Camtek Ltd

CAMT
🏛️ 美国 →
117.51
最后更新: 2025-10-02
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 69.32 70.19 68.67 69.63 41.4K
09:32 69.62 69.62 69.02 69.02 3.4K
09:33 69.10 69.10 68.70 68.70 2.1K
09:34 68.86 69.13 68.86 69.13 2.9K
09:35 69.13 69.35 69.13 69.35 0.3K
09:36 68.96 68.96 68.94 68.94 6.8K
09:37 68.94 68.94 68.81 68.81 0.2K
09:38 69.11 69.21 69.03 69.03 9.5K
09:39 69.03 69.03 69.02 69.02 0.3K
09:40 69.02 69.08 69.02 69.08 0.2K
09:41 69.08 69.08 69.08 69.08 1.0K
09:42 69.08 69.08 69.06 69.06 1.9K
09:43 69.06 69.06 68.90 68.90 0.8K
09:44 68.96 69.17 68.83 69.03 2.4K
09:45 69.03 69.03 69.03 69.03 1.3K
09:46 68.71 68.71 68.71 68.71 0.9K
09:47 68.71 68.87 68.71 68.87 0.4K
09:48 68.87 68.87 68.69 68.69 1.6K
09:49 68.68 68.70 68.57 68.57 1.2K
09:50 68.57 68.57 68.50 68.50 0.8K
09:51 68.50 68.56 68.42 68.56 2.7K
09:52 68.56 68.56 68.28 68.34 1.0K
09:53 68.57 68.57 68.36 68.36 1.7K
09:54 68.36 68.62 68.36 68.62 1.7K
09:55 68.62 68.62 68.62 68.62 0.1K
09:56 68.62 68.62 68.29 68.29 1.1K
09:57 68.29 68.29 68.18 68.18 1.1K
09:58 68.17 68.17 68.11 68.14 2.6K
09:59 68.14 68.14 68.14 68.14 0.1K
10:00 68.12 68.35 68.12 68.35 2.1K
10:01 68.37 68.37 68.22 68.22 1.1K
10:02 68.22 68.22 68.22 68.22 0.3K
10:03 68.22 68.22 68.22 68.22 0.0K
10:04 68.22 68.41 68.22 68.33 1.2K
10:05 68.33 68.33 68.33 68.33 0.0K
10:06 68.33 68.33 68.26 68.26 0.7K
10:07 68.26 68.26 67.91 67.91 0.6K
10:08 67.88 67.88 67.75 67.78 2.8K
10:09 67.64 67.64 67.64 67.64 3.1K
10:10 67.64 67.64 67.51 67.58 2.8K
10:11 67.58 67.69 67.58 67.69 0.8K
10:12 67.58 67.58 67.58 67.58 1.1K
10:13 67.37 67.37 67.29 67.29 0.9K
10:14 67.29 67.29 67.29 67.29 1.3K
10:15 67.29 67.49 67.29 67.49 1.3K
10:16 67.49 67.49 67.49 67.49 0.4K
10:17 67.49 67.49 67.49 67.49 0.2K
10:18 67.49 67.49 67.49 67.49 0.2K
10:19 67.49 67.49 67.49 67.49 0.0K
10:20 67.32 67.32 67.32 67.32 1.6K
10:21 67.32 67.43 67.32 67.43 1.1K
10:22 67.43 67.43 67.26 67.26 0.9K
10:23 67.26 67.52 67.26 67.39 6.4K
10:24 67.62 67.89 67.62 67.79 7.7K
10:25 67.82 67.82 67.82 67.82 0.2K
10:26 67.82 67.82 67.78 67.78 0.1K
10:27 67.78 67.78 67.78 67.78 0.1K
10:28 67.82 67.82 67.82 67.82 0.3K
10:29 67.82 67.82 67.82 67.82 0.4K
10:30 67.82 67.82 67.82 67.82 0.0K
10:31 67.82 67.82 67.79 67.79 0.9K
10:32 67.79 67.79 67.63 67.63 0.6K
10:33 67.63 67.64 67.63 67.64 1.3K
10:34 67.65 67.65 67.65 67.65 0.3K
10:35 67.56 67.64 67.56 67.56 1.0K
10:36 67.56 67.56 67.56 67.56 0.4K
10:37 67.56 67.56 67.56 67.56 0.1K
10:38 67.56 67.65 67.56 67.65 0.5K
10:39 67.86 67.86 67.86 67.86 1.1K
10:40 67.86 67.86 67.71 67.79 0.6K
10:41 67.70 67.70 67.70 67.70 0.3K
10:42 67.70 67.70 67.70 67.70 0.5K
10:43 67.70 67.70 67.70 67.70 0.4K
10:44 67.70 67.72 67.70 67.72 0.2K
10:45 67.72 67.88 67.72 67.88 0.9K
10:46 67.88 67.93 67.88 67.93 0.4K
10:47 67.93 67.93 67.93 67.93 0.3K
10:48 67.93 67.93 67.86 67.86 0.2K
10:49 67.86 67.86 67.86 67.86 0.0K
10:50 67.86 67.86 67.86 67.86 0.0K
10:51 67.86 67.92 67.86 67.92 0.4K
10:52 67.92 67.92 67.92 67.92 0.0K
10:53 67.92 67.96 67.92 67.96 0.6K
10:54 67.96 68.17 67.96 68.17 1.6K
10:55 68.17 68.17 68.17 68.17 0.2K
10:56 68.17 68.17 68.17 68.17 0.0K
10:57 68.17 68.17 68.17 68.17 0.1K
10:58 68.17 68.17 68.17 68.17 0.0K
10:59 68.17 68.17 68.17 68.17 0.1K
11:00 68.10 68.10 68.10 68.10 0.2K
11:01 68.10 68.10 68.10 68.10 0.5K
11:02 68.07 68.09 68.07 68.09 1.6K
11:03 68.28 68.28 68.28 68.28 0.4K
11:04 68.28 68.28 68.28 68.28 0.2K
11:05 68.28 68.28 68.28 68.28 0.3K
11:06 68.28 68.28 68.28 68.28 0.1K
11:07 67.97 67.97 67.97 67.97 0.2K
11:08 67.97 67.97 67.97 67.97 0.1K
11:09 67.97 67.97 67.97 67.97 0.0K
11:10 67.97 67.97 67.97 67.97 0.1K
11:11 67.97 67.97 67.97 67.97 0.2K
11:12 67.97 67.97 67.94 67.94 0.7K
11:13 67.98 67.98 67.98 67.98 0.3K
11:14 67.98 67.98 67.98 67.98 0.1K
11:15 67.98 67.98 67.98 67.98 0.3K
11:16 67.98 67.98 67.87 67.87 0.5K
11:17 67.87 67.87 67.87 67.87 0.0K
11:18 68.15 68.15 68.15 68.15 1.3K
11:19 68.15 68.15 68.15 68.15 0.1K
11:20 68.15 68.15 68.15 68.15 0.0K
11:21 68.15 68.25 68.15 68.25 0.2K
11:22 68.25 68.35 68.25 68.31 1.0K
11:23 68.20 68.20 68.20 68.20 0.7K
11:24 68.20 68.35 68.20 68.35 0.9K
11:25 68.35 68.41 68.35 68.41 1.0K
11:26 68.41 68.41 68.33 68.33 0.5K
11:27 68.23 68.28 68.23 68.28 1.7K
11:28 68.28 68.41 68.28 68.41 0.8K
11:29 68.30 68.34 68.30 68.34 2.8K
11:30 68.34 68.44 68.34 68.44 5.0K
11:31 68.44 68.44 68.44 68.44 0.2K
11:32 68.45 68.45 68.41 68.41 1.1K
11:33 68.41 68.50 68.41 68.50 0.7K
11:34 68.50 68.50 68.50 68.50 0.2K
11:35 68.50 68.50 68.50 68.50 0.1K
11:36 68.50 68.50 68.40 68.40 0.4K
11:37 68.51 68.53 68.51 68.53 3.4K
11:38 68.53 68.53 68.52 68.52 0.2K
11:39 68.48 68.48 68.48 68.48 0.3K
11:40 68.37 68.46 68.37 68.46 0.8K
11:41 68.46 68.59 68.46 68.56 2.7K
11:42 68.56 68.56 68.56 68.56 0.2K
11:43 68.56 68.56 68.56 68.56 0.2K
11:44 68.56 68.56 68.56 68.56 0.3K
11:45 68.56 68.56 68.56 68.56 0.2K
11:46 68.56 68.56 68.56 68.56 0.2K
11:47 68.46 68.46 68.46 68.46 0.2K
11:48 68.46 68.46 68.46 68.46 0.1K
11:49 68.50 68.50 68.50 68.50 0.2K
11:50 68.50 68.50 68.50 68.50 0.1K
11:51 68.50 68.66 68.50 68.66 0.5K
11:52 68.66 68.66 68.66 68.66 0.0K
11:53 68.66 68.66 68.66 68.66 0.1K
11:54 68.66 68.66 68.66 68.66 0.1K
11:55 68.66 68.66 68.61 68.61 0.7K
11:56 68.61 68.61 68.61 68.61 0.1K
11:57 68.61 68.61 68.61 68.61 0.2K
11:58 68.61 68.61 68.22 68.22 1.8K
11:59 68.22 68.22 68.05 68.06 0.9K
12:00 68.37 68.37 68.37 68.37 0.1K
12:01 68.37 68.37 68.37 68.37 0.0K
12:02 68.04 68.04 68.04 68.04 0.3K
12:03 68.04 68.04 68.04 68.04 0.0K
12:04 68.06 68.06 68.06 68.06 0.3K
12:05 68.21 68.21 68.19 68.19 1.3K
12:06 68.20 68.20 68.19 68.19 1.0K
12:07 68.19 68.19 68.19 68.19 0.3K
12:08 68.19 68.19 68.19 68.19 0.0K
12:09 68.19 68.19 68.19 68.19 0.0K
12:10 68.19 68.19 68.19 68.19 0.0K
12:11 68.19 68.30 68.19 68.30 1.0K
12:12 68.30 68.30 68.30 68.30 0.2K
12:13 68.18 68.18 68.18 68.18 0.2K
12:14 68.18 68.18 68.18 68.18 0.2K
12:15 68.18 68.18 68.18 68.18 0.5K
12:16 68.18 68.37 68.18 68.37 0.2K
12:17 68.37 68.37 68.37 68.37 0.0K
12:18 68.37 68.37 68.37 68.37 0.0K
12:19 68.45 68.45 68.45 68.45 0.3K
12:20 68.45 68.45 68.37 68.37 0.6K
12:21 68.37 68.37 68.37 68.37 0.0K
12:22 68.37 68.37 68.37 68.37 0.3K
12:23 68.37 68.37 68.37 68.37 0.1K
12:24 68.37 68.37 68.37 68.37 0.1K
12:25 68.37 68.37 68.37 68.37 0.0K
12:26 68.37 68.37 68.37 68.37 0.0K
12:27 68.37 68.37 68.37 68.37 0.1K
12:28 68.37 68.37 68.37 68.37 1.1K
12:29 68.37 68.37 68.37 68.37 0.4K
12:30 68.37 68.37 68.37 68.37 0.1K
12:31 68.37 68.37 68.37 68.37 0.0K
12:32 68.37 68.37 68.37 68.37 0.0K
12:33 68.46 68.48 68.46 68.48 2.0K
12:34 68.48 68.48 68.48 68.48 0.1K
12:35 68.48 68.48 68.48 68.48 0.3K
12:36 68.61 68.68 68.61 68.68 1.1K
12:37 68.68 68.68 68.63 68.63 0.2K
12:38 68.63 68.63 68.63 68.63 0.1K
12:39 68.63 68.80 68.63 68.80 1.1K
12:40 68.80 68.80 68.80 68.80 0.0K
12:41 68.90 68.90 68.90 68.90 0.4K
12:42 68.90 68.90 68.80 68.80 1.9K
12:43 68.84 68.84 68.84 68.84 0.3K
12:44 68.84 68.84 68.84 68.84 0.1K
12:45 68.84 68.84 68.84 68.84 0.6K
12:46 68.84 68.84 68.84 68.84 0.0K
12:47 68.84 68.84 68.84 68.84 0.4K
12:48 68.84 68.84 68.84 68.84 0.2K
12:49 68.91 68.91 68.91 68.91 0.4K
12:50 68.92 68.92 68.92 68.92 2.0K
12:51 68.92 68.92 68.92 68.92 0.0K
12:52 68.92 68.92 68.92 68.92 0.6K
12:53 68.83 68.83 68.76 68.76 0.8K
12:54 68.76 68.89 68.76 68.89 0.5K
12:55 68.89 68.89 68.89 68.89 0.1K
12:56 68.89 68.89 68.89 68.89 0.0K
12:57 68.89 68.89 68.89 68.89 0.1K
12:58 68.89 69.02 68.89 69.02 0.7K
12:59 69.02 69.02 69.02 69.02 0.2K
13:00 69.02 69.02 69.02 69.02 0.1K
13:01 69.02 69.02 68.98 68.98 0.3K
13:02 68.98 68.98 68.98 68.98 0.1K
13:03 68.98 68.98 68.98 68.98 0.6K
13:04 68.98 68.98 68.98 68.98 0.1K
13:05 68.98 68.98 68.98 68.98 0.1K
13:06 68.98 68.98 68.98 68.98 0.2K
13:07 68.98 68.98 68.98 68.98 0.3K
13:08 68.98 68.98 68.98 68.98 0.1K
13:09 68.98 68.98 68.98 68.98 0.0K
13:10 68.98 68.98 68.98 68.98 1.3K
13:11 68.98 68.98 68.96 68.96 0.9K
13:12 68.96 69.09 68.90 68.96 0.7K
13:13 68.96 68.96 68.96 68.96 0.0K
13:14 68.96 68.97 68.96 68.97 0.2K
13:15 68.97 68.97 68.97 68.97 0.0K
13:16 68.97 68.97 68.97 68.97 0.5K
13:17 68.97 68.97 68.89 68.89 0.6K
13:18 68.78 68.78 68.78 68.78 0.9K
13:19 68.78 68.78 68.78 68.78 0.0K
13:20 68.85 68.85 68.84 68.84 0.2K
13:21 68.85 68.91 68.85 68.89 1.5K
13:22 68.89 68.89 68.89 68.89 0.3K
13:23 68.89 68.89 68.89 68.89 0.3K
13:24 68.89 68.89 68.89 68.89 0.0K
13:25 68.90 68.90 68.90 68.90 0.5K
13:26 68.81 68.81 68.81 68.81 0.1K
13:27 68.81 68.93 68.81 68.93 1.2K
13:28 68.93 68.93 68.93 68.93 0.1K
13:29 68.93 69.00 68.93 69.00 0.5K
13:30 69.00 69.00 68.90 69.00 1.0K
13:31 69.00 69.10 69.00 69.10 0.2K
13:32 69.10 69.12 69.00 69.12 0.8K
13:33 69.12 69.12 68.97 68.97 0.8K
13:34 69.13 69.17 69.13 69.17 0.5K
13:35 69.17 69.17 69.03 69.03 1.4K
13:36 69.03 69.03 69.03 69.03 0.0K
13:37 69.03 69.16 69.03 69.13 0.6K
13:38 69.13 69.13 69.02 69.02 0.8K
13:39 69.10 69.10 69.10 69.10 0.3K
13:40 69.10 69.10 69.10 69.10 0.6K
13:41 69.10 69.11 69.04 69.11 0.9K
13:42 69.11 69.26 69.09 69.26 0.9K
13:43 69.26 69.26 69.26 69.26 0.0K
13:44 69.20 69.24 69.20 69.20 0.5K
13:45 69.19 69.19 69.19 69.19 2.8K
13:46 69.20 69.20 69.20 69.20 0.3K
13:47 69.19 69.19 69.19 69.19 0.5K
13:48 69.23 69.23 69.23 69.23 0.2K
13:49 69.16 69.16 69.16 69.16 0.3K
13:50 69.12 69.12 69.03 69.03 0.6K
13:51 68.93 68.93 68.93 68.93 0.3K
13:52 68.93 68.93 68.93 68.93 0.1K
13:53 68.93 69.14 68.93 69.14 0.4K
13:54 69.20 69.20 69.09 69.09 0.4K
13:55 69.09 69.09 69.09 69.09 0.4K
13:56 69.09 69.09 69.09 69.09 0.2K
13:57 69.09 69.09 68.93 69.08 0.7K
13:58 69.09 69.09 69.03 69.03 0.5K
13:59 69.03 69.03 69.03 69.03 0.2K
14:00 69.03 69.13 69.03 69.13 0.3K
14:01 69.13 69.13 69.13 69.13 0.0K
14:02 69.04 69.04 69.04 69.04 0.7K
14:03 69.04 69.04 69.04 69.04 0.8K
14:04 69.04 69.04 69.04 69.04 0.3K
14:05 69.04 69.15 69.04 69.15 0.4K
14:06 69.14 69.18 69.14 69.18 1.5K
14:07 69.18 69.18 69.18 69.18 0.1K
14:08 69.18 69.21 69.18 69.21 0.1K
14:09 69.21 69.29 69.21 69.29 0.1K
14:10 69.29 69.29 69.29 69.29 0.1K
14:11 69.29 69.29 69.29 69.29 0.3K
14:12 69.29 69.29 69.18 69.18 0.4K
14:13 69.29 69.29 69.18 69.18 0.4K
14:14 69.18 69.18 69.18 69.18 0.1K
14:15 69.40 69.40 69.40 69.40 2.4K
14:16 69.40 69.42 69.40 69.42 0.3K
14:17 69.42 69.42 69.42 69.42 0.0K
14:18 69.42 69.42 69.33 69.33 0.3K
14:19 69.33 69.33 69.28 69.28 1.9K
14:20 69.28 69.43 69.28 69.39 10.6K
14:21 69.39 69.39 69.29 69.29 0.8K
14:22 69.28 69.34 69.20 69.20 1.8K
14:23 69.20 69.20 69.20 69.20 0.2K
14:24 69.20 69.31 69.20 69.30 0.6K
14:25 69.30 69.30 69.07 69.07 1.1K
14:26 69.07 69.13 69.06 69.13 0.5K
14:27 69.03 69.14 69.03 69.07 1.5K
14:28 69.07 69.13 69.07 69.13 0.4K
14:29 69.13 69.13 69.13 69.13 0.1K
14:30 69.23 69.23 69.23 69.23 0.9K
14:31 69.23 69.23 69.23 69.23 0.3K
14:32 69.23 69.23 69.23 69.23 0.3K
14:33 69.23 69.23 69.23 69.23 0.1K
14:34 69.23 69.23 69.23 69.23 0.4K
14:35 69.23 69.35 69.23 69.35 0.4K
14:36 69.35 69.35 69.35 69.35 0.0K
14:37 69.35 69.51 69.35 69.51 1.3K
14:38 69.51 69.61 69.51 69.61 0.3K
14:39 69.44 69.44 69.44 69.44 0.1K
14:40 69.44 69.44 69.44 69.44 0.3K
14:41 69.61 69.61 69.44 69.61 0.5K
14:42 69.61 69.61 69.46 69.46 0.8K
14:43 69.46 69.46 69.46 69.46 0.3K
14:44 69.46 69.46 69.46 69.46 0.1K
14:45 69.46 69.56 69.46 69.55 0.7K
14:46 69.55 69.55 69.55 69.55 0.0K
14:47 69.55 69.55 69.55 69.55 0.1K
14:48 69.55 69.58 69.55 69.58 0.3K
14:49 69.58 69.58 69.55 69.58 0.9K
14:50 69.58 69.58 69.58 69.58 0.1K
14:51 69.58 69.58 69.58 69.58 0.3K
14:52 69.59 69.59 69.57 69.58 1.6K
14:53 69.60 69.60 69.37 69.37 6.1K
14:54 69.37 69.37 69.37 69.37 1.1K
14:55 69.37 69.37 69.37 69.37 0.0K
14:56 69.37 69.38 69.37 69.38 0.2K
14:57 69.33 69.33 69.21 69.21 0.5K
14:58 69.21 69.22 69.20 69.20 1.3K
14:59 69.20 69.20 69.18 69.18 1.0K
15:00 69.18 69.18 68.90 68.90 1.9K
15:01 68.99 68.99 68.93 68.93 1.7K
15:02 68.93 68.93 68.93 68.93 0.3K
15:03 68.93 68.93 68.93 68.93 0.1K
15:04 68.93 68.93 68.93 68.93 0.2K
15:05 69.00 69.00 69.00 69.00 1.3K
15:06 69.00 69.01 69.00 69.01 0.6K
15:07 69.01 69.01 69.01 69.01 0.0K
15:08 69.01 69.01 68.88 68.88 0.5K
15:09 68.88 68.88 68.88 68.88 0.0K
15:10 68.88 68.88 68.88 68.88 0.0K
15:11 68.88 68.93 68.88 68.93 0.4K
15:12 68.93 68.93 68.93 68.93 0.7K
15:13 68.93 69.02 68.93 68.94 0.9K
15:14 68.94 68.94 68.94 68.94 0.2K
15:15 68.94 69.08 68.94 69.03 0.9K
15:16 69.03 69.03 69.03 69.03 0.3K
15:17 69.03 69.03 69.03 69.03 1.2K
15:18 69.04 69.04 69.04 69.04 0.1K
15:19 69.10 69.10 69.10 69.10 0.1K
15:20 69.10 69.10 69.02 69.02 0.1K
15:21 69.02 69.14 69.02 69.14 0.3K
15:22 69.14 69.17 69.14 69.17 1.0K
15:23 69.17 69.17 69.17 69.17 0.2K
15:24 69.17 69.19 69.17 69.19 0.4K
15:25 69.19 69.19 69.09 69.09 0.5K
15:26 69.09 69.19 69.09 69.19 0.5K
15:27 69.19 69.23 69.19 69.23 0.9K
15:28 69.23 69.23 69.10 69.10 1.4K
15:29 69.13 69.13 69.13 69.13 2.5K
15:30 69.13 69.18 69.13 69.16 1.6K
15:31 69.16 69.37 69.16 69.29 2.6K
15:32 69.29 69.29 69.26 69.29 0.8K
15:33 69.26 69.26 69.26 69.26 0.4K
15:34 69.26 69.29 69.26 69.29 0.6K
15:35 69.26 69.26 69.26 69.26 0.8K
15:36 69.26 69.26 69.26 69.26 0.4K
15:37 69.32 69.32 69.30 69.30 2.2K
15:38 69.30 69.30 69.25 69.25 1.3K
15:39 69.25 69.25 69.25 69.25 0.2K
15:40 69.22 69.22 69.19 69.19 3.1K
15:41 69.19 69.24 69.18 69.24 6.6K
15:42 69.32 69.32 69.32 69.32 2.2K
15:43 69.22 69.34 69.22 69.34 1.7K
15:44 69.34 69.35 69.31 69.31 1.1K
15:45 69.31 69.37 69.20 69.20 3.3K
15:46 69.25 69.25 69.21 69.21 4.4K
15:47 69.17 69.17 69.16 69.16 1.6K
15:48 69.16 69.16 69.13 69.13 1.7K
15:49 69.13 69.29 69.13 69.20 1.0K
15:50 69.20 69.21 69.18 69.18 2.3K
15:51 69.27 69.27 69.05 69.05 5.6K
15:52 69.05 69.11 69.03 69.11 5.5K
15:53 69.11 69.11 69.09 69.09 0.6K
15:54 69.09 69.09 69.04 69.04 1.6K
15:55 69.04 69.04 68.93 68.93 3.2K
15:56 69.00 69.01 68.97 68.99 3.1K
15:57 68.99 69.08 68.99 69.08 1.3K
15:58 69.08 69.10 69.04 69.07 8.7K
15:59 69.10 69.12 69.06 69.11 5.7K
16:00 69.07 69.16 68.95 69.03 30.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据