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 50.72 51.44 49.11 50.60 33.6K
09:32 50.27 50.27 50.27 50.27 6.5K
09:33 50.27 50.27 49.85 50.01 6.2K
09:34 50.01 50.01 50.01 50.01 2.4K
09:35 50.17 50.17 50.17 50.17 0.8K
09:36 50.17 50.17 50.17 50.17 3.4K
09:37 50.44 50.44 50.44 50.44 1.0K
09:38 50.44 50.79 50.44 50.79 3.9K
09:39 50.79 50.79 50.50 50.50 3.7K
09:40 50.63 51.14 50.63 51.14 2.4K
09:41 51.17 51.26 51.17 51.26 6.5K
09:42 51.26 51.26 51.14 51.25 4.1K
09:43 51.25 51.25 50.79 50.79 4.2K
09:44 50.79 50.79 50.79 50.79 1.3K
09:45 50.79 50.87 50.79 50.87 2.2K
09:46 50.87 50.89 50.87 50.89 3.2K
09:47 50.89 50.89 50.89 50.89 0.8K
09:48 51.59 51.80 51.59 51.80 1.2K
09:49 51.80 52.28 51.80 52.28 3.9K
09:50 52.28 52.78 52.28 52.78 0.9K
09:51 53.00 53.00 53.00 53.00 0.8K
09:52 52.61 52.89 52.61 52.89 1.3K
09:53 52.89 53.17 52.89 53.17 2.1K
09:54 53.17 53.91 53.17 53.91 4.4K
09:55 53.91 53.91 53.62 53.73 4.0K
09:56 53.73 53.80 53.36 53.80 6.4K
09:57 53.80 53.80 53.80 53.80 2.8K
09:58 53.80 54.15 53.80 54.15 4.3K
09:59 54.15 54.22 54.15 54.22 0.6K
10:00 54.22 54.36 54.22 54.33 6.7K
10:01 54.33 54.82 54.22 54.82 5.9K
10:02 55.03 55.20 55.03 55.20 14.6K
10:03 55.05 55.05 54.72 54.72 4.1K
10:04 54.72 54.72 54.51 54.69 1.9K
10:05 54.69 54.69 54.68 54.68 1.7K
10:06 54.59 54.59 54.59 54.59 2.7K
10:07 54.59 54.59 54.59 54.59 1.9K
10:08 55.27 55.27 55.27 55.27 1.5K
10:09 55.00 55.00 55.00 55.00 3.6K
10:10 55.00 55.03 55.00 55.03 1.5K
10:11 55.03 55.92 55.03 55.92 6.8K
10:12 55.92 56.54 55.92 56.54 4.0K
10:13 56.54 56.54 56.54 56.54 7.3K
10:14 57.08 57.63 57.08 57.63 7.2K
10:15 58.35 58.35 58.30 58.30 7.4K
10:16 58.30 58.41 58.30 58.41 8.3K
10:17 58.41 58.46 58.41 58.45 6.5K
10:18 58.45 58.45 58.45 58.45 0.1K
10:19 58.58 58.58 58.57 58.57 8.7K
10:20 58.50 58.50 58.50 58.50 2.0K
10:21 58.50 58.50 58.50 58.50 1.5K
10:22 58.34 58.34 58.22 58.22 22.1K
10:23 58.22 58.22 58.02 58.02 28.6K
10:24 57.89 57.89 57.78 57.78 2.2K
10:25 57.00 57.00 56.26 56.26 4.2K
10:26 56.00 56.00 56.00 56.00 2.0K
10:27 56.00 56.00 55.48 55.50 12.8K
10:28 55.88 55.88 55.28 55.28 4.4K
10:29 54.99 55.08 54.60 54.60 2.4K
10:30 54.50 55.00 54.50 55.00 3.2K
10:31 55.00 55.00 55.00 55.00 1.5K
10:32 55.00 55.00 54.91 54.91 0.8K
10:33 54.87 55.31 54.87 55.31 10.2K
10:34 55.51 55.51 55.31 55.31 2.4K
10:35 55.31 55.31 55.12 55.12 3.0K
10:36 54.21 54.26 54.21 54.26 5.1K
10:37 53.83 53.83 53.51 53.51 3.3K
10:38 53.51 53.54 53.50 53.54 3.2K
10:39 53.50 53.50 53.50 53.50 2.3K
10:40 53.50 53.50 53.50 53.50 0.6K
10:41 53.12 53.44 53.12 53.44 1.4K
10:42 53.44 53.44 53.21 53.21 1.7K
10:43 53.21 53.21 53.21 53.21 4.0K
10:44 53.21 53.55 53.21 53.55 1.9K
10:45 53.56 53.88 53.56 53.88 5.2K
10:46 54.00 54.00 54.00 54.00 0.7K
10:47 54.00 54.33 54.00 54.33 0.8K
10:48 53.90 53.90 53.90 53.90 1.0K
10:49 53.90 53.90 53.90 53.90 0.2K
10:50 54.31 54.31 54.31 54.31 0.9K
10:51 54.31 54.38 54.31 54.38 1.2K
10:52 54.38 54.64 54.38 54.64 1.1K
10:53 54.99 55.00 54.99 55.00 1.1K
10:54 55.00 55.00 54.99 54.99 0.6K
10:55 54.99 54.99 54.99 54.99 0.0K
10:56 54.99 54.99 54.99 54.99 1.8K
10:57 54.99 55.71 54.99 55.71 1.8K
10:58 55.71 55.71 55.71 55.71 1.6K
10:59 55.71 55.71 55.30 55.30 0.4K
11:00 55.30 55.60 55.30 55.60 1.1K
11:01 55.60 55.60 55.60 55.60 0.5K
11:02 55.60 55.60 55.60 55.60 0.4K
11:03 55.99 55.99 55.65 55.65 3.0K
11:04 55.65 55.65 55.65 55.65 1.3K
11:05 56.24 56.36 56.24 56.36 0.4K
11:06 56.36 56.36 56.36 56.36 0.1K
11:07 56.36 56.36 56.36 56.36 0.1K
11:08 55.27 55.58 55.27 55.58 1.8K
11:09 55.58 55.58 55.24 55.25 2.8K
11:10 55.25 55.25 54.87 54.87 0.3K
11:11 54.87 54.92 54.58 54.58 2.5K
11:12 54.58 54.58 54.58 54.58 0.2K
11:13 54.58 54.58 54.58 54.58 0.0K
11:14 54.58 54.88 54.57 54.57 1.2K
11:15 55.03 55.03 54.60 54.60 0.6K
11:16 54.68 54.82 54.68 54.82 1.0K
11:17 54.82 54.82 53.77 53.78 2.7K
11:18 53.78 53.90 53.78 53.90 3.7K
11:19 53.90 53.95 53.62 53.95 0.9K
11:20 53.95 53.95 53.95 53.95 0.1K
11:21 54.00 54.38 54.00 54.38 1.9K
11:22 54.38 54.38 54.38 54.38 0.2K
11:23 54.38 54.38 54.38 54.38 0.0K
11:24 54.38 54.38 54.38 54.38 0.1K
11:25 54.23 54.23 53.51 53.51 3.0K
11:26 53.51 53.51 53.50 53.50 0.5K
11:27 53.51 53.51 53.51 53.51 0.2K
11:28 53.51 53.71 53.50 53.71 1.0K
11:29 53.71 53.89 53.70 53.89 0.9K
11:30 53.89 53.89 53.89 53.89 0.5K
11:31 53.89 53.89 53.75 53.75 0.4K
11:32 53.75 54.20 53.75 54.20 1.4K
11:33 54.20 54.20 54.11 54.11 0.3K
11:34 53.95 54.07 53.92 54.07 0.9K
11:35 53.80 53.80 53.80 53.80 1.1K
11:36 53.80 53.86 53.80 53.86 0.2K
11:37 53.81 53.88 53.79 53.88 7.5K
11:38 53.79 53.80 53.66 53.80 9.9K
11:39 53.81 54.24 53.81 54.24 4.5K
11:40 54.24 54.29 54.24 54.29 0.8K
11:41 54.29 54.29 54.29 54.29 0.2K
11:42 54.29 54.29 54.29 54.29 0.3K
11:43 54.59 54.72 54.59 54.62 2.8K
11:44 54.49 54.84 54.49 54.84 2.9K
11:45 54.84 54.84 54.66 54.66 0.6K
11:46 54.84 54.84 54.84 54.84 1.0K
11:47 54.84 55.22 54.84 55.01 0.9K
11:48 54.79 54.79 54.60 54.79 5.0K
11:49 54.79 54.79 54.79 54.79 0.1K
11:50 54.79 55.01 54.79 54.86 0.4K
11:51 55.14 55.14 55.14 55.14 1.3K
11:52 55.14 55.14 54.82 54.82 1.1K
11:53 54.82 54.82 54.64 54.64 0.3K
11:54 54.66 54.66 54.63 54.64 1.0K
11:55 54.64 54.64 54.51 54.51 0.3K
11:56 54.51 54.56 54.51 54.56 2.4K
11:57 54.56 54.65 54.52 54.52 3.3K
11:58 54.71 54.71 54.51 54.51 1.5K
11:59 54.61 54.61 54.17 54.17 3.3K
12:00 54.17 54.18 54.17 54.18 0.2K
12:01 54.25 54.25 54.25 54.25 0.3K
12:02 54.18 54.32 54.18 54.32 2.6K
12:03 54.14 54.28 54.14 54.20 2.4K
12:04 54.20 54.20 54.20 54.20 0.0K
12:05 54.05 54.20 54.04 54.04 2.0K
12:06 54.02 54.02 54.02 54.02 1.4K
12:07 54.02 54.02 53.58 53.58 1.3K
12:08 53.58 53.58 53.58 53.58 0.4K
12:09 53.58 53.58 53.23 53.23 1.6K
12:10 53.32 53.32 53.32 53.32 1.2K
12:11 53.32 53.32 53.32 53.32 0.3K
12:12 53.32 53.32 53.32 53.32 0.3K
12:13 53.32 53.60 53.32 53.60 1.7K
12:14 53.60 53.60 53.60 53.60 0.8K
12:15 53.68 53.68 53.68 53.68 0.7K
12:16 53.68 53.93 53.68 53.79 1.2K
12:17 53.79 53.80 53.79 53.80 0.8K
12:18 53.94 54.05 53.94 54.05 2.1K
12:19 53.95 53.95 53.76 53.76 1.1K
12:20 53.76 53.92 53.75 53.92 0.9K
12:21 53.92 53.92 53.92 53.92 0.4K
12:22 53.92 53.92 53.92 53.92 0.2K
12:23 53.92 53.92 53.92 53.92 0.3K
12:24 53.92 53.92 53.92 53.92 0.0K
12:25 53.92 54.19 53.92 54.19 3.0K
12:26 54.49 54.49 54.49 54.49 0.4K
12:27 54.49 54.49 54.49 54.49 0.2K
12:28 54.79 54.79 54.66 54.74 2.3K
12:29 54.74 54.74 54.74 54.74 0.1K
12:30 54.74 54.74 54.69 54.69 0.4K
12:31 54.69 54.69 54.69 54.69 0.9K
12:32 54.69 54.69 54.69 54.69 0.2K
12:33 54.69 54.69 54.64 54.64 0.9K
12:34 54.70 54.70 54.70 54.70 0.3K
12:35 54.70 54.70 54.47 54.47 0.4K
12:36 54.47 54.67 54.47 54.67 0.2K
12:37 54.61 54.61 54.31 54.31 1.0K
12:38 54.31 54.31 54.31 54.31 0.0K
12:39 54.61 54.61 54.61 54.61 0.4K
12:40 54.61 54.72 54.61 54.72 0.7K
12:41 54.47 54.47 54.47 54.47 0.7K
12:42 54.47 54.47 54.47 54.47 0.1K
12:43 54.47 54.47 54.44 54.44 0.2K
12:44 54.35 54.35 54.16 54.16 2.4K
12:45 53.86 53.86 53.86 53.86 2.6K
12:46 53.86 53.86 53.86 53.86 0.5K
12:47 53.86 53.86 53.86 53.86 0.0K
12:48 53.86 53.86 53.86 53.86 0.1K
12:49 53.89 53.89 53.89 53.89 0.7K
12:50 53.89 53.89 53.89 53.89 0.0K
12:51 53.89 53.89 53.85 53.85 0.6K
12:52 53.62 53.62 53.62 53.62 1.5K
12:53 53.62 53.62 53.62 53.62 0.5K
12:54 53.57 53.66 53.54 53.54 3.1K
12:55 53.54 53.54 53.54 53.54 0.1K
12:56 53.54 53.64 53.54 53.64 2.3K
12:57 53.64 53.64 53.64 53.64 0.0K
12:58 53.64 53.64 53.54 53.59 1.9K
12:59 53.58 53.58 53.47 53.48 2.7K
13:00 53.52 53.62 53.52 53.62 1.8K
13:01 53.78 55.11 53.78 55.11 4.7K
13:02 54.80 54.80 54.67 54.67 0.7K
13:03 54.67 54.75 54.66 54.75 1.0K
13:04 54.66 54.66 54.66 54.66 0.3K
13:05 54.66 54.66 54.66 54.66 1.8K
13:06 54.66 54.66 54.66 54.66 0.4K
13:07 54.27 54.27 54.27 54.27 0.5K
13:08 54.27 54.27 54.27 54.27 0.0K
13:09 54.27 54.27 54.27 54.27 0.0K
13:10 53.69 53.69 53.69 53.69 0.1K
13:11 53.69 53.69 53.69 53.69 0.1K
13:12 53.69 53.69 53.69 53.69 0.5K
13:13 53.69 53.69 53.57 53.64 1.5K
13:14 53.68 53.68 53.68 53.68 1.3K
13:15 53.68 53.80 53.68 53.80 0.5K
13:16 53.80 54.10 53.80 54.10 0.2K
13:17 54.10 54.74 54.10 54.74 0.9K
13:18 54.53 54.54 54.53 54.54 0.4K
13:19 54.73 54.73 54.73 54.73 0.1K
13:20 54.73 54.73 54.73 54.73 0.3K
13:21 54.73 55.04 54.73 55.04 2.1K
13:22 55.04 55.04 54.84 54.85 1.5K
13:23 54.85 54.85 54.85 54.85 0.1K
13:24 54.85 54.85 54.85 54.85 0.0K
13:25 54.85 54.85 54.85 54.85 0.2K
13:26 54.77 54.77 54.77 54.77 0.2K
13:27 54.72 54.72 54.72 54.72 0.9K
13:28 54.72 54.72 54.72 54.72 0.1K
13:29 54.72 54.72 54.72 54.72 0.3K
13:30 54.72 54.88 54.72 54.88 1.6K
13:31 54.88 55.55 54.88 55.44 2.3K
13:32 55.44 55.44 55.20 55.20 0.5K
13:33 55.09 55.09 55.09 55.09 0.7K
13:34 55.03 55.03 54.73 54.74 0.7K
13:35 54.74 54.74 54.74 54.74 0.1K
13:36 54.74 55.11 54.74 55.11 0.7K
13:37 55.03 55.03 55.03 55.03 0.8K
13:38 55.03 55.50 55.03 55.50 1.6K
13:39 55.50 55.50 55.34 55.34 0.1K
13:40 55.34 55.34 55.34 55.34 0.1K
13:41 55.34 55.34 55.34 55.34 0.1K
13:42 55.16 55.33 55.16 55.33 3.2K
13:43 55.53 55.53 55.08 55.30 5.2K
13:44 55.30 55.54 55.30 55.54 3.0K
13:45 55.54 55.54 55.54 55.54 0.0K
13:46 55.87 55.87 55.65 55.65 1.2K
13:47 55.65 55.65 55.65 55.65 0.1K
13:48 55.97 55.97 55.97 55.97 0.5K
13:49 55.65 55.97 55.65 55.97 0.5K
13:50 55.97 55.97 55.64 55.64 0.5K
13:51 55.64 55.64 55.64 55.64 0.1K
13:52 55.64 55.97 55.64 55.97 0.2K
13:53 55.62 55.62 55.62 55.62 0.8K
13:54 55.62 55.62 55.62 55.62 0.5K
13:55 55.65 55.85 55.65 55.85 0.6K
13:56 55.85 55.85 55.85 55.85 1.1K
13:57 55.85 55.90 55.85 55.90 0.2K
13:58 55.74 55.74 55.74 55.74 0.1K
13:59 55.61 55.61 55.58 55.58 0.7K
14:00 55.58 55.83 55.58 55.83 1.5K
14:01 55.83 56.04 55.83 56.04 0.2K
14:02 55.85 55.85 55.78 55.78 0.5K
14:03 55.78 55.89 55.70 55.70 4.3K
14:04 55.93 55.93 55.89 55.89 1.6K
14:05 55.89 56.03 55.89 56.03 4.2K
14:06 56.03 56.03 55.75 55.75 3.0K
14:07 55.74 55.74 55.57 55.57 1.2K
14:08 55.57 55.57 55.57 55.57 0.1K
14:09 55.16 55.36 55.16 55.36 1.0K
14:10 55.36 55.48 55.36 55.48 0.7K
14:11 55.48 55.70 55.48 55.70 1.4K
14:12 55.65 55.65 55.55 55.55 0.8K
14:13 55.49 55.49 55.49 55.49 1.1K
14:14 55.49 55.49 55.32 55.32 1.6K
14:15 55.25 55.25 55.25 55.25 0.8K
14:16 55.25 55.53 55.25 55.53 0.5K
14:17 55.53 55.83 55.53 55.80 3.8K
14:18 55.80 55.80 55.80 55.80 0.6K
14:19 55.80 55.95 55.80 55.95 1.4K
14:20 56.17 56.17 55.76 55.76 0.7K
14:21 55.94 55.94 55.74 55.74 0.3K
14:22 55.54 55.54 55.54 55.54 0.3K
14:23 55.54 55.54 55.40 55.40 0.5K
14:24 55.21 55.43 55.21 55.43 0.9K
14:25 55.43 55.43 55.43 55.43 1.1K
14:26 55.65 55.65 55.53 55.53 1.9K
14:27 55.55 55.55 55.41 55.41 1.5K
14:28 55.15 55.15 55.15 55.15 1.1K
14:29 55.06 55.11 54.92 54.92 1.3K
14:30 54.92 54.92 54.92 54.92 1.0K
14:31 54.92 54.92 54.79 54.79 0.4K
14:32 54.79 54.79 54.77 54.78 0.5K
14:33 54.78 54.95 54.78 54.95 1.3K
14:34 54.95 54.95 54.95 54.95 0.1K
14:35 54.95 54.95 54.95 54.95 0.1K
14:36 54.95 55.18 54.95 55.18 0.7K
14:37 55.18 55.19 55.18 55.19 1.2K
14:38 55.19 55.39 55.19 55.30 0.8K
14:39 55.39 55.41 55.39 55.41 0.9K
14:40 55.41 55.42 55.41 55.42 0.3K
14:41 55.42 55.42 55.42 55.42 0.0K
14:42 55.41 55.41 55.41 55.41 0.3K
14:43 55.38 55.38 55.38 55.38 0.7K
14:44 55.38 55.38 55.09 55.09 0.1K
14:45 55.34 55.34 55.34 55.34 0.2K
14:46 55.34 55.34 54.63 54.63 0.9K
14:47 54.94 54.94 54.94 54.94 0.5K
14:48 54.94 55.08 54.94 55.05 1.5K
14:49 55.05 55.05 54.88 54.88 1.6K
14:50 54.88 54.88 54.88 54.88 0.0K
14:51 54.88 54.88 54.88 54.88 0.4K
14:52 54.88 54.88 54.63 54.63 0.7K
14:53 54.76 54.76 54.76 54.76 0.4K
14:54 54.63 54.63 54.50 54.63 2.5K
14:55 54.63 54.63 54.50 54.50 0.7K
14:56 54.50 54.57 54.50 54.57 0.9K
14:57 54.57 54.57 54.55 54.55 0.5K
14:58 54.55 54.55 54.55 54.55 0.5K
14:59 54.49 54.49 54.49 54.49 0.5K
15:00 54.49 54.49 54.31 54.46 2.8K
15:01 54.46 54.60 54.46 54.60 0.9K
15:02 54.60 54.82 54.60 54.82 2.6K
15:03 54.65 54.65 54.65 54.65 0.2K
15:04 54.65 54.65 54.65 54.65 0.0K
15:05 54.57 54.57 54.55 54.55 1.4K
15:06 54.55 54.55 54.55 54.55 0.2K
15:07 54.39 54.39 54.39 54.39 0.3K
15:08 54.40 54.41 54.40 54.41 1.1K
15:09 54.41 54.41 54.41 54.41 0.3K
15:10 54.41 54.41 54.41 54.41 0.3K
15:11 54.41 54.56 54.41 54.56 0.3K
15:12 54.56 54.56 54.56 54.56 0.2K
15:13 54.56 54.56 54.48 54.48 1.2K
15:14 54.48 54.48 54.42 54.42 0.9K
15:15 54.42 54.42 54.40 54.40 1.4K
15:16 54.44 54.44 54.41 54.41 1.9K
15:17 54.30 54.31 54.13 54.31 6.1K
15:18 54.31 54.70 54.31 54.70 3.3K
15:19 54.70 54.74 54.52 54.74 1.3K
15:20 55.12 55.18 54.83 55.18 2.9K
15:21 55.18 55.18 55.18 55.18 0.1K
15:22 55.18 55.18 55.08 55.08 0.9K
15:23 55.08 55.08 54.78 54.78 1.0K
15:24 54.94 54.94 54.94 54.94 1.4K
15:25 54.94 54.94 54.94 54.94 0.4K
15:26 54.64 54.79 54.64 54.78 2.6K
15:27 54.78 54.78 54.49 54.49 0.9K
15:28 54.63 54.63 54.49 54.49 1.6K
15:29 54.49 54.49 54.49 54.49 0.3K
15:30 54.53 54.63 54.53 54.58 1.8K
15:31 54.58 54.58 54.47 54.55 1.9K
15:32 54.55 54.55 54.55 54.55 0.3K
15:33 54.55 54.70 54.55 54.70 1.2K
15:34 54.70 55.00 54.70 55.00 1.3K
15:35 55.00 55.18 55.00 55.18 0.9K
15:36 55.11 55.11 55.11 55.11 1.2K
15:37 55.05 55.11 55.05 55.11 0.8K
15:38 55.11 55.18 55.11 55.18 3.7K
15:39 55.21 55.28 55.21 55.24 2.4K
15:40 55.24 55.24 55.24 55.24 0.2K
15:41 55.10 55.10 55.10 55.10 1.5K
15:42 55.10 55.10 55.00 55.00 0.7K
15:43 55.00 55.01 54.65 54.65 15.0K
15:44 54.64 54.64 54.64 54.64 0.2K
15:45 54.64 54.64 54.56 54.56 0.9K
15:46 54.45 54.45 54.45 54.45 1.5K
15:47 54.45 54.45 54.45 54.45 0.1K
15:48 54.45 54.68 54.45 54.60 4.2K
15:49 54.67 54.67 54.60 54.60 0.5K
15:50 54.60 54.74 54.60 54.74 1.0K
15:51 54.73 54.73 54.73 54.73 2.7K
15:52 54.65 54.65 54.65 54.65 1.4K
15:53 54.65 54.65 54.65 54.65 3.3K
15:54 54.65 54.65 54.65 54.65 1.1K
15:55 54.78 54.78 54.73 54.74 8.6K
15:56 54.86 55.35 54.86 55.35 9.2K
15:57 55.13 55.13 55.07 55.10 4.1K
15:58 54.98 54.98 54.98 54.98 3.0K
15:59 54.98 54.98 54.83 54.96 8.4K
16:00 54.96 56.82 54.96 55.17 36.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据