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
09:30 84.21 84.25 83.25 83.58 6.5K
09:31 83.58 83.58 83.58 83.58 0.6K
09:32 83.31 83.31 83.00 83.00 3.4K
09:33 82.97 83.11 82.63 83.00 8.1K
09:35 82.50 82.50 82.50 82.50 0.2K
09:36 83.92 83.92 83.44 83.44 1.3K
09:37 84.28 84.28 84.16 84.16 0.4K
09:39 83.30 83.30 83.30 83.30 0.3K
09:41 83.32 83.32 83.32 83.32 0.4K
09:44 83.34 83.34 83.34 83.34 0.1K
09:45 83.57 83.57 83.57 83.57 0.1K
09:46 83.63 83.63 83.63 83.63 2.2K
09:47 84.37 84.37 84.06 84.06 5.1K
09:49 83.87 83.87 83.87 83.87 0.1K
09:50 83.68 83.81 83.63 83.63 1.4K
09:51 83.64 83.64 83.64 83.64 0.5K
09:52 83.80 83.80 83.53 83.53 2.6K
09:53 83.73 83.73 83.38 83.38 2.4K
09:56 83.69 83.69 83.69 83.69 0.3K
10:01 84.06 84.06 84.06 84.06 0.4K
10:05 83.77 83.77 83.77 83.77 1.4K
10:06 83.47 83.47 83.47 83.47 1.3K
10:07 83.98 83.98 83.98 83.98 2.5K
10:08 83.83 83.83 83.83 83.83 0.2K
10:09 83.83 83.83 83.83 83.83 0.2K
10:10 83.72 83.72 83.72 83.72 0.5K
10:11 83.86 83.86 83.86 83.86 1.2K
10:13 83.86 83.86 83.86 83.86 0.4K
10:15 83.86 83.86 83.86 83.86 0.9K
10:19 83.90 83.90 83.90 83.90 0.1K
10:20 83.99 83.99 83.72 83.72 0.4K
10:21 83.99 83.99 83.99 83.99 3.5K
10:22 84.00 84.00 84.00 84.00 0.6K
10:23 84.24 84.24 84.24 84.24 0.4K
10:25 84.23 84.23 84.11 84.11 2.8K
10:26 84.17 84.19 84.17 84.19 1.1K
10:27 84.11 84.19 84.11 84.19 0.6K
10:31 84.48 84.48 84.48 84.48 0.3K
10:33 84.13 84.13 84.13 84.13 0.5K
10:38 84.49 84.49 84.49 84.49 2.4K
10:46 84.21 84.21 84.21 84.21 0.3K
10:48 84.48 84.51 84.48 84.51 5.6K
10:51 84.42 84.84 84.42 84.73 2.5K
10:52 84.64 84.72 84.64 84.72 3.0K
11:06 84.94 84.94 84.94 84.94 0.2K
11:07 85.11 85.14 85.11 85.14 4.9K
11:08 85.08 85.08 85.08 85.08 0.3K
11:09 85.08 85.14 85.08 85.14 0.7K
11:10 85.15 85.15 85.15 85.15 0.7K
11:11 85.15 85.28 85.15 85.27 2.3K
11:13 85.22 85.22 85.21 85.21 0.9K
11:14 85.26 85.26 85.26 85.26 0.9K
11:17 85.28 85.28 85.28 85.28 0.3K
11:18 85.08 85.08 85.07 85.07 0.2K
11:19 85.12 85.12 85.12 85.12 0.2K
11:20 85.23 85.25 85.23 85.25 0.7K
11:21 85.31 85.31 85.31 85.31 0.1K
11:22 85.39 85.39 85.14 85.14 2.5K
11:23 85.14 85.14 85.11 85.11 3.2K
11:24 85.09 85.09 85.09 85.09 0.5K
11:25 85.09 85.09 85.09 85.09 0.2K
11:26 84.86 84.96 84.82 84.96 3.0K
11:29 85.03 85.03 85.03 85.03 0.4K
11:31 85.04 85.04 85.04 85.04 0.7K
11:33 84.99 84.99 84.85 84.85 0.7K
11:36 84.86 84.86 84.86 84.86 1.5K
11:37 84.91 84.91 84.91 84.91 0.5K
11:41 85.07 85.19 85.07 85.12 1.2K
11:42 85.26 85.32 85.13 85.13 1.1K
11:43 85.18 85.18 85.16 85.16 0.4K
11:44 85.02 85.02 85.02 85.02 0.8K
11:47 85.11 85.15 85.11 85.15 0.8K
11:49 85.11 85.11 85.11 85.11 0.3K
11:50 85.19 85.26 85.19 85.26 1.6K
11:52 85.23 85.38 85.23 85.27 0.5K
11:53 85.19 85.19 85.19 85.19 0.2K
11:54 85.32 85.32 85.32 85.32 0.4K
11:55 85.23 85.23 85.23 85.23 0.1K
11:56 85.11 85.17 85.07 85.07 1.9K
11:57 85.16 85.16 85.15 85.15 0.9K
11:59 85.11 85.11 85.11 85.11 0.4K
12:00 85.19 85.19 85.19 85.19 0.5K
12:02 85.10 85.11 85.05 85.05 1.3K
12:04 85.00 85.00 84.92 84.92 1.6K
12:05 84.93 84.93 84.93 84.93 1.2K
12:09 84.93 84.93 84.83 84.83 3.1K
12:10 84.83 84.83 84.80 84.80 0.7K
12:12 84.88 84.88 84.88 84.88 1.0K
12:14 84.99 84.99 84.91 84.91 0.5K
12:15 84.85 84.87 84.85 84.87 1.6K
12:16 84.96 84.96 84.96 84.96 0.2K
12:18 84.94 84.94 84.82 84.82 2.2K
12:20 84.93 84.93 84.93 84.93 1.1K
12:25 84.85 84.85 84.85 84.85 0.7K
12:28 84.98 84.98 84.98 84.98 0.6K
12:30 84.87 84.87 84.75 84.80 0.9K
12:31 84.79 84.79 84.79 84.79 1.1K
12:35 84.78 84.80 84.78 84.79 0.6K
12:36 84.63 84.63 84.63 84.63 0.9K
12:37 84.65 84.65 84.54 84.54 1.0K
12:38 84.53 84.53 84.53 84.53 0.4K
12:41 84.61 84.62 84.61 84.62 1.1K
12:43 84.50 84.50 84.50 84.50 0.4K
12:46 84.56 84.56 84.56 84.56 2.2K
12:47 84.56 84.56 84.56 84.56 1.8K
12:50 84.51 84.51 84.51 84.51 0.6K
12:52 84.71 84.71 84.71 84.71 0.2K
12:53 84.73 84.74 84.73 84.74 0.6K
12:54 84.76 84.76 84.57 84.57 0.8K
12:57 85.00 85.00 84.69 84.71 5.4K
13:02 84.58 84.58 84.58 84.58 1.2K
13:06 84.57 84.57 84.57 84.57 0.1K
13:07 84.66 84.72 84.66 84.72 1.2K
13:09 84.71 84.71 84.71 84.71 0.2K
13:12 84.67 84.67 84.67 84.67 0.5K
13:14 84.72 84.72 84.72 84.72 2.3K
13:15 84.80 84.80 84.80 84.80 4.2K
13:16 84.80 84.80 84.80 84.80 0.1K
13:17 84.75 84.75 84.72 84.72 0.7K
13:18 84.92 84.92 84.92 84.92 0.6K
13:20 84.86 84.86 84.86 84.86 0.5K
13:22 84.90 84.90 84.90 84.90 0.4K
13:25 84.92 84.92 84.91 84.91 0.4K
13:27 84.98 84.98 84.98 84.98 0.4K
13:28 84.94 84.94 84.94 84.94 1.5K
13:31 84.91 84.91 84.91 84.91 0.4K
13:33 84.90 84.90 84.90 84.90 0.5K
13:40 84.96 84.96 84.90 84.90 1.1K
13:41 84.76 84.76 84.76 84.76 1.0K
13:44 84.93 84.93 84.82 84.82 4.6K
13:45 84.71 84.71 84.71 84.71 2.9K
13:47 84.49 84.49 84.49 84.49 0.6K
13:51 84.34 84.34 84.34 84.34 0.8K
13:52 84.35 84.35 84.35 84.35 0.2K
13:53 84.35 84.35 83.78 84.07 8.8K
13:56 83.88 83.88 83.88 83.88 0.2K
13:57 84.01 84.01 84.01 84.01 0.4K
13:59 83.98 84.24 83.98 84.24 2.0K
14:00 84.18 84.18 84.18 84.18 0.5K
14:02 84.28 84.28 84.28 84.28 1.1K
14:04 84.64 84.75 84.60 84.60 7.0K
14:05 84.53 84.63 84.53 84.55 7.5K
14:06 84.60 84.60 84.50 84.50 4.9K
14:07 84.55 84.55 84.21 84.21 4.8K
14:09 84.34 84.34 84.26 84.27 1.9K
14:10 84.36 84.36 84.36 84.36 0.7K
14:13 84.45 84.45 84.45 84.45 0.3K
14:14 83.91 84.45 83.91 84.45 1.2K
14:18 84.18 84.18 84.18 84.18 0.6K
14:19 84.00 84.12 84.00 84.12 0.6K
14:21 84.11 84.11 84.11 84.11 0.8K
14:25 84.01 84.01 84.01 84.01 0.2K
14:28 84.00 84.00 83.76 83.76 2.9K
14:30 83.52 83.52 83.52 83.52 3.2K
14:32 83.46 83.61 83.46 83.61 0.8K
14:33 83.61 83.61 83.61 83.61 0.2K
14:34 83.61 83.61 83.61 83.61 0.3K
14:36 83.60 83.60 83.60 83.60 0.3K
14:39 83.31 83.31 83.30 83.30 4.3K
14:43 83.25 83.32 83.25 83.32 1.3K
14:44 83.59 83.67 83.59 83.67 5.7K
14:45 83.82 83.82 83.82 83.82 0.7K
14:46 83.87 83.87 83.87 83.87 0.3K
14:47 83.90 83.90 83.64 83.64 3.6K
14:48 83.64 83.64 83.64 83.64 0.2K
14:49 83.58 83.58 83.58 83.58 0.6K
14:50 83.58 83.58 83.58 83.58 0.5K
14:51 83.64 83.65 83.64 83.65 1.3K
14:52 83.64 83.64 83.64 83.64 1.5K
14:53 83.80 83.80 83.80 83.80 1.6K
14:56 83.72 83.72 83.65 83.65 1.7K
15:00 83.66 83.66 83.66 83.66 0.1K
15:01 83.80 83.80 83.80 83.80 0.5K
15:02 83.91 83.91 83.72 83.72 0.6K
15:05 83.76 83.82 83.76 83.82 0.8K
15:11 84.30 84.30 84.30 84.30 6.7K
15:12 84.23 84.23 84.23 84.23 6.1K
15:13 84.20 84.20 84.20 84.20 2.0K
15:15 84.20 84.20 84.20 84.20 0.9K
15:17 84.13 84.13 84.13 84.13 2.6K
15:20 84.17 84.17 84.17 84.17 1.2K
15:22 84.28 84.51 84.27 84.51 19.9K
15:23 84.51 84.52 84.51 84.52 3.5K
15:24 84.52 84.52 84.50 84.50 6.9K
15:25 84.50 84.51 84.50 84.51 6.5K
15:26 84.43 84.43 84.19 84.21 19.2K
15:27 84.02 84.02 84.02 84.02 2.6K
15:29 83.93 83.93 83.93 83.93 0.9K
15:34 84.11 84.11 84.11 84.11 1.6K
15:40 84.00 84.00 84.00 84.00 0.7K
15:42 84.10 84.10 84.10 84.10 0.6K
15:44 84.01 84.17 84.01 84.08 2.7K
15:45 84.08 84.08 84.08 84.08 0.6K
15:46 83.97 84.10 83.97 84.10 1.8K
15:47 84.01 84.01 83.89 83.89 22.3K
15:48 83.86 83.86 83.86 83.86 0.2K
15:49 83.97 83.97 83.97 83.97 0.4K
15:50 83.88 83.98 83.88 83.98 1.6K
15:51 83.95 83.95 83.95 83.95 1.0K
15:52 84.01 84.05 83.99 83.99 5.9K
15:53 84.01 84.01 83.92 83.92 0.8K
15:54 84.01 84.11 83.95 84.11 5.7K
15:55 84.00 84.20 84.00 84.20 7.7K
15:56 84.20 84.23 84.15 84.18 8.2K
15:57 84.18 84.45 84.18 84.45 26.0K
15:58 84.50 84.51 84.50 84.51 3.8K
15:59 84.51 84.51 84.39 84.46 27.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据