 71.81 71.81 71.81 71.81 0.1K
11:38 71.81 71.81 71.54 71.54 1.6K
11:39 71.53 71.54 71.53 71.54 0.6K
11:40 71.54 71.54 71.54 71.54 0.2K
11:41 71.54 71.54 71.54 71.54 0.1K
11:42 71.54 71.54 71.47 71.47 0.4K
11:43 71.47 71.55 71.47 71.55 0.6K
11:44 71.55 71.55 71.55 71.55 0.0K
11:45 71.48 71.48 71.33 71.33 0.8K
11:46 71.33 71.33 71.33 71.33 1.5K
11:47 71.33 71.33 71.33 71.33 0.1K
11:48 71.33 71.33 71.33 71.33 0.2K
11:49 71.33 71.65 71.33 71.65 1.1K
11:50 71.65 71.69 71.65 71.69 0.3K
11:51 71.81 71.81 71.81 71.81 0.7K
11:52 71.81 71.81 71.77 71.77 0.3K
11:53 71.77 71.77 71.77 71.77 0.1K
11:54 71.79 71.79 71.79 71.79 0.6K
11:55 71.79 71.80 71.79 71.80 0.4K
11:56 71.80 71.80 71.80 71.80 0.1K
11:57 71.58 71.74 71.58 71.74 1.8K
11:58 71.74 71.74 71.74 71.74 0.2K
11:59 71.74 71.74 71.74 71.74 0.3K
12:00 71.75 71.75 71.75 71.75 0.4K
12:01 71.75 71.75 71.75 71.75 0.2K
12:02 71.75 71.75 71.75 71.75 0.1K
12:03 71.75 71.75 71.75 71.75 0.1K
12:04 71.75 71.75 71.75 71.75 0.3K
12:05 71.75 71.75 71.70 71.70 0.6K
12:06 71.70 71.70 71.70 71.70 0.7K
12:07 71.72 71.72 71.72 71.72 0.6K
12:08 71.81 71.81 71.81 71.81 0.3K
12:09 71.81 71.81 71.81 71.81 0.2K
12:10 71.81 71.81 71.81 71.81 0.2K
12:11 71.81 71.81 71.81 71.81 0.0K
12:12 71.81 71.81 71.63 71.77 0.6K
12:13 71.65 71.69 71.65 71.69 1.1K
12:14 71.63 71.72 71.61 71.72 3.0K
12:15 71.72 71.72 71.72 71.72 0.0K
12:16 71.72 71.72 71.72 71.72 0.1K
12:17 71.72 71.74 71.72 71.74 0.3K
12:18 71.74 71.85 71.74 71.75 0.9K
12:19 71.75 71.75 71.69 71.69 0.6K
12:20 71.69 71.69 71.61 71.61 0.3K
12:21 71.61 71.61 71.61 71.61 0.2K
12:22 71.74 71.74 71.74 71.74 2.6K
12:23 71.74 71.74 71.74 71.74 0.0K
12:24 71.74 71.74 71.74 71.74 0.4K
12:25 71.74 71.74 71.74 71.74 0.7K
12:26 71.78 71.91 71.78 71.91 2.1K
12:27 71.91 71.91 71.91 71.91 1.0K
12:28 71.91 71.91 71.91 71.91 0.1K
12:29 71.91 71.91 71.91 71.91 0.2K
12:30 71.91 71.91 71.91 71.91 0.5K
12:31 71.91 71.93 71.91 71.93 0.5K
12:32 71.93 71.93 71.93 71.93 0.1K
12:33 71.93 71.93 71.79 71.79 0.9K
12:34 71.79 71.79 71.79 71.79 0.1K
12:35 71.79 71.79 71.73 71.73 0.5K
12:36 71.73 71.73 71.62 71.62 0.6K
12:37 71.62 71.62 71.60 71.60 0.6K
12:38 71.60 71.60 71.60 71.60 0.0K
12:39 71.60 71.60 71.60 71.60 0.3K
12:40 71.60 71.60 71.52 71.55 0.8K
12:41 71.55 71.55 71.55 71.55 0.1K
12:42 71.62 71.62 71.62 71.62 1.3K
12:43 71.62 71.62 71.62 71.62 0.1K
12:44 71.79 71.81 71.79 71.81 0.5K
12:45 71.81 71.81 71.81 71.81 0.0K
12:46 71.69 71.69 71.69 71.69 1.4K
12:47 71.69 71.69 71.69 71.69 0.7K
12:48 71.69 71.69 71.69 71.69 0.9K
12:49 71.69 71.71 71.39 71.71 2.8K
12:50 71.71 71.72 71.71 71.72 0.4K
12:51 71.72 71.72 71.72 71.72 0.2K
12:52 71.72 71.72 71.72 71.72 0.2K
12:53 71.72 71.72 71.71 71.71 0.1K
12:54 71.71 71.71 71.71 71.71 0.6K
12:55 71.71 71.71 71.71 71.71 0.1K
12:56 71.71 71.71 71.71 71.71 0.6K
12:57 71.71 71.71 71.49 71.49 0.7K
12:58 71.49 71.49 71.49 71.49 0.5K
12:59 71.30 71.30 71.30 71.30 0.3K
13:00 71.35 71.35 71.35 71.35 0.4K
13:01 71.35 71.40 71.35 71.40 0.5K
13:02 71.40 71.41 71.35 71.41 0.9K
13:03 71.41 71.41 71.21 71.21 1.1K
13:04 71.21 71.25 71.21 71.25 0.6K
13:05 71.25 71.30 71.25 71.30 0.4K
13:06 71.30 71.30 71.11 71.14 2.4K
13:07 71.14 71.14 71.00 71.00 1.8K
13:08 71.00 71.00 70.82 70.82 1.5K
13:09 70.82 70.84 70.82 70.84 1.3K
13:10 70.84 70.84 70.63 70.63 2.5K
13:11 70.63 70.63 70.40 70.40 0.7K
13:12 70.40 70.40 70.40 70.40 0.5K
13:13 70.40 70.42 70.40 70.42 3.8K
13:14 70.42 70.42 70.37 70.37 0.2K
13:15 70.37 70.37 70.37 70.37 0.2K
13:16 70.37 70.37 70.37 70.37 0.4K
13:17 70.37 70.37 70.37 70.37 0.5K
13:18 70.37 70.41 70.37 70.41 2.0K
13:19 70.41 70.65 70.41 70.65 2.5K
13:20 70.76 70.80 70.76 70.80 0.9K
13:21 70.80 70.81 70.67 70.81 4.5K
13:22 70.81 70.81 70.81 70.81 0.3K
13:23 70.81 70.94 70.81 70.94 0.9K
13:24 70.93 70.93 70.93 70.93 0.7K
13:25 70.93 71.02 70.93 71.02 0.9K
13:26 71.02 71.05 71.02 71.05 0.8K
13:27 71.05 71.05 71.02 71.02 0.9K
13:28 70.87 70.87 70.74 70.74 1.9K
13:29 70.74 70.88 70.74 70.74 0.8K
13:30 70.64 70.76 70.59 70.76 0.4K
13:31 70.76 70.80 70.76 70.80 1.3K
13:32 70.80 70.80 70.79 70.79 0.6K
13:33 70.79 70.79 70.66 70.66 0.9K
13:34 70.66 70.80 70.66 70.80 1.8K
13:35 70.85 70.85 70.85 70.85 0.3K
13:36 70.79 70.79 70.79 70.79 0.5K
13:37 70.79 70.79 70.79 70.79 0.2K
13:38 70.79 70.79 70.79 70.79 0.5K
13:39 70.79 70.86 70.79 70.86 0.2K
13:40 70.86 70.86 70.86 70.86 0.5K
13:41 70.86 70.87 70.86 70.87 0.5K
13:42 70.87 70.87 70.87 70.87 0.3K
13:43 70.87 70.96 70.85 70.96 1.4K
13:44 70.96 70.96 70.76 70.76 0.3K
13:45 70.76 70.92 70.76 70.92 0.4K
13:46 70.85 70.85 70.85 70.85 0.8K
13:47 70.85 70.91 70.85 70.91 0.4K
13:48 70.91 70.91 70.91 70.91 0.5K
13:49 70.91 71.45 70.91 71.29 4.2K
13:50 71.29 71.33 71.29 71.33 0.9K
13:51 71.33 71.33 71.13 71.13 1.3K
13:52 71.13 71.25 71.13 71.15 0.4K
13:53 71.15 71.15 71.11 71.13 0.5K
13:54 71.13 71.13 71.12 71.12 0.7K
13:55 71.12 71.22 71.12 71.22 0.5K
13:56 71.22 71.22 71.02 71.02 0.8K
13:57 71.02 71.12 71.02 71.12 0.8K
13:58 71.12 71.12 71.12 71.12 0.4K
13:59 71.32 71.32 71.32 71.32 0.7K
14:00 71.33 71.33 71.33 71.33 0.8K
14:01 71.35 71.50 71.35 71.50 1.2K
14:02 71.50 71.61 71.49 71.49 0.6K
14:03 71.49 71.60 71.49 71.60 0.7K
14:04 71.60 71.63 71.53 71.53 0.8K
14:05 71.53 71.53 71.53 71.53 0.0K
14:06 71.51 71.51 71.31 71.31 4.2K
14:07 71.31 71.31 70.96 70.96 3.0K
14:08 70.96 70.96 70.96 70.96 0.2K
14:09 70.96 70.96 70.96 70.96 0.4K
14:10 70.88 70.88 70.77 70.77 0.8K
14:11 70.77 70.77 70.77 70.77 0.2K
14:12 70.77 70.77 70.77 70.77 1.9K
14:13 70.77 71.04 70.77 71.04 0.6K
14:14 71.04 71.04 71.04 71.04 0.4K
14:15 71.04 71.04 70.84 70.84 0.4K
14:16 70.84 70.84 70.80 70.80 2.0K
14:17 70.80 70.80 70.80 70.80 0.3K
14:18 70.80 70.80 70.54 70.54 1.3K
14:19 70.54 70.54 70.54 70.54 1.2K
14:20 70.50 70.50 70.50 70.50 2.6K
14:21 70.50 70.51 70.50 70.51 0.4K
14:22 70.51 70.51 70.51 70.51 0.6K
14:23 70.51 70.51 70.50 70.50 0.5K
14:24 70.52 70.52 70.52 70.52 1.0K
14:25 70.58 70.58 70.52 70.52 1.6K
14:26 70.52 70.52 70.52 70.52 0.0K
14:27 70.32 70.32 70.31 70.31 2.1K
14:28 70.31 70.31 70.10 70.18 1.5K
14:29 70.14 70.25 70.14 70.18 2.3K
14:30 70.18 70.18 70.10 70.10 2.1K
14:31 70.14 70.14 70.09 70.14 1.1K
14:32 70.14 70.17 70.14 70.17 3.0K
14:33 70.17 70.17 70.17 70.17 0.4K
14:34 70.17 70.27 70.17 70.27 1.1K
14:35 70.30 70.30 70.30 70.30 1.0K
14:36 70.30 70.30 70.30 70.30 0.4K
14:37 70.15 70.15 70.03 70.03 3.1K
14:38 70.03 70.10 70.00 70.10 7.0K
14:39 70.10 70.10 70.10 70.10 0.7K
14:40 70.10 70.10 70.10 70.10 0.4K
14:41 70.43 70.53 70.43 70.53 4.4K
14:42 70.53 70.53 70.53 70.53 0.0K
14:43 70.53 70.59 70.53 70.59 0.7K
14:44 70.59 70.59 70.59 70.59 0.6K
14:45 70.59 70.59 70.59 70.59 0.7K
14:46 70.59 70.64 70.59 70.64 0.7K
14:47 70.64 70.64 70.42 70.42 1.6K
14:48 70.42 70.42 70.37 70.37 0.4K
14:49 70.37 70.37 70.37 70.37 0.3K
14:50 70.37 70.37 70.31 70.31 1.4K
14:51 70.35 70.47 70.29 70.47 1.6K
14:52 70.47 70.47 70.31 70.40 0.7K
14:53 70.40 70.40 70.40 70.40 1.5K
14:54 70.40 70.40 69.92 69.92 1.0K
14:55 69.92 69.92 69.92 69.92 0.8K
14:56 69.92 69.92 69.47 69.47 2.6K
14:57 69.47 69.58 69.40 69.58 1.4K
14:58 69.58 69.58 69.44 69.44 0.4K
14:59 69.53 69.53 69.36 69.36 2.7K
15:00 69.54 69.54 69.43 69.43 1.6K
15:01 69.46 69.46 69.46 69.46 1.1K
15:02 69.46 69.46 69.20 69.35 1.8K
15:03 69.33 69.33 69.21 69.21 2.1K
15:04 69.21 69.21 69.08 69.08 2.2K
15:05 69.08 69.24 69.08 69.15 1.2K
15:06 69.15 69.16 69.15 69.16 0.3K
15:07 69.06 69.06 69.06 69.06 2.2K
15:08 69.12 69.31 69.12 69.18 4.9K
15:09 69.18 69.18 69.09 69.09 0.5K
15:10 69.09 69.09 68.74 68.74 6.6K
15:11 68.74 68.83 68.74 68.83 0.5K
15:12 68.83 68.83 68.80 68.80 1.8K
15:13 68.80 68.80 68.55 68.55 2.9K
15:14 68.55 68.67 68.55 68.67 2.2K
15:15 68.67 68.80 68.67 68.73 2.1K
15:16 68.73 68.73 68.73 68.73 0.7K
15:17 68.87 68.87 68.79 68.79 1.1K
15:18 68.79 68.79 68.79 68.79 1.7K
15:19 68.79 68.81 68.79 68.81 1.6K
15:20 68.81 68.81 68.81 68.81 1.4K
15:21 68.66 68.81 68.66 68.80 3.7K
15:22 68.70 68.70 68.58 68.58 1.8K
15:23 68.58 68.58 68.43 68.43 0.9K
15:24 68.43 68.62 68.43 68.62 3.4K
15:25 68.62 68.62 68.41 68.41 2.6K
15:26 68.51 68.72 68.51 68.68 3.7K
15:27 68.68 68.73 68.68 68.73 2.0K
15:28 68.57 68.63 68.55 68.55 3.0K
15:29 68.64 68.64 68.64 68.64 0.7K
15:30 68.64 68.73 68.64 68.73 1.4K
15:31 68.73 68.81 68.73 68.81 3.5K
15:32 68.91 69.03 68.91 69.03 1.5K
15:33 69.03 69.03 68.95 68.95 2.1K
15:34 68.96 68.96 68.86 68.86 2.7K
15:35 68.86 68.87 68.79 68.85 1.5K
15:36 68.85 68.85 68.71 68.75 1.1K
15:37 68.70 68.79 68.70 68.79 2.1K
15:38 68.79 68.79 68.79 68.79 0.4K
15:39 68.79 68.79 68.57 68.70 2.5K
15:40 68.60 68.67 68.60 68.67 2.3K
15:41 68.67 68.67 68.67 68.67 1.1K
15:42 68.67 68.77 68.67 68.77 2.5K
15:43 68.77 68.77 68.63 68.63 1.5K
15:44 68.63 68.63 68.55 68.55 1.7K
15:45 68.55 68.65 68.55 68.65 2.6K
15:46 68.57 68.69 68.57 68.69 3.5K
15:47 68.78 68.78 68.77 68.77 1.9K
15:48 68.77 68.77 68.77 68.77 1.7K
15:49 68.88 68.91 68.88 68.91 2.6K
15:50 68.91 69.02 68.91 69.02 3.4K
15:51 69.02 69.02 68.79 68.96 5.8K
15:52 68.92 68.97 68.86 68.86 3.6K
15:53 68.86 68.90 68.86 68.90 2.6K
15:54 68.90 68.90 68.87 68.88 4.0K
15:55 68.88 68.91 68.88 68.91 4.7K
15:56 68.91 68.91 68.75 68.75 12.3K
15:57 68.75 68.86 68.75 68.86 3.0K
15:58 68.94 68.95 68.91 68.95 8.2K
15:59 68.95 69.07 68.95 69.07 14.3K
16:00 69.04 69.04 68.93 68.93 60.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据