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 67.86 68.15 65.88 68.15 6.0K
09:32 68.51 69.56 68.51 69.56 3.9K
09:33 69.56 69.56 69.04 69.04 1.2K
09:34 69.01 69.16 69.01 69.16 0.3K
09:35 69.23 69.23 69.23 69.23 0.3K
09:36 69.20 69.20 69.01 69.01 3.2K
09:37 69.01 69.01 69.01 69.01 0.0K
09:38 69.01 69.01 69.01 69.01 0.2K
09:39 69.01 69.12 69.01 69.12 0.6K
09:40 69.12 69.12 69.12 69.12 0.2K
09:41 69.12 69.12 69.12 69.12 0.0K
09:42 69.12 69.12 69.12 69.12 0.1K
09:43 69.12 69.12 69.12 69.12 0.6K
09:44 69.12 69.12 68.52 68.52 0.4K
09:45 68.73 68.99 68.73 68.99 0.4K
09:46 68.99 68.99 68.99 68.99 0.0K
09:47 68.99 68.99 68.99 68.99 0.1K
09:48 69.02 69.02 69.02 69.02 0.3K
09:49 69.02 69.02 68.52 68.52 0.1K
09:50 68.52 68.52 68.52 68.52 0.0K
09:51 68.66 68.66 68.52 68.52 1.3K
09:52 68.52 68.52 68.52 68.52 0.2K
09:53 68.51 68.52 68.51 68.52 0.3K
09:54 68.52 68.86 68.52 68.86 0.2K
09:55 68.87 68.87 68.87 68.87 0.2K
09:56 68.87 68.87 68.87 68.87 0.1K
09:57 68.87 68.87 68.87 68.87 0.0K
09:58 68.87 68.87 68.87 68.87 0.1K
09:59 68.87 68.87 68.87 68.87 0.0K
10:00 68.87 68.87 68.87 68.87 0.0K
10:01 68.87 68.87 68.87 68.87 0.1K
10:02 68.87 68.87 68.87 68.87 0.0K
10:03 68.87 68.87 68.87 68.87 0.0K
10:04 68.85 69.00 68.85 69.00 1.7K
10:05 69.08 69.08 68.89 68.89 1.1K
10:06 68.89 68.89 68.89 68.89 0.0K
10:07 68.89 68.89 68.89 68.89 0.0K
10:08 68.89 68.89 68.89 68.89 0.3K
10:09 68.90 69.16 68.90 68.90 0.6K
10:10 68.90 68.90 68.90 68.90 0.0K
10:11 68.90 68.90 68.90 68.90 0.0K
10:12 68.90 69.17 68.90 69.17 0.5K
10:13 69.07 69.07 68.90 68.90 0.6K
10:14 68.90 68.90 68.89 68.89 1.1K
10:15 68.89 68.89 68.89 68.89 0.0K
10:16 68.89 68.89 68.89 68.89 0.2K
10:17 69.11 69.11 69.11 69.11 0.5K
10:18 69.11 69.11 69.11 69.11 0.0K
10:19 69.11 69.11 69.11 69.11 0.0K
10:20 69.11 69.11 69.11 69.11 0.0K
10:21 68.84 68.84 68.84 68.84 1.1K
10:22 68.84 68.84 68.84 68.84 0.4K
10:23 68.84 69.09 68.84 69.09 0.9K
10:24 69.09 69.09 68.83 68.83 0.3K
10:25 68.83 68.83 68.83 68.83 0.0K
10:26 68.83 69.12 68.83 69.12 0.6K
10:27 69.12 69.28 69.03 69.28 2.7K
10:28 69.28 69.28 69.28 69.28 0.0K
10:29 69.28 69.28 69.28 69.28 0.0K
10:30 69.28 69.28 69.28 69.28 0.1K
10:31 69.28 69.43 69.28 69.43 0.4K
10:32 69.43 69.43 69.20 69.20 0.2K
10:33 69.26 69.26 69.26 69.26 0.2K
10:34 69.26 69.27 69.26 69.27 0.4K
10:35 69.27 69.27 69.27 69.27 0.0K
10:36 69.26 69.80 69.26 69.80 3.0K
10:37 69.65 69.65 69.65 69.65 0.3K
10:38 69.65 69.65 69.65 69.65 0.0K
10:39 69.65 69.65 69.65 69.65 0.2K
10:40 69.56 69.56 69.56 69.56 0.2K
10:41 69.69 69.69 69.69 69.69 0.2K
10:42 69.69 69.69 69.69 69.69 0.0K
10:43 69.69 69.69 69.63 69.63 0.3K
10:44 69.63 69.63 69.63 69.63 0.4K
10:45 69.63 69.63 69.63 69.63 0.1K
10:46 69.63 69.63 69.59 69.59 0.1K
10:47 69.39 69.39 69.39 69.39 0.1K
10:48 69.43 69.43 69.43 69.43 0.4K
10:49 69.43 69.43 69.43 69.43 0.0K
10:50 69.43 69.43 69.43 69.43 0.1K
10:51 69.43 69.43 69.43 69.43 0.0K
10:52 69.43 69.43 69.43 69.43 0.0K
10:53 69.21 69.21 69.21 69.21 0.3K
10:54 69.21 69.21 69.21 69.21 0.1K
10:55 69.21 69.21 69.21 69.21 0.0K
10:56 69.21 69.60 69.21 69.60 0.5K
10:57 69.60 69.60 69.60 69.60 0.0K
10:58 69.60 69.60 69.51 69.51 0.2K
10:59 69.51 69.51 69.51 69.51 0.1K
11:00 69.41 69.65 69.41 69.65 2.0K
11:01 69.91 69.91 69.62 69.62 0.9K
11:02 69.62 69.62 69.62 69.62 0.0K
11:03 69.62 69.86 69.62 69.86 0.3K
11:04 69.86 69.86 69.86 69.86 0.0K
11:05 69.86 69.86 69.86 69.86 0.1K
11:06 69.67 69.75 69.67 69.75 1.1K
11:07 69.75 69.75 69.58 69.58 0.4K
11:08 69.58 69.58 69.58 69.58 0.1K
11:09 69.58 69.58 69.58 69.58 0.2K
11:10 69.58 69.58 69.58 69.58 0.1K
11:11 69.58 69.68 69.58 69.68 0.4K
11:12 69.49 69.49 69.49 69.49 0.1K
11:13 69.49 69.49 69.49 69.49 0.2K
11:14 69.49 69.49 69.49 69.49 0.1K
11:15 69.62 69.94 69.62 69.94 7.1K
11:16 69.94 69.94 69.94 69.94 0.2K
11:17 69.94 69.94 69.94 69.94 0.1K
11:18 69.93 69.93 69.93 69.93 0.2K
11:19 69.93 69.93 69.93 69.93 0.1K
11:20 69.93 69.93 69.93 69.93 0.0K
11:21 69.92 69.92 69.92 69.92 0.2K
11:22 69.93 69.95 69.93 69.95 1.1K
11:23 69.92 69.92 69.92 69.92 0.1K
11:24 69.95 69.95 69.92 69.92 0.3K
11:25 69.90 69.90 69.90 69.90 0.2K
11:26 70.19 70.19 70.19 70.19 2.2K
11:27 70.19 70.19 70.19 70.19 0.1K
11:28 70.19 70.19 69.82 69.82 0.2K
11:29 69.83 69.83 69.81 69.81 0.7K
11:30 69.81 69.82 69.81 69.82 0.6K
11:31 69.67 69.80 69.67 69.80 0.9K
11:32 69.80 69.80 69.80 69.80 0.1K
11:33 69.80 69.99 69.80 69.99 0.4K
11:34 69.99 69.99 69.99 69.99 0.0K
11:35 69.99 69.99 69.99 69.99 0.0K
11:36 69.99 69.99 69.99 69.99 0.2K
11:37 69.99 69.99 69.99 69.99 0.1K
11:38 69.99 69.99 69.99 69.99 0.1K
11:39 69.99 70.13 69.99 70.13 0.3K
11:40 70.13 70.13 70.13 70.13 0.1K
11:41 70.13 70.13 70.13 70.13 0.4K
11:42 70.13 70.13 70.13 70.13 0.1K
11:43 70.13 70.13 70.13 70.13 0.0K
11:44 70.13 70.13 70.13 70.13 0.1K
11:45 70.21 70.21 70.21 70.21 0.1K
11:46 70.21 70.21 70.21 70.21 0.2K
11:47 70.22 70.22 70.22 70.22 0.2K
11:48 70.22 70.22 70.22 70.22 0.0K
11:49 70.22 70.22 70.22 70.22 0.1K
11:50 70.22 70.22 70.22 70.22 0.0K
11:51 70.22 70.22 70.04 70.22 1.4K
11:52 70.22 70.22 70.22 70.22 0.1K
11:53 70.23 70.23 70.23 70.23 0.1K
11:54 70.23 70.23 70.23 70.23 0.0K
11:55 70.23 70.23 70.04 70.04 0.8K
11:56 70.20 70.20 70.05 70.05 0.4K
11:57 70.05 70.05 70.05 70.05 0.0K
11:58 70.05 70.18 69.97 70.04 0.7K
11:59 70.12 70.12 70.12 70.12 0.3K
12:00 70.12 70.12 70.12 70.12 0.1K
12:01 70.12 70.12 70.12 70.12 0.0K
12:02 70.04 70.04 70.00 70.00 5.3K
12:03 69.87 69.87 69.87 69.87 0.2K
12:04 69.87 69.97 69.87 69.97 3.4K
12:05 69.97 69.97 69.88 69.88 0.1K
12:06 69.88 69.88 69.88 69.88 0.1K
12:07 69.88 69.88 69.88 69.88 0.3K
12:08 69.88 70.00 69.88 70.00 0.4K
12:09 70.00 70.00 69.97 69.97 0.1K
12:10 69.97 69.97 69.97 69.97 0.0K
12:11 69.97 69.97 69.71 69.71 4.2K
12:12 69.71 69.71 69.71 69.71 0.4K
12:13 69.69 69.97 69.69 69.97 0.4K
12:14 69.97 69.97 69.97 69.97 0.1K
12:15 69.97 69.97 69.97 69.97 0.0K
12:16 69.97 69.97 69.97 69.97 0.0K
12:17 69.97 69.97 69.97 69.97 0.2K
12:18 69.97 69.97 69.83 69.83 0.1K
12:19 69.83 69.83 69.83 69.83 0.0K
12:20 69.83 69.83 69.83 69.83 0.0K
12:21 69.83 69.83 69.83 69.83 0.0K
12:22 69.83 69.83 69.83 69.83 0.1K
12:23 69.83 69.83 69.67 69.67 0.3K
12:24 69.81 69.81 69.81 69.81 0.5K
12:25 69.81 69.81 69.81 69.81 0.3K
12:26 69.78 69.78 69.78 69.78 0.4K
12:27 69.78 69.78 69.78 69.78 0.1K
12:28 69.78 69.78 69.66 69.66 0.1K
12:29 69.66 69.66 69.66 69.66 0.0K
12:30 69.62 69.62 69.48 69.48 0.8K
12:31 69.48 69.83 69.48 69.83 3.7K
12:32 69.83 69.83 69.83 69.83 0.0K
12:33 69.85 69.85 69.85 69.85 0.7K
12:34 69.85 69.85 69.85 69.85 0.0K
12:35 69.85 69.85 69.85 69.85 0.0K
12:36 69.85 69.85 69.85 69.85 0.1K
12:37 69.85 69.85 69.76 69.76 9.4K
12:38 69.76 69.76 69.76 69.76 0.0K
12:39 69.76 69.76 69.76 69.76 0.0K
12:40 69.92 69.92 69.92 69.92 0.1K
12:41 69.92 69.92 69.92 69.92 0.0K
12:42 69.92 69.92 69.92 69.92 0.0K
12:43 69.92 69.92 69.92 69.92 0.1K
12:44 70.00 70.00 69.87 69.87 0.2K
12:45 69.87 69.87 69.87 69.87 0.2K
12:46 69.87 69.87 69.87 69.87 0.0K
12:47 70.00 70.00 70.00 70.00 0.1K
12:48 70.00 70.00 70.00 70.00 0.1K
12:49 70.00 70.00 70.00 70.00 0.1K
12:50 70.00 70.00 69.90 69.90 0.2K
12:51 69.90 69.90 69.90 69.90 0.0K
12:52 69.90 69.90 69.90 69.90 0.1K
12:53 69.90 69.90 69.69 69.69 0.3K
12:54 69.79 69.79 69.79 69.79 0.2K
12:55 69.79 69.79 69.79 69.79 0.0K
12:56 69.79 69.79 69.76 69.76 0.1K
12:57 69.76 69.76 69.76 69.76 0.0K
12:58 69.76 69.81 69.76 69.81 0.6K
12:59 69.81 69.81 69.81 69.81 0.1K
13:00 69.81 69.81 69.81 69.81 0.0K
13:01 69.81 69.81 69.81 69.81 0.0K
13:02 69.81 69.81 69.68 69.68 1.3K
13:03 69.67 69.67 69.67 69.67 0.4K
13:04 69.67 69.67 69.67 69.67 0.0K
13:05 69.67 69.67 69.67 69.67 0.1K
13:06 69.67 69.67 69.67 69.67 0.6K
13:07 69.67 69.67 69.67 69.67 0.2K
13:08 69.67 69.67 69.67 69.67 0.0K
13:09 69.67 69.67 69.67 69.67 0.1K
13:10 69.67 69.67 69.67 69.67 0.1K
13:11 69.67 69.67 69.67 69.67 0.0K
13:12 69.36 69.36 69.36 69.36 0.7K
13:13 69.36 69.36 69.36 69.36 0.1K
13:14 69.36 69.36 69.36 69.36 0.0K
13:15 69.36 69.36 69.36 69.36 0.0K
13:16 69.36 69.36 69.30 69.30 0.2K
13:17 69.30 69.30 69.30 69.30 0.0K
13:18 69.30 69.30 69.30 69.30 0.0K
13:19 69.30 69.47 69.30 69.47 0.3K
13:20 69.40 69.40 69.40 69.40 0.6K
13:21 69.40 69.50 69.40 69.50 0.9K
13:22 69.50 69.50 69.50 69.50 0.6K
13:23 69.50 69.50 69.50 69.50 0.0K
13:24 69.50 69.50 69.50 69.50 0.1K
13:25 69.50 69.50 69.50 69.50 0.0K
13:26 69.58 69.58 69.58 69.58 0.1K
13:27 69.58 69.58 69.58 69.58 0.0K
13:28 69.58 69.58 69.54 69.54 0.5K
13:29 69.54 69.54 69.54 69.54 0.0K
13:30 69.54 69.54 69.54 69.54 0.1K
13:31 69.54 69.54 69.54 69.54 0.0K
13:32 69.54 69.54 69.54 69.54 0.1K
13:33 69.54 69.54 69.54 69.54 0.1K
13:34 69.54 69.54 69.54 69.54 0.3K
13:35 69.54 69.54 69.49 69.49 0.3K
13:36 69.49 69.49 69.49 69.49 0.2K
13:37 69.49 69.49 69.49 69.49 0.1K
13:38 69.49 69.49 69.49 69.49 0.1K
13:39 69.49 69.49 69.49 69.49 0.0K
13:40 69.49 69.49 69.49 69.49 0.1K
13:41 69.49 69.49 69.49 69.49 0.0K
13:42 69.49 69.49 69.49 69.49 0.0K
13:43 69.49 69.65 69.49 69.65 0.4K
13:44 69.65 69.65 69.65 69.65 0.0K
13:45 69.65 69.65 69.65 69.65 0.0K
13:46 69.65 69.65 69.65 69.65 0.1K
13:47 69.65 69.65 69.65 69.65 0.0K
13:48 69.65 69.65 69.65 69.65 0.0K
13:49 69.65 69.65 69.65 69.65 0.1K
13:50 69.65 69.68 69.65 69.68 0.2K
13:51 69.68 69.68 69.68 69.68 0.1K
13:52 69.51 69.51 69.51 69.51 0.1K
13:53 69.51 69.51 69.51 69.51 0.0K
13:54 69.51 69.51 69.51 69.51 0.0K
13:55 69.51 69.55 69.48 69.55 0.9K
13:56 69.47 69.47 69.47 69.47 2.2K
13:57 69.47 69.47 69.20 69.20 1.2K
13:58 69.30 69.30 69.30 69.30 0.1K
13:59 69.30 69.30 69.30 69.30 0.1K
14:00 69.30 69.30 69.30 69.30 0.0K
14:01 69.30 69.49 69.30 69.30 0.5K
14:02 69.30 69.30 69.30 69.30 0.0K
14:03 69.30 69.30 69.30 69.30 0.0K
14:04 69.30 69.30 69.30 69.30 0.0K
14:05 69.30 69.30 69.30 69.30 0.0K
14:06 69.30 69.30 69.30 69.30 0.0K
14:07 69.52 69.52 69.52 69.52 1.8K
14:08 69.52 69.52 69.52 69.52 0.1K
14:09 69.52 69.52 69.52 69.52 0.0K
14:10 69.52 69.52 69.52 69.52 0.1K
14:11 69.52 69.52 69.41 69.41 0.3K
14:12 69.41 69.49 69.41 69.49 0.4K
14:13 69.49 69.61 69.49 69.55 0.6K
14:14 69.55 69.55 69.55 69.55 0.1K
14:15 69.55 69.55 69.55 69.55 0.1K
14:16 69.55 69.55 69.55 69.55 0.1K
14:17 69.55 69.55 69.55 69.55 0.0K
14:18 69.55 69.72 69.55 69.72 0.6K
14:19 69.72 69.72 69.72 69.72 0.2K
14:20 69.72 69.72 69.72 69.72 0.0K
14:21 69.72 69.72 69.60 69.60 0.3K
14:22 69.60 69.60 69.60 69.60 0.6K
14:23 69.60 69.60 69.60 69.60 0.0K
14:24 69.60 69.60 69.60 69.60 0.2K
14:25 69.60 69.60 69.57 69.57 1.3K
14:26 69.60 69.60 69.60 69.60 0.1K
14:27 69.63 69.63 69.57 69.57 0.4K
14:28 69.57 69.57 69.57 69.57 0.1K
14:29 69.57 69.57 69.57 69.57 0.1K
14:30 69.57 69.62 69.57 69.62 0.4K
14:31 69.62 69.62 69.62 69.62 0.1K
14:32 69.62 69.62 69.62 69.62 0.1K
14:33 69.62 69.62 69.62 69.62 0.1K
14:34 69.62 69.62 69.62 69.62 0.1K
14:35 69.62 69.62 69.62 69.62 0.0K
14:36 69.62 69.62 69.62 69.62 0.2K
14:37 69.62 69.62 69.62 69.62 0.0K
14:38 69.62 69.62 69.62 69.62 0.0K
14:39 69.71 69.71 69.71 69.71 0.1K
14:40 69.71 69.71 69.71 69.71 0.3K
14:41 69.71 69.71 69.71 69.71 0.1K
14:42 69.71 69.71 69.71 69.71 0.2K
14:43 69.71 69.71 69.53 69.53 0.7K
14:44 69.53 69.53 69.53 69.53 0.3K
14:45 69.62 69.62 69.62 69.62 0.4K
14:46 69.62 69.62 69.62 69.62 0.2K
14:47 69.62 69.62 69.47 69.47 1.6K
14:48 69.47 69.47 69.47 69.47 1.2K
14:49 69.47 69.47 69.47 69.47 0.7K
14:50 69.47 69.47 69.47 69.47 0.6K
14:51 69.47 69.47 69.47 69.47 0.5K
14:52 69.47 69.49 69.47 69.49 0.4K
14:53 69.49 69.49 69.49 69.49 0.0K
14:54 69.50 69.50 69.37 69.37 2.4K
14:55 69.37 69.37 69.37 69.37 0.2K
14:56 69.37 69.37 69.37 69.37 0.0K
14:57 69.37 69.37 69.37 69.37 0.0K
14:58 69.37 69.37 69.37 69.37 0.2K
14:59 69.37 69.37 69.37 69.37 0.1K
15:00 69.37 69.50 69.37 69.50 0.2K
15:01 69.50 69.50 69.47 69.47 1.1K
15:02 69.47 69.47 69.47 69.47 0.1K
15:03 69.47 69.47 69.47 69.47 0.1K
15:04 69.47 69.47 69.47 69.47 0.5K
15:05 69.47 69.47 69.36 69.36 0.7K
15:06 69.36 69.36 69.30 69.30 1.0K
15:07 69.30 69.34 69.30 69.34 0.9K
15:08 69.34 69.36 69.34 69.36 1.4K
15:09 69.35 69.39 69.35 69.39 0.5K
15:10 69.39 69.39 69.39 69.39 0.2K
15:11 69.39 69.39 69.33 69.33 0.8K
15:12 69.36 69.36 69.36 69.36 0.4K
15:13 69.33 69.41 69.31 69.41 5.4K
15:14 69.41 69.41 69.35 69.35 1.2K
15:15 69.35 69.35 69.35 69.35 0.2K
15:16 69.35 69.35 69.33 69.35 3.3K
15:17 69.35 69.40 69.34 69.40 0.8K
15:18 69.40 69.47 69.35 69.47 0.8K
15:19 69.47 69.47 69.44 69.44 0.9K
15:20 69.46 69.46 69.46 69.46 0.6K
15:21 69.46 69.46 69.37 69.37 0.3K
15:22 69.33 69.33 69.26 69.26 3.0K
15:23 69.26 69.26 69.26 69.26 0.3K
15:24 69.26 69.26 69.26 69.26 1.3K
15:25 69.38 69.46 69.38 69.46 1.5K
15:26 69.46 69.46 69.38 69.38 0.1K
15:27 69.38 69.45 69.38 69.45 1.0K
15:28 69.47 69.47 69.47 69.47 0.9K
15:29 69.47 69.51 69.47 69.51 0.8K
15:30 69.40 69.40 69.40 69.40 0.3K
15:31 69.40 69.52 69.40 69.52 0.8K
15:32 69.52 69.52 69.26 69.26 3.2K
15:33 69.25 69.25 69.19 69.19 1.2K
15:34 69.04 69.08 69.04 69.08 1.0K
15:35 69.08 69.08 69.08 69.08 0.3K
15:36 69.08 69.08 68.74 68.74 1.5K
15:37 68.84 68.84 68.84 68.84 0.5K
15:38 68.90 68.90 68.90 68.90 0.7K
15:39 68.92 68.92 68.75 68.75 2.1K
15:40 68.75 68.84 68.75 68.83 1.7K
15:41 68.83 68.89 68.83 68.89 0.9K
15:42 68.89 68.90 68.89 68.90 0.2K
15:43 68.90 68.90 68.88 68.88 1.1K
15:44 68.88 68.88 68.88 68.88 0.3K
15:45 68.88 68.88 68.76 68.76 0.1K
15:46 68.76 68.81 68.76 68.77 2.7K
15:47 68.77 68.77 68.77 68.77 1.7K
15:48 68.77 68.77 68.76 68.76 1.5K
15:49 68.76 68.76 68.76 68.76 0.6K
15:50 68.76 68.76 68.60 68.60 1.3K
15:51 68.60 68.78 68.59 68.59 1.7K
15:52 68.50 68.51 68.50 68.51 2.4K
15:53 68.51 68.57 68.51 68.51 1.7K
15:54 68.53 68.54 68.43 68.43 2.5K
15:55 68.43 68.47 68.43 68.44 2.2K
15:56 68.47 68.51 68.44 68.44 5.3K
15:57 68.57 68.57 68.50 68.54 4.5K
15:58 68.52 68.60 68.51 68.51 7.4K
15:59 68.56 68.61 68.52 68.59 6.6K
16:00 68.59 68.72 68.57 68.57 26.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据