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 68.16 69.95 67.94 68.56 35.0K
09:32 68.94 69.30 68.94 69.15 6.9K
09:33 69.21 69.34 69.21 69.25 2.9K
09:34 69.10 69.10 68.76 68.76 5.5K
09:35 69.07 69.07 68.81 68.81 6.1K
09:36 68.49 68.84 68.46 68.75 1.5K
09:37 68.75 69.23 68.75 69.23 4.3K
09:38 69.66 69.80 69.57 69.80 3.1K
09:39 69.72 69.72 69.48 69.55 5.3K
09:40 69.29 69.29 68.88 68.88 2.1K
09:41 68.49 68.66 68.49 68.62 3.0K
09:42 68.45 68.45 68.32 68.32 1.8K
09:43 68.32 68.32 68.19 68.19 0.9K
09:44 68.19 68.19 68.18 68.18 0.8K
09:45 68.58 68.67 68.58 68.58 4.9K
09:46 68.58 68.66 68.58 68.66 0.9K
09:47 68.66 68.95 68.66 68.95 1.1K
09:48 68.95 69.19 68.95 69.19 2.7K
09:49 69.19 69.73 69.19 69.54 1.7K
09:50 69.54 69.54 69.35 69.35 2.2K
09:51 69.35 69.35 69.20 69.20 1.2K
09:52 69.20 69.27 69.20 69.27 2.4K
09:53 69.40 69.40 69.30 69.30 3.0K
09:54 69.30 69.35 69.30 69.35 2.0K
09:55 69.50 69.60 69.40 69.60 2.8K
09:56 69.77 69.93 69.70 69.70 6.9K
09:57 69.52 69.52 69.52 69.52 1.1K
09:58 69.52 69.52 69.52 69.52 0.1K
09:59 69.71 69.71 69.60 69.60 1.8K
10:00 69.60 69.60 69.19 69.19 2.3K
10:01 69.19 69.19 69.00 69.01 2.9K
10:02 69.01 69.14 69.00 69.14 1.8K
10:03 69.14 69.14 68.83 68.83 2.1K
10:04 68.82 68.87 68.82 68.87 1.9K
10:05 68.87 68.92 68.87 68.92 1.4K
10:06 68.54 68.64 68.54 68.55 3.1K
10:07 68.22 68.52 68.22 68.49 4.6K
10:08 68.49 68.49 68.23 68.23 2.2K
10:09 68.20 68.26 67.99 68.26 5.6K
10:10 68.26 68.26 68.01 68.01 2.7K
10:11 67.96 67.96 67.96 67.96 1.1K
10:12 67.96 68.20 67.96 68.18 2.8K
10:13 68.30 68.42 68.30 68.42 1.7K
10:14 68.42 68.53 68.31 68.31 2.7K
10:15 68.47 68.47 68.41 68.41 2.6K
10:16 68.41 68.41 67.90 67.90 1.1K
10:17 67.90 67.90 67.90 67.90 1.4K
10:18 67.90 67.90 67.90 67.90 0.1K
10:19 67.43 67.43 67.32 67.32 1.3K
10:20 67.32 67.32 67.27 67.27 0.8K
10:21 67.27 67.45 67.27 67.45 0.4K
10:22 67.45 67.45 67.26 67.26 0.6K
10:23 67.26 67.41 67.26 67.41 1.8K
10:24 67.40 67.40 67.40 67.40 0.4K
10:25 67.06 67.06 67.06 67.06 2.0K
10:26 67.32 67.32 67.24 67.24 0.8K
10:27 67.24 67.37 67.24 67.37 2.2K
10:28 67.68 67.68 67.68 67.68 1.6K
10:29 67.68 67.68 67.68 67.68 0.4K
10:30 67.68 67.94 67.68 67.94 0.4K
10:31 67.55 67.67 67.55 67.67 0.5K
10:32 67.94 67.94 67.94 67.94 0.5K
10:33 67.94 67.94 67.94 67.94 0.5K
10:34 67.94 67.94 67.94 67.94 0.6K
10:35 67.94 67.94 67.77 67.77 1.5K
10:36 67.94 67.94 67.94 67.94 0.3K
10:37 67.79 67.79 67.72 67.72 0.9K
10:38 67.83 67.83 67.83 67.83 0.3K
10:39 67.83 67.83 67.83 67.83 0.4K
10:40 67.83 67.83 67.64 67.64 1.2K
10:41 67.64 67.64 67.35 67.35 0.2K
10:42 67.84 67.84 67.84 67.84 2.9K
10:43 67.84 67.84 67.84 67.84 0.4K
10:44 67.84 67.84 67.84 67.84 0.0K
10:45 67.84 67.84 67.84 67.84 0.6K
10:46 67.84 67.88 67.77 67.88 1.5K
10:47 67.88 67.88 67.88 67.88 1.0K
10:48 67.88 67.88 67.88 67.88 0.3K
10:49 67.88 67.88 67.88 67.88 1.1K
10:50 67.88 67.88 67.88 67.88 0.2K
10:51 67.88 67.88 67.63 67.63 4.0K
10:52 67.63 67.66 67.52 67.52 0.9K
10:53 67.52 67.52 67.52 67.52 0.2K
10:54 67.30 67.30 67.12 67.12 1.0K
10:55 67.25 67.25 67.25 67.25 0.6K
10:56 67.25 67.25 67.16 67.16 1.1K
10:57 67.16 67.22 67.13 67.13 0.5K
10:58 67.33 67.33 67.33 67.33 0.5K
10:59 67.33 67.34 67.22 67.34 3.8K
11:00 67.41 67.51 67.41 67.51 1.5K
11:01 67.51 67.62 67.51 67.62 1.6K
11:02 67.62 67.62 67.48 67.48 1.0K
11:03 67.48 67.48 67.24 67.24 1.0K
11:04 67.34 67.34 67.34 67.34 1.1K
11:05 67.34 67.34 67.21 67.21 1.1K
11:06 67.21 67.21 67.21 67.21 0.7K
11:07 67.21 67.21 67.10 67.10 1.1K
11:08 67.27 67.29 67.27 67.29 1.9K
11:09 67.28 67.28 67.28 67.28 0.6K
11:10 67.28 67.28 67.06 67.06 2.3K
11:11 67.06 67.06 67.06 67.06 0.1K
11:12 67.06 67.58 67.06 67.58 2.7K
11:13 67.58 67.60 67.58 67.60 0.2K
11:14 67.60 67.75 67.60 67.69 0.8K
11:15 67.69 67.69 67.69 67.69 0.3K
11:16 67.80 67.88 67.80 67.88 1.2K
11:17 67.88 67.88 67.88 67.88 1.1K
11:18 67.88 67.88 67.51 67.51 0.1K
11:19 67.45 67.45 67.45 67.45 1.0K
11:20 67.45 67.45 67.45 67.45 0.4K
11:21 67.45 67.45 67.45 67.45 0.2K
11:22 67.45 67.45 67.45 67.45 0.1K
11:23 67.45 67.45 67.45 67.45 0.2K
11:24 67.45 67.45 67.45 67.45 0.1K
11:25 67.45 67.45 67.18 67.18 0.4K
11:26 67.18 67.18 67.07 67.07 0.5K
11:27 67.07 67.07 67.07 67.07 0.2K
11:28 67.23 67.23 67.23 67.23 0.2K
11:29 67.23 67.23 67.23 67.23 0.1K
11:30 67.06 67.17 67.06 67.17 0.4K
11:31 67.07 67.30 67.07 67.30 2.6K
11:32 67.26 67.26 67.26 67.26 0.1K
11:33 67.26 67.26 67.26 67.26 0.2K
11:34 67.26 67.36 67.18 67.18 1.2K
11:35 67.18 67.30 67.18 67.30 0.4K
11:36 67.30 67.30 67.13 67.13 0.4K
11:37 67.13 67.18 67.13 67.18 0.5K
11:38 67.18 67.18 67.17 67.17 0.2K
11:39 67.17 67.17 67.17 67.17 0.0K
11:40 67.15 67.15 67.10 67.10 1.0K
11:41 67.10 67.38 67.10 67.38 4.8K
11:42 67.22 67.22 67.21 67.21 1.5K
11:43 67.21 67.21 67.21 67.21 0.0K
11:44 67.36 67.53 67.36 67.53 2.7K
11:45 67.53 67.53 67.50 67.50 0.7K
11:46 67.50 67.50 67.49 67.49 0.5K
11:47 67.49 67.49 67.49 67.49 0.5K
11:48 67.49 67.49 67.49 67.49 0.4K
11:49 67.49 67.49 67.46 67.46 0.4K
11:50 67.46 67.70 67.46 67.70 3.0K
11:51 67.71 67.71 67.71 67.71 0.4K
11:52 67.73 67.73 67.73 67.73 1.0K
11:53 67.73 67.73 67.73 67.73 0.4K
11:54 67.79 67.94 67.79 67.94 6.8K
11:55 67.94 67.94 67.94 67.94 1.0K
11:56 67.94 68.06 67.94 68.06 1.1K
11:57 68.06 68.06 68.06 68.06 0.7K
11:58 68.30 68.30 68.30 68.30 0.6K
11:59 68.30 68.37 68.30 68.37 0.4K
12:00 68.41 68.41 68.35 68.35 2.4K
12:01 68.35 68.35 68.10 68.16 1.0K
12:02 68.16 68.16 68.13 68.13 0.4K
12:03 68.13 68.13 68.13 68.13 0.2K
12:04 68.13 68.13 68.13 68.13 0.3K
12:05 68.27 68.40 68.27 68.40 1.1K
12:06 68.40 68.49 68.38 68.38 0.7K
12:07 68.38 68.38 68.38 68.38 0.1K
12:08 68.38 68.38 68.38 68.38 0.4K
12:09 68.38 68.38 68.35 68.35 1.2K
12:10 68.35 68.35 68.35 68.35 0.0K
12:11 68.35 68.35 68.35 68.35 0.6K
12:12 68.50 68.52 68.43 68.52 2.5K
12:13 68.52 68.53 68.52 68.53 0.6K
12:14 68.53 68.53 68.51 68.51 0.7K
12:15 68.51 68.51 68.51 68.51 0.3K
12:16 68.51 68.60 68.51 68.60 0.6K
12:17 68.63 68.63 68.63 68.63 0.3K
12:18 68.63 68.64 68.63 68.64 1.1K
12:19 68.64 68.64 68.64 68.64 0.3K
12:20 68.64 68.64 68.64 68.64 0.2K
12:21 68.64 68.70 68.64 68.70 0.4K
12:22 68.70 68.77 68.70 68.77 0.9K
12:23 68.77 68.77 68.77 68.77 0.8K
12:24 68.77 68.79 68.77 68.79 0.7K
12:25 68.79 68.79 68.54 68.54 1.8K
12:26 68.54 68.80 68.54 68.80 1.1K
12:27 68.84 68.84 68.84 68.84 1.2K
12:28 68.84 68.84 68.84 68.84 0.4K
12:29 68.84 69.46 68.84 69.45 1.3K
12:30 69.45 69.55 69.45 69.53 1.8K
12:31 69.53 69.53 69.50 69.50 1.3K
12:32 69.48 69.48 69.34 69.34 3.1K
12:33 69.34 69.40 69.34 69.40 1.4K
12:34 69.30 69.30 69.30 69.30 1.1K
12:35 69.38 69.42 69.38 69.42 1.0K
12:36 69.42 69.49 69.42 69.49 0.7K
12:37 69.56 69.56 69.56 69.56 0.4K
12:38 69.55 69.56 69.55 69.56 0.7K
12:39 69.60 69.69 69.60 69.69 1.0K
12:40 69.63 69.63 69.60 69.60 2.1K
12:41 69.60 69.71 69.60 69.71 2.5K
12:42 69.50 69.50 69.50 69.50 3.3K
12:43 69.50 69.50 69.42 69.42 0.9K
12:44 69.42 69.42 69.42 69.42 0.1K
12:45 69.42 69.42 69.42 69.42 0.0K
12:46 69.42 69.66 69.42 69.66 1.0K
12:47 69.66 69.66 69.55 69.55 0.2K
12:48 69.55 69.55 69.55 69.55 0.9K
12:49 69.55 69.55 69.55 69.55 0.1K
12:50 69.55 69.55 69.55 69.55 0.2K
12:51 69.55 69.56 69.55 69.56 0.4K
12:52 69.56 69.56 69.56 69.56 0.9K
12:53 69.61 69.61 69.54 69.54 2.7K
12:54 69.27 69.27 69.27 69.27 0.5K
12:55 69.49 69.57 69.49 69.57 1.0K
12:56 69.57 69.57 69.56 69.56 1.0K
12:57 69.66 69.66 69.55 69.55 0.2K
12:58 69.45 69.45 69.33 69.33 1.2K
12:59 69.33 69.33 69.33 69.33 0.4K
13:00 69.27 69.27 69.27 69.27 0.2K
13:01 69.27 69.34 69.27 69.34 0.9K
13:02 69.34 69.34 69.27 69.27 1.0K
13:03 69.27 69.27 69.12 69.12 0.1K
13:04 69.27 69.36 69.27 69.36 2.8K
13:05 69.45 69.47 69.45 69.47 0.7K
13:06 69.47 69.47 69.47 69.47 0.7K
13:07 69.47 69.47 69.47 69.47 0.0K
13:08 69.47 69.47 69.47 69.47 0.0K
13:09 69.47 69.59 69.47 69.59 1.3K
13:10 69.59 69.59 69.59 69.59 1.0K
13:11 69.59 69.59 69.59 69.59 0.3K
13:12 69.59 69.59 69.59 69.59 0.6K
13:13 70.01 70.01 70.01 70.01 1.5K
13:14 70.01 70.02 70.01 70.01 0.4K
13:15 70.01 70.01 69.88 69.88 0.9K
13:16 69.88 69.91 69.88 69.91 0.8K
13:17 69.94 69.94 69.70 69.71 2.2K
13:18 69.71 69.71 69.71 69.71 1.2K
13:19 69.64 69.64 69.46 69.46 1.4K
13:20 69.46 69.46 69.46 69.46 0.9K
13:21 69.46 69.46 69.46 69.46 0.0K
13:22 69.46 69.46 69.46 69.46 0.1K
13:23 69.39 69.45 69.39 69.41 0.8K
13:24 69.41 69.41 69.21 69.21 0.4K
13:25 69.21 69.36 69.21 69.36 0.3K
13:26 69.36 69.37 69.36 69.37 0.6K
13:27 69.37 69.37 69.37 69.37 0.2K
13:28 69.38 69.38 69.36 69.36 0.8K
13:29 69.36 69.36 69.36 69.36 1.3K
13:30 69.36 69.36 69.26 69.26 0.4K
13:31 69.26 69.27 69.26 69.27 2.6K
13:32 69.27 69.27 69.27 69.27 0.3K
13:33 69.27 69.41 69.27 69.41 1.8K
13:34 69.41 69.49 69.41 69.49 1.7K
13:35 69.49 69.56 69.49 69.56 0.9K
13:36 69.56 69.56 69.50 69.50 0.4K
13:37 69.50 69.50 69.50 69.50 0.0K
13:38 69.49 69.49 69.49 69.49 0.9K
13:39 69.49 69.49 69.49 69.49 0.1K
13:40 69.49 69.49 69.49 69.49 0.3K
13:41 69.49 69.49 69.49 69.49 0.1K
13:42 69.49 69.49 69.49 69.49 0.0K
13:43 69.63 69.63 69.63 69.63 2.0K
13:44 69.63 69.63 69.59 69.59 0.6K
13:45 69.59 69.59 69.43 69.43 2.3K
13:46 69.49 69.49 69.49 69.49 0.6K
13:47 69.49 69.49 69.49 69.49 0.1K
13:48 69.42 69.61 69.42 69.61 2.0K
13:49 69.61 69.61 69.58 69.58 0.4K
13:50 69.58 69.62 69.58 69.62 0.3K
13:51 69.59 69.59 69.49 69.49 1.6K
13:52 69.49 69.49 69.49 69.49 0.5K
13:53 69.49 69.57 69.49 69.57 0.5K
13:54 69.57 69.69 69.57 69.69 3.8K
13:55 69.69 69.69 69.69 69.69 0.3K
13:56 69.69 69.69 69.69 69.69 0.2K
13:57 69.79 69.85 69.79 69.85 1.1K
13:58 69.85 69.85 69.85 69.85 0.0K
13:59 69.85 69.85 69.85 69.85 0.3K
14:00 69.77 69.77 69.71 69.71 2.1K
14:01 69.71 69.71 69.71 69.71 0.3K
14:02 69.82 69.85 69.82 69.85 1.1K
14:03 69.91 70.04 69.91 69.99 2.2K
14:04 69.99 69.99 69.99 69.99 0.3K
14:05 69.99 70.25 69.99 70.24 1.7K
14:06 70.25 70.25 70.21 70.21 0.9K
14:07 70.21 70.21 70.21 70.21 0.1K
14:08 70.21 70.21 70.21 70.21 0.0K
14:09 70.27 70.27 70.27 70.27 0.1K
14:10 70.27 70.27 70.21 70.24 1.8K
14:11 70.24 70.24 70.08 70.08 1.8K
14:12 70.08 70.08 70.08 70.08 0.4K
14:13 70.14 70.14 70.14 70.14 0.6K
14:14 70.18 70.20 70.12 70.12 0.6K
14:15 70.12 70.12 70.12 70.12 0.1K
14:16 70.12 70.12 70.03 70.03 1.0K
14:17 70.03 70.21 70.03 70.21 1.3K
14:18 70.21 70.21 70.21 70.21 0.3K
14:19 70.24 70.24 70.24 70.24 0.7K
14:20 70.24 70.29 70.24 70.25 4.2K
14:21 70.25 70.25 70.25 70.25 0.2K
14:22 70.21 70.36 70.21 70.35 2.2K
14:23 70.35 70.35 70.35 70.35 0.0K
14:24 70.27 70.50 70.27 70.50 3.1K
14:25 70.50 70.51 70.46 70.51 2.7K
14:26 70.48 70.59 70.48 70.59 1.3K
14:27 70.59 70.59 70.50 70.50 2.2K
14:28 70.51 70.51 70.34 70.49 2.6K
14:29 70.49 70.49 70.47 70.47 0.1K
14:30 70.47 70.47 70.25 70.25 0.9K
14:31 70.25 70.25 70.25 70.25 0.7K
14:32 70.25 70.25 70.25 70.25 0.0K
14:33 70.25 70.25 70.22 70.22 1.6K
14:34 70.22 70.22 70.12 70.13 2.0K
14:35 70.13 70.20 70.13 70.20 0.4K
14:36 70.20 70.20 70.20 70.20 0.0K
14:37 70.20 70.26 70.12 70.18 2.5K
14:38 70.18 70.25 70.18 70.25 0.4K
14:39 70.25 70.25 70.25 70.25 0.0K
14:40 70.25 70.27 70.25 70.27 1.0K
14:41 70.27 70.27 70.24 70.24 1.2K
14:42 70.24 70.24 70.23 70.23 2.2K
14:43 70.23 70.23 70.23 70.23 0.3K
14:44 70.23 70.23 70.23 70.23 0.0K
14:45 70.32 70.32 70.31 70.31 1.4K
14:46 70.31 70.31 70.31 70.31 0.2K
14:47 70.31 70.40 70.31 70.40 1.5K
14:48 70.44 70.44 70.30 70.30 2.2K
14:49 70.26 70.31 70.26 70.31 0.7K
14:50 70.35 70.35 70.24 70.24 0.5K
14:51 70.24 70.24 70.24 70.24 0.0K
14:52 70.24 70.30 70.24 70.28 1.3K
14:53 70.28 70.30 70.28 70.30 0.2K
14:54 70.30 70.30 70.30 70.30 0.2K
14:55 70.30 70.30 70.27 70.27 0.6K
14:56 70.23 70.23 70.23 70.23 0.5K
14:57 70.23 70.35 70.23 70.35 1.9K
14:58 70.35 70.35 70.35 70.35 0.1K
14:59 70.29 70.35 70.13 70.35 4.4K
15:00 70.35 70.35 70.35 70.35 0.4K
15:01 70.31 70.43 70.31 70.43 1.9K
15:02 70.52 70.52 70.52 70.52 1.6K
15:03 70.52 70.52 70.52 70.52 0.6K
15:04 70.52 70.52 70.49 70.49 1.1K
15:05 70.50 70.50 70.50 70.50 0.9K
15:06 70.50 70.50 70.50 70.50 0.2K
15:07 70.49 70.49 70.32 70.46 3.0K
15:08 70.46 70.54 70.46 70.54 0.7K
15:09 70.54 70.54 70.54 70.54 0.1K
15:10 70.63 70.63 70.59 70.59 5.3K
15:11 70.59 70.76 70.59 70.76 1.4K
15:12 70.83 70.83 70.68 70.68 3.0K
15:13 70.68 70.68 70.68 70.68 0.1K
15:14 70.68 70.86 70.68 70.86 1.0K
15:15 70.86 70.86 70.86 70.86 0.5K
15:16 70.86 70.86 70.86 70.86 0.0K
15:17 70.76 70.76 70.63 70.63 2.5K
15:18 70.63 70.63 70.63 70.63 0.4K
15:19 70.63 70.63 70.63 70.63 0.2K
15:20 70.63 70.81 70.63 70.76 2.0K
15:21 70.76 70.86 70.76 70.86 0.2K
15:22 70.85 71.17 70.85 71.17 4.1K
15:23 71.17 71.17 71.17 71.17 0.1K
15:24 71.17 71.17 71.15 71.16 1.4K
15:25 71.16 71.35 71.16 71.35 1.5K
15:26 71.31 71.31 71.27 71.27 4.3K
15:27 71.20 71.30 71.20 71.30 2.2K
15:28 71.30 71.30 71.30 71.30 0.9K
15:29 71.23 71.29 71.21 71.21 8.1K
15:30 71.21 71.21 71.09 71.09 6.9K
15:31 71.09 71.09 70.89 70.89 5.9K
15:32 70.89 70.89 70.89 70.89 0.4K
15:33 70.89 70.89 70.63 70.63 1.8K
15:34 70.63 70.63 70.42 70.42 5.9K
15:35 70.42 70.42 70.31 70.41 1.2K
15:36 70.41 70.41 70.31 70.37 3.6K
15:37 70.50 70.50 70.50 70.50 1.1K
15:38 70.50 70.50 70.45 70.50 3.8K
15:39 70.56 70.56 70.55 70.55 0.8K
15:40 70.49 70.52 70.44 70.47 6.7K
15:41 70.47 70.47 70.40 70.40 4.9K
15:42 70.40 70.40 70.26 70.30 4.1K
15:43 70.30 70.35 70.22 70.35 4.8K
15:44 70.33 70.35 70.33 70.35 2.2K
15:45 70.38 70.38 70.38 70.38 0.4K
15:46 70.38 70.38 70.37 70.37 0.6K
15:47 70.37 70.37 70.34 70.36 3.1K
15:48 70.33 70.33 70.29 70.29 4.7K
15:49 70.29 70.29 70.17 70.17 0.7K
15:50 70.17 70.21 70.13 70.13 1.5K
15:51 69.88 69.88 69.52 69.52 3.0K
15:52 69.55 69.55 69.23 69.23 5.7K
15:53 69.23 69.45 69.23 69.45 4.9K
15:54 69.45 69.57 69.44 69.57 2.8K
15:55 69.57 69.60 69.52 69.60 3.4K
15:56 69.60 70.06 69.60 70.06 8.1K
15:57 70.06 70.12 70.06 70.09 4.4K
15:58 70.04 70.11 70.01 70.11 5.9K
15:59 70.11 70.14 70.02 70.06 8.4K
16:00 70.06 70.28 70.04 70.28 65.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据