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 70.62 71.30 70.62 70.74 8.5K
09:32 70.74 70.86 70.64 70.64 4.0K
09:33 70.64 70.64 70.03 70.04 3.3K
09:34 70.04 70.04 69.76 69.76 1.2K
09:35 69.71 69.71 69.25 69.25 2.0K
09:36 69.35 69.35 69.13 69.23 3.1K
09:37 69.15 69.15 68.93 68.93 1.8K
09:38 68.93 68.93 68.82 68.82 1.0K
09:39 68.82 68.82 68.60 68.73 5.0K
09:40 69.08 69.15 69.08 69.15 1.8K
09:41 69.15 69.15 69.15 69.15 0.5K
09:42 69.87 69.95 69.76 69.76 2.6K
09:43 69.76 69.76 69.66 69.66 1.3K
09:44 69.66 69.66 69.66 69.66 0.4K
09:45 69.66 69.66 69.55 69.55 0.8K
09:46 69.32 69.46 69.32 69.46 1.2K
09:47 69.48 69.48 69.48 69.48 0.9K
09:48 69.31 69.53 69.24 69.24 3.9K
09:49 69.24 69.38 69.24 69.38 1.6K
09:50 69.38 69.38 69.38 69.38 0.1K
09:51 69.38 69.38 69.30 69.30 0.4K
09:52 69.30 69.30 69.30 69.30 1.4K
09:53 69.30 69.57 69.30 69.48 1.8K
09:54 69.48 69.48 69.35 69.35 2.4K
09:55 69.35 69.35 69.18 69.18 1.7K
09:56 69.18 69.18 69.06 69.06 0.6K
09:57 69.06 69.06 68.82 68.82 0.5K
09:58 68.82 68.83 68.82 68.83 0.6K
09:59 68.83 68.94 68.83 68.94 1.3K
10:00 68.94 68.95 68.94 68.95 0.9K
10:01 68.95 69.84 68.95 69.84 2.0K
10:02 69.94 69.94 69.70 69.70 0.9K
10:03 69.70 69.70 69.32 69.32 1.9K
10:04 69.44 69.58 69.44 69.58 0.9K
10:05 69.66 69.66 69.66 69.66 0.7K
10:06 69.66 69.66 69.66 69.66 0.1K
10:07 69.66 69.66 69.66 69.66 0.4K
10:08 69.66 69.71 69.66 69.71 1.1K
10:09 69.71 69.81 69.71 69.81 1.0K
10:10 69.81 69.81 69.74 69.74 1.0K
10:11 69.74 69.74 69.74 69.74 0.1K
10:12 69.74 69.74 69.46 69.46 1.0K
10:13 69.35 69.35 69.35 69.35 1.5K
10:14 69.35 69.35 69.35 69.35 0.4K
10:15 69.35 69.35 69.20 69.20 0.4K
10:16 69.20 69.46 69.20 69.46 1.8K
10:17 69.34 69.43 69.34 69.43 1.2K
10:18 69.43 69.50 69.43 69.44 0.8K
10:19 69.44 69.44 69.28 69.28 2.1K
10:20 69.28 69.28 69.11 69.11 2.2K
10:21 69.11 69.11 69.11 69.11 0.3K
10:22 69.11 69.11 69.11 69.11 1.4K
10:23 69.11 69.33 69.11 69.24 0.8K
10:24 69.37 69.98 69.37 69.68 5.7K
10:25 69.56 69.56 69.56 69.56 2.2K
10:26 69.56 69.56 69.56 69.56 0.0K
10:27 69.56 69.75 69.56 69.75 0.1K
10:28 69.75 69.75 69.75 69.75 0.0K
10:29 69.37 69.50 69.37 69.50 1.9K
10:30 69.50 69.50 69.50 69.50 0.7K
10:31 69.50 69.50 69.50 69.50 0.0K
10:32 69.50 69.58 69.50 69.58 0.8K
10:33 69.58 69.58 69.58 69.58 0.3K
10:34 69.58 69.90 69.56 69.90 4.8K
10:35 69.90 69.90 69.90 69.90 0.2K
10:36 69.90 69.90 69.78 69.78 0.5K
10:37 69.78 69.87 69.78 69.87 0.8K
10:38 69.87 69.87 69.87 69.87 0.5K
10:39 69.87 69.97 69.87 69.97 1.3K
10:40 70.00 70.20 70.00 70.20 1.7K
10:41 70.20 70.20 70.20 70.20 1.0K
10:42 70.20 70.20 70.20 70.20 0.0K
10:43 70.20 70.20 69.72 69.72 1.2K
10:44 69.72 69.76 69.72 69.76 0.7K
10:45 69.76 69.78 69.76 69.78 0.4K
10:46 69.90 69.92 69.86 69.86 1.8K
10:47 69.86 69.97 69.86 69.97 0.3K
10:48 69.97 70.05 69.97 70.05 0.6K
10:49 70.05 70.05 69.98 69.98 0.7K
10:50 69.98 69.98 69.98 69.98 2.2K
10:51 69.98 69.98 69.98 69.98 1.0K
10:52 69.98 69.98 69.94 69.94 2.5K
10:53 69.94 69.94 69.94 69.94 0.7K
10:54 69.94 69.94 69.94 69.94 0.2K
10:55 69.95 70.16 69.95 69.99 1.1K
10:56 69.99 70.14 69.99 70.14 0.4K
10:57 70.14 70.14 70.06 70.06 1.0K
10:58 70.06 70.06 70.02 70.02 0.7K
10:59 70.02 70.18 70.02 70.18 2.2K
11:00 70.18 70.18 69.98 69.98 2.1K
11:01 69.98 69.98 69.76 69.76 1.3K
11:02 69.86 69.86 69.86 69.86 1.9K
11:03 69.86 69.86 69.86 69.86 0.2K
11:04 69.86 69.87 69.86 69.87 0.8K
11:05 69.87 69.87 69.87 69.87 0.2K
11:06 69.88 69.88 69.88 69.88 0.5K
11:07 69.88 69.88 69.88 69.88 0.4K
11:08 69.88 69.90 69.79 69.79 0.3K
11:09 69.79 69.80 69.79 69.80 0.5K
11:10 69.80 69.80 69.80 69.80 0.5K
11:11 69.80 69.80 69.72 69.72 1.5K
11:12 69.54 69.54 69.51 69.51 1.0K
11:13 69.51 69.53 69.45 69.53 0.5K
11:14 69.61 69.61 69.61 69.61 0.7K
11:15 69.61 69.61 69.61 69.61 0.7K
11:16 69.61 69.61 69.59 69.59 0.3K
11:17 69.59 69.59 69.59 69.59 0.0K
11:18 69.59 69.59 69.59 69.59 0.4K
11:19 69.59 69.59 69.59 69.59 0.2K
11:20 69.59 69.59 69.59 69.59 0.5K
11:21 69.59 69.59 69.59 69.59 0.3K
11:22 69.62 69.62 69.62 69.62 0.3K
11:23 69.62 69.62 69.61 69.61 1.4K
11:24 69.61 69.61 69.61 69.61 0.3K
11:25 69.61 69.61 69.61 69.61 0.5K
11:26 69.61 69.76 69.61 69.76 0.3K
11:27 69.62 69.62 69.62 69.62 0.8K
11:28 69.63 69.74 69.63 69.74 1.0K
11:29 69.74 69.74 69.61 69.61 2.6K
11:30 69.61 69.62 69.61 69.62 0.8K
11:31 69.62 69.62 69.62 69.62 0.3K
11:32 69.62 69.62 69.62 69.62 0.2K
11:33 69.62 69.67 69.62 69.67 1.0K
11:34 69.67 69.67 69.67 69.67 0.6K
11:35 69.38 69.38 69.35 69.35 2.2K
11:36 69.35 69.35 69.35 69.35 0.2K
11:37 69.23 69.23 69.23 69.23 0.4K
11:38 69.23 69.23 69.23 69.23 1.1K
11:39 69.23 69.23 69.23 69.23 0.1K
11:40 69.23 69.23 69.23 69.23 0.1K
11:41 69.23 69.34 69.23 69.34 1.0K
11:42 69.34 69.40 69.34 69.40 0.2K
11:43 69.40 69.40 69.40 69.40 0.1K
11:44 69.40 69.40 69.40 69.40 1.0K
11:45 69.40 69.40 69.32 69.32 0.9K
11:46 69.32 69.41 69.32 69.41 0.2K
11:47 69.41 69.41 69.35 69.35 0.5K
11:48 69.35 69.47 69.35 69.47 2.1K
11:49 69.47 69.47 69.47 69.47 1.1K
11:50 69.47 69.61 69.47 69.61 2.2K
11:51 69.31 69.31 69.31 69.31 1.0K
11:52 69.31 69.31 69.31 69.31 0.2K
11:53 69.31 69.31 69.31 69.31 0.0K
11:54 69.26 69.26 69.26 69.26 0.2K
11:55 69.34 69.39 69.34 69.39 0.8K
11:56 69.39 69.59 69.39 69.59 1.1K
11:57 69.59 69.59 69.57 69.57 0.4K
11:58 69.57 69.57 69.57 69.57 0.6K
11:59 69.57 69.57 69.57 69.57 0.5K
12:00 69.57 69.57 69.57 69.57 0.0K
12:01 69.57 69.57 69.57 69.57 0.3K
12:02 69.57 70.02 69.57 70.02 0.8K
12:03 70.02 70.02 69.96 69.96 1.6K
12:04 69.96 69.96 69.96 69.96 1.2K
12:05 69.96 69.96 69.96 69.96 0.0K
12:06 69.96 69.96 69.96 69.96 0.2K
12:07 69.96 69.96 69.96 69.96 0.0K
12:08 69.96 69.96 69.96 69.96 0.0K
12:09 69.96 69.96 69.90 69.90 0.4K
12:10 69.90 69.90 69.90 69.90 0.0K
12:11 69.90 69.90 69.90 69.90 0.1K
12:12 69.90 69.90 69.90 69.90 0.0K
12:13 69.90 69.99 69.90 69.99 1.3K
12:14 69.99 70.11 69.99 70.11 2.2K
12:15 70.16 70.16 70.16 70.16 0.5K
12:16 70.16 70.26 70.16 70.26 0.3K
12:17 70.26 70.26 70.18 70.18 0.3K
12:18 70.26 70.26 70.20 70.20 0.4K
12:19 70.28 70.28 70.28 70.28 1.1K
12:20 70.28 70.28 70.26 70.26 0.8K
12:21 70.26 70.26 70.26 70.26 0.1K
12:22 70.26 70.45 70.26 70.45 0.4K
12:23 70.45 70.45 70.45 70.45 0.5K
12:24 70.45 70.59 70.45 70.59 1.0K
12:25 70.60 70.60 70.60 70.60 0.1K
12:26 70.60 70.60 70.60 70.60 0.0K
12:27 70.42 70.42 70.42 70.42 0.6K
12:28 70.42 70.42 70.35 70.39 1.7K
12:29 70.39 70.39 70.39 70.39 0.2K
12:30 70.39 70.39 70.39 70.39 0.1K
12:31 70.39 70.39 70.39 70.39 0.5K
12:32 70.50 70.53 70.50 70.53 1.0K
12:33 70.62 71.30 70.62 71.30 26.1K
12:34 71.30 71.30 71.30 71.30 0.5K
12:35 71.30 71.30 71.30 71.30 0.4K
12:36 71.16 71.16 70.86 70.86 3.5K
12:37 70.86 70.86 70.84 70.84 1.5K
12:38 70.83 70.83 70.83 70.83 1.1K
12:39 70.83 70.83 70.82 70.82 0.9K
12:40 70.71 70.71 70.71 70.71 0.4K
12:41 70.81 70.81 70.81 70.81 0.7K
12:42 70.81 70.81 70.81 70.81 0.9K
12:43 70.81 70.81 70.81 70.81 0.1K
12:44 70.81 70.81 70.81 70.81 0.1K
12:45 70.81 70.81 70.79 70.79 0.8K
12:46 70.79 70.79 70.63 70.63 0.6K
12:47 70.50 70.50 70.50 70.50 0.7K
12:48 70.50 70.50 70.50 70.50 0.0K
12:49 70.50 70.50 70.37 70.37 0.4K
12:50 70.44 70.49 70.44 70.49 1.2K
12:51 70.49 70.52 70.49 70.52 1.0K
12:52 70.48 70.48 70.48 70.48 0.2K
12:53 70.48 70.48 70.48 70.48 0.1K
12:54 70.48 70.74 70.48 70.74 1.1K
12:55 70.74 70.80 70.74 70.80 0.6K
12:56 70.69 70.81 70.69 70.81 0.3K
12:57 70.81 70.81 70.67 70.67 0.5K
12:58 70.67 70.67 70.67 70.67 0.1K
12:59 70.67 70.67 70.67 70.67 0.2K
13:00 70.67 70.85 70.67 70.85 0.1K
13:01 70.85 70.85 70.79 70.79 0.9K
13:02 70.75 70.79 70.63 70.63 1.3K
13:03 70.63 70.63 70.63 70.63 0.2K
13:04 70.63 70.69 70.63 70.69 0.9K
13:05 70.69 70.69 70.69 70.69 0.0K
13:06 70.69 70.69 70.68 70.68 0.2K
13:07 70.68 70.68 70.68 70.68 0.3K
13:08 70.68 70.83 70.37 70.37 2.3K
13:09 70.36 70.36 70.28 70.28 0.8K
13:10 70.28 70.28 70.28 70.28 0.4K
13:11 70.28 70.28 70.13 70.13 0.3K
13:12 70.13 70.13 70.13 70.13 0.0K
13:13 70.13 70.17 70.13 70.17 0.4K
13:14 70.17 70.17 70.17 70.17 0.1K
13:15 70.17 70.46 70.17 70.46 1.8K
13:16 70.46 70.46 70.46 70.46 0.0K
13:17 70.46 70.46 70.38 70.38 0.4K
13:18 70.38 70.38 70.28 70.28 0.2K
13:19 70.35 70.35 70.35 70.35 0.3K
13:20 70.35 70.35 70.35 70.35 0.5K
13:21 70.35 70.47 70.35 70.47 2.3K
13:22 70.47 70.47 70.47 70.47 0.0K
13:23 70.47 70.47 70.47 70.47 0.1K
13:24 70.47 70.47 70.39 70.39 0.6K
13:25 70.39 70.49 70.39 70.49 0.1K
13:26 70.49 70.49 70.49 70.49 0.0K
13:27 70.49 70.49 70.26 70.26 0.8K
13:28 70.28 70.43 70.28 70.43 0.8K
13:29 70.43 70.43 70.43 70.43 0.2K
13:30 70.43 70.43 70.43 70.43 0.0K
13:31 70.43 70.43 70.17 70.17 1.1K
13:32 70.21 70.21 70.21 70.21 0.3K
13:33 70.21 70.21 70.21 70.21 0.9K
13:34 70.11 70.19 70.11 70.19 1.0K
13:35 70.38 70.48 70.38 70.46 0.9K
13:36 70.46 70.46 70.46 70.46 0.2K
13:37 70.46 70.46 70.46 70.46 0.2K
13:38 70.38 70.38 70.38 70.38 0.6K
13:39 70.38 70.38 70.08 70.08 2.0K
13:40 70.08 70.08 70.08 70.08 0.9K
13:41 70.08 70.08 70.08 70.08 0.1K
13:42 70.08 70.08 70.06 70.06 0.3K
13:43 70.06 70.06 70.06 70.06 0.0K
13:44 70.06 70.06 70.06 70.06 0.4K
13:45 70.06 70.06 70.06 70.06 0.1K
13:46 70.06 70.06 70.06 70.06 0.2K
13:47 70.06 70.06 70.06 70.06 0.3K
13:48 70.00 70.00 70.00 70.00 0.4K
13:49 70.00 70.00 70.00 70.00 1.0K
13:50 70.00 70.59 70.00 70.59 0.4K
13:51 70.59 70.59 70.59 70.59 0.2K
13:52 70.58 70.58 70.58 70.58 0.5K
13:53 70.57 70.57 70.42 70.42 1.1K
13:54 70.42 70.48 70.42 70.48 0.2K
13:55 70.48 70.48 70.47 70.47 0.1K
13:56 70.47 70.47 70.47 70.47 0.5K
13:57 70.47 70.47 70.47 70.47 0.4K
13:58 70.47 70.47 70.47 70.47 0.1K
13:59 70.47 70.47 70.47 70.47 0.2K
14:00 70.47 70.50 70.47 70.50 0.3K
14:01 70.50 70.52 70.50 70.52 1.0K
14:02 70.52 70.52 70.52 70.52 0.0K
14:03 70.42 70.42 70.42 70.42 0.6K
14:04 70.42 70.42 70.42 70.42 0.1K
14:05 70.42 70.42 70.42 70.42 0.3K
14:06 70.42 70.50 70.42 70.50 0.9K
14:07 70.50 70.65 70.50 70.65 1.5K
14:08 70.65 70.65 70.65 70.65 0.0K
14:09 70.65 70.85 70.65 70.85 0.2K
14:10 70.85 71.01 70.85 71.01 0.6K
14:11 71.01 71.01 71.01 71.01 0.1K
14:12 70.88 70.88 70.88 70.88 0.8K
14:13 70.88 70.88 70.88 70.88 0.0K
14:14 70.91 70.95 70.91 70.95 1.3K
14:15 70.97 71.08 70.97 71.08 1.1K
14:16 71.08 71.08 71.08 71.08 0.1K
14:17 71.08 71.08 71.08 71.08 0.1K
14:18 71.08 71.08 71.08 71.08 0.1K
14:19 70.92 70.92 70.73 70.73 3.0K
14:20 70.75 70.75 70.75 70.75 0.7K
14:21 70.75 70.75 70.74 70.74 0.7K
14:22 70.74 70.83 70.74 70.83 0.6K
14:23 70.83 70.83 70.83 70.83 0.1K
14:24 70.79 70.79 70.79 70.79 0.4K
14:25 70.79 71.00 70.79 71.00 0.6K
14:26 70.84 70.96 70.84 70.96 0.5K
14:27 70.96 70.96 70.96 70.96 0.1K
14:28 70.96 70.96 70.81 70.81 0.7K
14:29 70.81 70.81 70.81 70.81 0.0K
14:30 70.81 70.81 70.62 70.62 1.0K
14:31 70.62 70.62 70.62 70.62 0.1K
14:32 70.62 70.62 70.62 70.62 0.3K
14:33 70.62 70.62 70.62 70.62 0.7K
14:34 70.62 70.77 70.62 70.77 0.9K
14:35 70.77 70.83 70.77 70.83 0.6K
14:36 70.83 70.83 70.83 70.83 0.1K
14:37 70.83 70.83 70.68 70.68 0.3K
14:38 70.68 70.68 70.68 70.68 0.5K
14:39 70.53 70.68 70.53 70.68 1.8K
14:40 70.68 70.68 70.68 70.68 0.1K
14:41 70.68 70.79 70.68 70.79 0.3K
14:42 70.79 70.81 70.79 70.81 0.7K
14:43 70.81 70.84 70.81 70.84 0.3K
14:44 70.84 70.84 70.84 70.84 0.0K
14:45 70.84 70.90 70.84 70.90 0.6K
14:46 70.90 70.97 70.81 70.81 0.3K
14:47 70.81 70.81 70.81 70.81 0.2K
14:48 70.81 70.81 70.77 70.77 0.6K
14:49 70.77 70.87 70.77 70.87 1.6K
14:50 70.87 70.95 70.85 70.85 0.6K
14:51 70.85 70.85 70.85 70.85 0.1K
14:52 70.85 70.85 70.84 70.84 0.9K
14:53 70.73 70.73 70.73 70.73 1.1K
14:54 70.73 70.87 70.73 70.87 0.4K
14:55 70.87 70.87 70.87 70.87 0.9K
14:56 70.87 70.90 70.87 70.90 0.7K
14:57 70.90 70.98 70.90 70.98 1.4K
14:58 71.02 71.02 71.02 71.02 0.4K
14:59 71.02 71.02 70.87 70.87 1.0K
15:00 70.87 70.87 70.72 70.72 2.2K
15:01 70.72 70.75 70.72 70.75 0.4K
15:02 70.75 70.75 70.75 70.75 0.3K
15:03 70.75 70.75 70.75 70.75 0.5K
15:04 70.90 70.90 70.90 70.90 0.4K
15:05 70.90 70.90 70.90 70.90 0.2K
15:06 70.90 70.90 70.90 70.90 0.5K
15:07 70.90 70.90 70.90 70.90 0.2K
15:08 70.85 70.85 70.85 70.85 0.4K
15:09 70.85 70.94 70.85 70.94 0.5K
15:10 70.94 70.94 70.94 70.94 0.6K
15:11 70.94 70.94 70.84 70.86 1.8K
15:12 70.86 70.86 70.85 70.85 0.1K
15:13 70.85 70.85 70.85 70.85 0.1K
15:14 70.85 70.85 70.85 70.85 0.4K
15:15 70.85 71.00 70.85 71.00 2.6K
15:16 71.00 71.00 71.00 71.00 0.5K
15:17 70.96 70.96 70.76 70.76 2.2K
15:18 70.76 70.76 70.59 70.59 1.8K
15:19 70.59 70.59 70.59 70.59 0.5K
15:20 70.59 70.60 70.59 70.60 1.6K
15:21 70.75 70.75 70.75 70.75 0.2K
15:22 70.65 70.75 70.65 70.75 1.6K
15:23 70.75 70.75 70.60 70.60 0.6K
15:24 70.60 70.60 70.50 70.50 0.8K
15:25 70.50 70.57 70.50 70.57 0.5K
15:26 70.57 70.67 70.57 70.67 1.5K
15:27 70.67 70.67 70.67 70.67 0.1K
15:28 70.67 70.72 70.67 70.72 0.3K
15:29 70.72 70.97 70.72 70.97 1.9K
15:30 70.97 70.97 70.95 70.95 0.6K
15:31 70.95 70.95 70.77 70.77 2.7K
15:32 70.77 70.91 70.77 70.91 0.9K
15:33 70.95 70.95 70.95 70.95 2.3K
15:34 70.95 70.95 70.95 70.95 0.2K
15:35 70.95 70.95 70.95 70.95 0.2K
15:36 70.95 71.09 70.95 70.95 1.6K
15:37 70.99 71.00 70.95 70.95 4.7K
15:38 70.95 71.02 70.95 71.02 0.2K
15:39 71.02 71.09 71.02 71.06 3.5K
15:40 71.03 71.09 71.02 71.08 2.4K
15:41 71.08 71.13 71.08 71.13 0.4K
15:42 71.13 71.23 71.13 71.23 1.5K
15:43 71.23 71.23 71.22 71.22 0.7K
15:44 71.22 71.27 71.22 71.27 1.7K
15:45 71.24 71.24 71.23 71.23 1.2K
15:46 71.23 71.32 71.23 71.23 3.7K
15:47 71.18 71.18 71.18 71.18 3.2K
15:48 71.18 71.18 71.13 71.13 1.4K
15:49 71.13 71.18 71.09 71.18 1.0K
15:50 71.18 71.18 71.16 71.16 2.7K
15:51 71.15 71.19 71.08 71.08 5.2K
15:52 71.08 71.08 70.93 71.01 3.9K
15:53 71.02 71.14 71.02 71.14 2.6K
15:54 71.14 71.14 71.08 71.14 4.1K
15:55 71.14 71.22 71.14 71.22 3.9K
15:56 71.20 71.23 71.20 71.23 2.2K
15:57 71.23 71.23 71.13 71.15 6.1K
15:58 71.15 71.15 71.09 71.09 7.3K
15:59 71.09 71.10 71.00 71.00 13.0K
16:00 71.08 71.11 71.00 71.08 293.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据