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 66.50 68.36 66.42 66.42 5.8K
09:32 66.36 66.42 66.36 66.42 0.7K
09:33 66.42 66.42 66.00 66.01 1.7K
09:34 66.01 66.01 65.90 65.90 1.4K
09:35 66.03 66.03 66.03 66.03 0.9K
09:36 65.85 66.00 65.85 66.00 0.4K
09:37 66.02 66.02 66.02 66.02 1.3K
09:38 66.02 66.02 66.02 66.02 0.3K
09:39 66.02 66.22 66.02 66.22 0.6K
09:40 66.22 66.22 66.15 66.15 1.7K
09:41 66.25 66.27 66.25 66.27 0.4K
09:42 66.45 66.45 66.45 66.45 1.1K
09:43 66.45 66.45 66.45 66.45 0.2K
09:44 66.45 66.45 66.45 66.45 0.2K
09:45 66.79 66.79 66.79 66.79 0.4K
09:46 66.79 66.79 66.79 66.79 0.0K
09:47 66.79 66.81 66.79 66.79 0.3K
09:48 66.71 66.71 66.47 66.47 1.5K
09:49 66.47 66.47 66.47 66.47 0.2K
09:50 66.31 66.31 66.24 66.24 2.9K
09:51 66.25 66.25 66.25 66.25 0.6K
09:52 66.14 66.33 66.14 66.33 1.0K
09:53 66.33 66.33 65.74 65.78 1.7K
09:54 65.87 65.87 65.63 65.63 1.5K
09:55 65.72 65.75 65.72 65.75 1.4K
09:56 65.75 65.76 65.75 65.76 0.7K
09:57 65.76 65.98 65.76 65.98 1.7K
09:58 65.98 65.98 65.98 65.98 0.0K
09:59 65.98 65.98 65.98 65.98 0.1K
10:00 65.98 65.98 65.84 65.84 0.8K
10:01 65.84 65.86 65.71 65.86 2.1K
10:02 65.86 65.86 65.67 65.67 0.2K
10:03 65.71 65.72 65.66 65.66 2.1K
10:04 65.69 65.70 65.69 65.70 2.1K
10:05 65.70 65.71 65.69 65.69 0.6K
10:06 65.69 65.87 65.69 65.87 0.5K
10:07 65.87 65.87 65.87 65.87 0.0K
10:08 65.87 65.87 65.87 65.87 0.2K
10:09 65.87 65.87 65.87 65.87 0.1K
10:10 65.78 65.78 65.78 65.78 0.4K
10:11 65.78 65.78 65.72 65.72 2.0K
10:12 65.72 65.72 65.72 65.72 0.1K
10:13 65.72 65.72 65.72 65.72 0.0K
10:14 65.72 65.77 65.72 65.77 0.2K
10:15 65.84 65.96 65.84 65.96 1.1K
10:16 65.96 65.96 65.86 65.86 0.6K
10:17 65.86 66.00 65.86 65.88 1.9K
10:18 65.88 65.88 65.85 65.85 0.6K
10:19 65.85 65.85 65.80 65.80 0.1K
10:20 65.80 65.80 65.80 65.80 0.7K
10:21 65.80 65.80 65.80 65.80 0.2K
10:22 65.80 65.80 65.57 65.64 1.1K
10:23 65.64 65.64 65.64 65.64 0.0K
10:24 65.70 65.90 65.70 65.90 1.2K
10:25 65.90 65.98 65.90 65.98 0.5K
10:26 65.81 65.81 65.81 65.81 0.2K
10:27 65.76 65.76 65.76 65.76 0.2K
10:28 65.76 65.76 65.76 65.76 0.3K
10:29 65.76 65.76 65.76 65.76 0.2K
10:30 65.60 65.60 65.53 65.53 0.7K
10:31 65.46 65.46 65.38 65.38 3.4K
10:32 65.38 65.38 65.38 65.38 0.5K
10:33 65.38 65.38 65.38 65.38 0.1K
10:34 65.38 65.38 65.38 65.38 0.3K
10:35 65.30 65.30 65.30 65.30 1.4K
10:36 65.24 65.24 65.24 65.24 0.5K
10:37 65.24 65.25 65.20 65.20 1.4K
10:38 65.20 65.20 65.20 65.20 0.7K
10:39 65.33 65.33 65.31 65.31 2.9K
10:40 65.21 65.31 65.21 65.31 2.3K
10:41 65.31 65.39 65.31 65.39 0.4K
10:42 65.39 65.46 65.39 65.46 0.5K
10:43 65.29 65.42 65.28 65.42 5.6K
10:44 65.37 65.37 65.31 65.36 2.0K
10:45 65.28 65.28 65.28 65.28 0.2K
10:46 65.29 65.29 65.23 65.23 7.6K
10:47 65.22 65.26 65.22 65.24 4.1K
10:48 65.24 65.24 65.24 65.24 2.9K
10:49 65.30 65.38 65.30 65.38 1.9K
10:50 65.38 65.38 65.31 65.32 2.9K
10:51 65.31 65.31 65.28 65.28 2.0K
10:52 65.28 65.28 65.13 65.13 2.3K
10:53 65.13 65.13 65.11 65.11 0.5K
10:54 64.96 65.03 64.96 65.03 7.5K
10:55 64.89 64.94 64.89 64.94 2.3K
10:56 64.94 64.94 64.94 64.94 0.3K
10:57 64.94 64.94 64.94 64.94 0.4K
10:58 64.72 64.72 64.72 64.72 1.1K
10:59 64.80 64.86 64.80 64.86 1.8K
11:00 64.82 64.82 64.73 64.76 3.7K
11:01 64.75 64.91 64.75 64.91 1.4K
11:02 65.00 65.00 65.00 65.00 2.3K
11:03 64.94 64.94 64.85 64.85 1.3K
11:04 64.85 64.85 64.85 64.85 0.2K
11:05 64.85 64.85 64.77 64.77 0.3K
11:06 64.77 64.85 64.77 64.85 0.8K
11:07 64.85 64.96 64.85 64.96 1.1K
11:08 65.03 65.03 65.03 65.03 0.3K
11:09 64.92 64.92 64.90 64.90 2.3K
11:10 64.90 65.03 64.82 65.03 3.5K
11:11 65.03 65.03 65.03 65.03 1.4K
11:12 65.03 65.03 64.95 64.95 0.3K
11:13 64.95 64.95 64.95 64.95 0.3K
11:14 65.03 65.07 65.03 65.07 0.8K
11:15 65.03 65.03 65.03 65.03 0.2K
11:16 65.03 65.03 65.03 65.03 0.4K
11:17 65.03 65.03 64.92 64.92 0.5K
11:18 64.92 65.00 64.92 65.00 0.8K
11:19 65.00 65.00 65.00 65.00 0.2K
11:20 64.92 65.00 64.92 65.00 0.6K
11:21 65.00 65.05 65.00 65.05 1.1K
11:22 64.97 64.97 64.97 64.97 0.2K
11:23 64.95 65.05 64.95 65.05 1.6K
11:24 65.05 65.07 65.05 65.07 9.2K
11:25 65.07 65.21 65.07 65.21 1.6K
11:26 65.21 65.21 65.21 65.21 0.3K
11:27 65.21 65.21 65.20 65.20 0.1K
11:28 65.20 65.20 65.20 65.20 0.0K
11:29 65.11 65.11 65.11 65.11 1.1K
11:30 65.11 65.26 65.11 65.26 0.5K
11:31 65.26 65.26 65.25 65.25 0.5K
11:32 65.34 65.46 65.34 65.46 4.4K
11:33 65.46 65.59 65.46 65.59 0.8K
11:34 65.59 65.59 65.44 65.44 0.7K
11:35 65.44 65.55 65.44 65.55 0.1K
11:36 65.55 65.55 65.54 65.54 0.6K
11:37 65.54 65.54 65.54 65.54 0.1K
11:38 65.66 65.74 65.66 65.74 1.0K
11:39 65.74 65.74 65.64 65.64 0.6K
11:40 65.64 65.64 65.64 65.64 0.3K
11:41 65.64 65.64 65.64 65.64 0.3K
11:42 65.64 65.64 65.15 65.15 1.0K
11:43 65.18 65.18 65.18 65.18 0.2K
11:44 65.18 65.18 65.12 65.12 2.0K
11:45 65.12 65.12 65.12 65.12 0.2K
11:46 65.12 65.15 65.12 65.15 0.5K
11:47 65.24 65.25 65.24 65.25 1.0K
11:48 65.25 65.37 65.25 65.37 0.7K
11:49 65.37 65.37 65.37 65.37 0.3K
11:50 65.37 65.37 65.27 65.27 0.1K
11:51 65.27 65.27 65.27 65.27 0.3K
11:52 65.27 65.27 65.27 65.27 0.0K
11:53 65.27 65.27 65.27 65.27 0.0K
11:54 65.27 65.27 65.27 65.27 0.0K
11:55 65.15 65.15 65.15 65.15 0.1K
11:56 65.15 65.15 65.14 65.14 2.2K
11:57 65.14 65.15 65.14 65.15 0.8K
11:58 65.14 65.14 65.07 65.07 2.9K
11:59 65.06 65.06 64.97 64.97 0.7K
12:00 65.01 65.01 64.89 64.89 5.4K
12:01 64.90 64.90 64.90 64.90 0.6K
12:02 64.94 65.04 64.94 65.04 1.9K
12:03 65.04 65.14 65.04 65.14 0.1K
12:04 65.05 65.05 64.89 64.89 0.7K
12:05 64.89 64.96 64.89 64.96 0.1K
12:06 64.85 64.85 64.85 64.85 0.5K
12:07 64.85 64.91 64.85 64.91 0.2K
12:08 64.91 64.91 64.91 64.91 0.0K
12:09 64.91 64.91 64.84 64.84 1.4K
12:10 64.84 64.93 64.84 64.93 0.1K
12:11 64.93 65.00 64.92 65.00 0.4K
12:12 65.00 65.00 65.00 65.00 0.4K
12:13 65.00 65.22 65.00 65.22 1.7K
12:14 65.22 65.22 65.22 65.22 0.0K
12:15 65.22 65.22 65.22 65.22 0.0K
12:16 65.22 65.22 65.22 65.22 0.5K
12:17 65.12 65.12 65.10 65.10 0.6K
12:18 65.10 65.10 65.10 65.10 0.1K
12:19 65.00 65.00 64.96 64.96 0.8K
12:20 64.96 64.96 64.96 64.96 0.2K
12:21 64.96 64.96 64.96 64.96 0.1K
12:22 64.96 64.96 64.96 64.96 0.1K
12:23 64.99 64.99 64.99 64.99 1.7K
12:24 64.99 64.99 64.99 64.99 0.1K
12:25 65.05 65.07 65.05 65.07 0.8K
12:26 65.07 65.10 65.07 65.10 1.2K
12:27 65.10 65.10 65.10 65.10 0.0K
12:28 65.10 65.10 65.10 65.10 0.3K
12:29 65.06 65.06 65.06 65.06 3.2K
12:30 65.06 65.22 65.06 65.22 0.8K
12:31 65.22 65.22 65.22 65.22 0.5K
12:32 65.22 65.33 65.22 65.33 0.5K
12:33 65.33 65.33 65.33 65.33 0.4K
12:34 65.33 65.33 65.33 65.33 0.0K
12:35 65.35 65.35 65.26 65.26 1.7K
12:36 65.26 65.26 65.14 65.14 1.6K
12:37 64.99 64.99 64.99 64.99 1.7K
12:38 64.94 64.94 64.94 64.94 1.0K
12:39 64.94 64.94 64.91 64.91 2.0K
12:40 64.91 64.91 64.91 64.91 2.1K
12:41 64.84 64.84 64.84 64.84 2.5K
12:42 64.83 64.97 64.83 64.97 2.6K
12:43 64.97 64.97 64.97 64.97 0.1K
12:44 64.97 64.97 64.97 64.97 0.0K
12:45 64.97 64.97 64.97 64.97 0.0K
12:46 64.93 64.93 64.93 64.93 0.3K
12:47 64.97 64.98 64.97 64.98 0.4K
12:48 64.98 64.98 64.98 64.98 0.0K
12:49 64.98 64.98 64.93 64.93 2.0K
12:50 64.91 64.91 64.91 64.91 0.4K
12:51 64.91 64.91 64.88 64.88 0.5K
12:52 64.83 64.88 64.83 64.88 1.0K
12:53 64.92 65.01 64.92 65.01 1.1K
12:54 65.01 65.01 64.99 64.99 0.9K
12:55 64.99 64.99 64.99 64.99 0.2K
12:56 64.99 64.99 64.97 64.97 0.8K
12:57 64.97 64.97 64.97 64.97 0.1K
12:58 64.89 64.97 64.89 64.97 0.6K
12:59 65.00 65.00 64.65 64.65 4.5K
13:00 64.65 64.65 64.65 64.65 0.3K
13:01 64.65 64.65 64.65 64.65 0.3K
13:02 64.65 64.65 64.65 64.65 0.1K
13:03 64.58 64.58 64.51 64.51 1.1K
13:04 64.51 64.51 64.39 64.39 0.3K
13:05 64.39 64.39 64.39 64.39 0.1K
13:06 64.15 64.15 64.15 64.15 6.3K
13:07 64.00 64.00 63.83 63.83 4.6K
13:08 63.83 63.83 63.83 63.83 0.5K
13:09 63.83 63.83 63.67 63.67 0.9K
13:10 63.67 63.67 63.52 63.52 4.1K
13:11 63.52 63.52 63.46 63.47 1.2K
13:12 63.47 63.47 63.47 63.47 0.1K
13:13 63.47 63.47 63.47 63.47 0.0K
13:14 63.36 63.36 63.26 63.26 0.8K
13:15 63.30 63.46 63.30 63.46 6.4K
13:16 63.46 63.46 63.46 63.46 1.3K
13:17 63.47 63.56 63.47 63.56 2.5K
13:18 63.56 63.56 63.53 63.53 0.6K
13:19 63.53 63.53 63.53 63.53 0.1K
13:20 63.53 63.55 63.53 63.55 0.2K
13:21 63.46 63.86 63.46 63.86 4.2K
13:22 63.86 64.00 63.86 63.88 2.1K
13:23 63.88 63.99 63.88 63.99 0.2K
13:24 64.00 64.00 63.89 63.89 0.5K
13:25 63.89 63.89 63.89 63.89 0.2K
13:26 63.89 63.89 63.89 63.89 0.6K
13:27 63.84 63.84 63.73 63.73 0.7K
13:28 63.73 63.73 63.73 63.73 0.1K
13:29 63.73 63.87 63.73 63.87 0.3K
13:30 63.87 63.87 63.78 63.78 0.1K
13:31 63.78 63.90 63.78 63.85 2.4K
13:32 63.85 63.85 63.73 63.73 0.8K
13:33 63.73 63.82 63.73 63.82 0.2K
13:34 63.82 63.82 63.82 63.82 0.1K
13:35 63.82 63.82 63.82 63.82 0.1K
13:36 63.82 63.82 63.66 63.66 0.3K
13:37 63.77 63.77 63.49 63.49 1.5K
13:38 63.57 63.57 63.31 63.31 2.9K
13:39 63.42 63.42 63.42 63.42 0.4K
13:40 63.42 63.45 63.42 63.42 0.8K
13:41 63.47 63.50 63.47 63.50 1.0K
13:42 63.50 63.50 63.50 63.50 0.0K
13:43 63.50 63.50 63.50 63.50 0.2K
13:44 63.37 63.37 63.37 63.37 0.9K
13:45 63.32 63.32 63.32 63.32 0.2K
13:46 63.32 63.32 63.30 63.30 0.4K
13:47 63.30 63.30 63.30 63.30 0.2K
13:48 63.09 63.09 63.00 63.00 3.0K
13:49 63.01 63.02 63.01 63.02 0.5K
13:50 63.02 63.02 63.02 63.02 0.1K
13:51 63.02 63.02 62.98 62.98 0.3K
13:52 62.98 62.98 62.84 62.84 0.8K
13:53 62.84 62.84 62.79 62.79 0.4K
13:54 62.89 62.89 62.77 62.77 2.8K
13:55 62.94 63.04 62.94 63.04 2.4K
13:56 63.05 63.12 63.05 63.12 1.0K
13:57 63.05 63.05 62.95 62.95 3.3K
13:58 62.97 63.04 62.97 63.04 3.2K
13:59 62.96 63.05 62.96 63.05 0.7K
14:00 63.05 63.05 62.87 62.87 1.3K
14:01 62.87 62.87 62.87 62.87 0.4K
14:02 62.87 62.87 62.87 62.87 0.1K
14:03 62.87 62.87 62.87 62.87 0.4K
14:04 62.90 62.90 62.90 62.90 0.1K
14:05 62.90 62.90 62.90 62.90 0.0K
14:06 62.90 62.90 62.90 62.90 0.7K
14:07 62.87 62.87 62.70 62.70 6.0K
14:08 62.70 62.76 62.70 62.76 3.3K
14:09 62.76 62.76 62.75 62.75 0.2K
14:10 62.86 62.89 62.86 62.89 3.2K
14:11 62.94 62.98 62.94 62.98 1.6K
14:12 62.98 63.18 62.98 63.18 2.4K
14:13 63.18 63.18 63.18 63.18 0.2K
14:14 63.19 63.19 63.19 63.19 0.7K
14:15 63.19 63.19 63.02 63.02 0.2K
14:16 63.08 63.08 63.08 63.08 1.0K
14:17 63.08 63.23 63.08 63.15 1.2K
14:18 63.15 63.18 63.04 63.04 0.7K
14:19 63.04 63.04 63.04 63.04 0.1K
14:20 63.04 63.06 62.99 63.06 3.6K
14:21 63.19 63.19 63.10 63.10 1.3K
14:22 63.21 63.21 63.21 63.21 0.3K
14:23 63.21 63.21 63.21 63.21 0.1K
14:24 63.21 63.22 63.21 63.22 0.7K
14:25 63.22 63.22 63.09 63.09 1.8K
14:26 63.09 63.09 63.09 63.09 0.1K
14:27 63.09 63.09 62.94 62.94 0.4K
14:28 62.94 62.94 62.94 62.94 0.1K
14:29 62.94 63.06 62.94 63.06 0.7K
14:30 63.06 63.06 63.06 63.06 0.3K
14:31 62.94 63.14 62.94 63.14 2.4K
14:32 63.14 63.14 63.14 63.14 0.4K
14:33 63.14 63.20 63.14 63.20 2.4K
14:34 63.20 63.20 63.20 63.20 0.1K
14:35 63.20 63.20 63.19 63.19 0.4K
14:36 63.19 63.19 63.19 63.19 0.0K
14:37 63.19 63.19 63.04 63.04 0.1K
14:38 63.04 63.04 63.04 63.04 0.0K
14:39 63.04 63.08 63.02 63.08 0.8K
14:40 63.08 63.08 62.97 62.97 0.4K
14:41 62.97 62.97 62.97 62.97 0.3K
14:42 62.97 62.97 62.96 62.96 0.4K
14:43 62.96 62.96 62.96 62.96 0.5K
14:44 62.96 63.01 62.96 63.01 0.5K
14:45 63.01 63.01 63.01 63.01 0.3K
14:46 63.01 63.01 62.93 62.93 1.4K
14:47 62.93 62.93 62.93 62.93 0.1K
14:48 62.88 62.89 62.88 62.89 0.6K
14:49 62.89 62.91 62.89 62.90 0.3K
14:50 62.80 62.80 62.80 62.80 0.3K
14:51 62.80 62.80 62.80 62.80 0.6K
14:52 62.80 62.89 62.80 62.83 2.1K
14:53 62.90 62.91 62.86 62.91 3.6K
14:54 62.86 62.86 62.80 62.80 0.5K
14:55 62.80 62.80 62.80 62.80 0.3K
14:56 62.80 62.80 62.62 62.62 1.2K
14:57 62.65 62.65 62.62 62.62 1.0K
14:58 62.62 62.62 62.62 62.62 0.6K
14:59 62.62 62.62 62.61 62.61 0.4K
15:00 62.61 62.61 62.45 62.45 1.3K
15:01 62.45 62.74 62.45 62.74 5.8K
15:02 62.74 62.74 62.74 62.74 0.3K
15:03 62.74 62.76 62.74 62.76 0.6K
15:04 62.76 62.76 62.59 62.59 0.5K
15:05 62.59 62.59 62.47 62.50 2.4K
15:06 62.50 62.68 62.50 62.57 1.8K
15:07 62.57 62.59 62.51 62.59 1.6K
15:08 62.59 62.59 62.45 62.56 7.4K
15:09 62.56 62.57 62.56 62.57 1.1K
15:10 62.57 62.57 62.57 62.57 0.2K
15:11 62.57 62.60 62.57 62.60 0.7K
15:12 62.60 62.60 62.44 62.45 1.0K
15:13 62.60 62.71 62.60 62.67 1.9K
15:14 62.67 62.76 62.67 62.76 0.5K
15:15 62.76 62.76 62.76 62.76 0.3K
15:16 62.76 62.76 62.76 62.76 0.4K
15:17 62.76 63.00 62.76 62.86 2.2K
15:18 62.79 62.92 62.79 62.92 0.4K
15:19 62.92 62.92 62.92 62.92 0.2K
15:20 62.91 63.03 62.91 63.01 29.7K
15:21 63.01 63.14 63.01 63.06 1.4K
15:22 63.07 63.07 63.07 63.07 2.1K
15:23 63.07 63.32 63.07 63.32 1.6K
15:24 63.31 63.34 63.31 63.34 1.9K
15:25 63.35 63.35 63.35 63.35 0.8K
15:26 63.35 63.35 63.35 63.35 0.7K
15:27 63.44 63.44 63.44 63.44 1.0K
15:28 63.36 63.63 63.36 63.63 3.6K
15:29 63.71 63.71 63.64 63.64 1.2K
15:30 63.53 63.64 63.37 63.37 2.2K
15:31 63.29 63.39 63.29 63.39 2.1K
15:32 63.47 63.47 63.42 63.42 1.4K
15:33 63.39 63.39 63.39 63.39 1.5K
15:34 63.44 63.47 63.39 63.47 4.1K
15:35 63.47 63.79 63.47 63.79 4.3K
15:36 63.79 63.79 63.79 63.79 0.3K
15:37 63.83 63.83 63.83 63.83 1.0K
15:38 63.83 63.83 63.71 63.71 1.7K
15:39 63.68 63.72 63.68 63.72 1.8K
15:40 63.72 63.84 63.62 63.84 2.4K
15:41 63.66 63.76 63.63 63.63 1.5K
15:42 63.67 63.67 63.43 63.43 8.8K
15:43 63.44 63.49 63.29 63.29 4.5K
15:44 63.29 63.36 63.26 63.36 3.1K
15:45 63.36 63.36 63.24 63.24 0.8K
15:46 63.27 63.31 63.21 63.24 3.6K
15:47 63.21 63.31 63.21 63.31 1.3K
15:48 63.31 63.33 63.31 63.32 0.7K
15:49 63.32 63.32 63.32 63.32 0.8K
15:50 63.32 63.34 63.32 63.34 1.2K
15:51 63.34 63.34 63.32 63.33 3.7K
15:52 63.33 63.33 63.09 63.09 2.8K
15:53 63.19 63.24 63.14 63.24 5.3K
15:54 63.35 63.35 63.19 63.19 5.1K
15:55 63.19 63.37 63.19 63.37 3.8K
15:56 63.09 63.32 63.06 63.28 14.1K
15:57 63.28 63.34 63.28 63.32 7.1K
15:58 63.25 63.36 63.25 63.26 6.8K
15:59 63.26 63.26 63.22 63.22 8.6K
16:00 63.24 63.27 62.57 63.20 54.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据