Camtek Ltd

CAMT
🏛️ 美国 →
113.42
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 100.00 100.38 100.00 100.38 8.9K
09:31 100.72 100.72 100.72 100.72 1.9K
09:32 101.16 101.69 101.16 101.69 3.9K
09:33 101.63 101.63 101.51 101.51 0.9K
09:34 101.44 101.44 101.30 101.30 4.2K
09:35 101.33 101.33 101.33 101.33 0.4K
09:36 101.17 101.17 101.17 101.17 2.0K
09:37 101.47 101.47 101.47 101.47 1.2K
09:39 101.30 101.30 101.11 101.11 0.8K
09:40 101.24 101.24 101.24 101.24 0.2K
09:41 101.21 101.21 101.21 101.21 2.0K
09:44 101.05 101.05 101.05 101.05 0.2K
09:45 101.04 101.07 101.04 101.07 0.8K
09:46 101.22 101.25 101.22 101.25 3.0K
09:47 101.20 101.20 101.20 101.20 0.1K
09:48 101.32 101.32 101.32 101.32 0.2K
09:49 101.20 101.20 100.88 101.05 4.1K
09:50 100.87 100.87 100.87 100.87 0.3K
09:51 101.06 101.06 101.06 101.06 0.9K
09:52 101.14 101.14 101.01 101.01 1.0K
09:53 100.93 100.93 100.93 100.93 1.1K
09:55 100.75 100.75 100.75 100.75 0.3K
09:56 100.84 100.84 100.84 100.84 0.8K
09:57 100.85 100.85 100.85 100.85 1.7K
09:58 100.85 100.85 100.69 100.71 2.2K
10:00 100.70 100.70 100.42 100.42 4.7K
10:01 100.49 100.50 100.49 100.49 1.4K
10:02 100.39 100.40 100.39 100.40 3.4K
10:03 100.22 100.29 100.18 100.29 1.9K
10:04 100.29 100.45 100.13 100.45 2.8K
10:05 100.49 100.49 100.48 100.48 2.2K
10:06 100.41 100.41 100.27 100.27 2.4K
10:07 100.24 100.26 100.15 100.24 2.9K
10:08 100.31 100.31 100.31 100.31 0.1K
10:09 100.38 100.38 100.38 100.38 13.4K
10:10 100.51 100.51 100.51 100.51 1.1K
10:11 100.52 100.65 100.52 100.65 3.1K
10:12 100.78 100.78 100.78 100.78 0.2K
10:13 100.79 100.80 100.53 100.53 6.1K
10:14 100.00 100.00 100.00 100.00 1.9K
10:17 99.85 99.85 99.85 99.85 1.0K
10:18 99.75 99.75 99.75 99.75 1.8K
10:22 99.49 99.49 99.19 99.19 1.0K
10:24 99.18 99.59 99.18 99.59 2.1K
10:26 99.32 99.32 99.31 99.31 0.5K
10:28 99.31 99.31 99.26 99.26 0.4K
10:29 99.57 99.82 99.56 99.59 1.2K
10:30 99.80 99.80 99.80 99.80 4.8K
10:31 99.69 99.69 99.69 99.69 1.5K
10:37 99.20 99.20 99.20 99.20 0.2K
10:38 99.21 99.21 99.21 99.21 0.1K
10:39 99.52 99.52 99.25 99.25 0.6K
10:40 99.26 99.26 99.26 99.26 0.5K
10:42 99.22 99.22 99.22 99.22 0.2K
10:43 99.21 99.32 99.21 99.26 5.6K
10:44 99.25 99.26 99.25 99.26 1.6K
10:45 99.26 99.26 99.26 99.26 0.4K
10:46 99.36 99.56 99.36 99.56 2.9K
10:48 99.50 99.50 99.50 99.50 1.4K
10:49 99.71 99.74 99.71 99.74 0.5K
10:51 99.62 99.62 99.62 99.62 1.5K
10:52 99.62 99.62 99.49 99.49 0.6K
10:53 99.65 99.65 99.48 99.59 1.0K
10:54 99.35 99.35 99.35 99.35 0.1K
10:55 99.62 99.62 99.62 99.62 0.3K
10:56 99.61 99.61 99.61 99.61 0.3K
10:57 99.56 99.56 99.48 99.48 0.3K
10:58 99.53 99.53 99.53 99.53 0.1K
10:59 99.52 99.52 99.43 99.43 0.7K
11:02 99.42 99.42 99.42 99.42 1.0K
11:03 99.47 99.47 99.44 99.44 5.6K
11:04 99.43 99.43 99.43 99.43 0.8K
11:05 99.21 99.41 99.21 99.39 12.5K
11:06 99.29 99.29 99.19 99.29 0.9K
11:08 99.28 99.28 99.28 99.28 0.2K
11:09 99.28 99.28 98.92 98.92 5.0K
11:10 98.87 98.87 98.59 98.66 8.5K
11:11 98.91 98.95 98.81 98.81 9.7K
11:12 98.82 98.82 98.82 98.82 0.8K
11:13 98.77 98.77 98.76 98.76 0.7K
11:14 98.85 98.85 98.85 98.85 1.0K
11:15 98.85 98.85 98.85 98.85 0.9K
11:16 98.75 98.82 98.67 98.82 2.4K
11:19 98.77 98.77 98.77 98.77 0.2K
11:20 98.77 99.12 98.77 99.12 2.7K
11:21 99.06 99.06 99.06 99.06 2.5K
11:22 99.06 99.06 99.06 99.06 0.3K
11:23 98.93 98.93 98.93 98.93 0.4K
11:25 98.93 98.93 98.93 98.93 0.8K
11:26 98.92 98.92 98.92 98.92 0.3K
11:27 98.86 98.86 98.59 98.59 8.3K
11:28 98.36 98.36 98.15 98.15 2.2K
11:29 98.23 98.23 98.23 98.23 0.3K
11:30 98.33 98.44 98.33 98.44 2.0K
11:32 98.28 98.28 98.28 98.28 0.2K
11:33 98.28 98.28 98.28 98.28 0.1K
11:34 98.44 98.53 98.44 98.53 2.3K
11:35 98.46 98.46 98.31 98.31 0.5K
11:36 98.29 98.29 98.25 98.25 0.6K
11:37 98.25 98.36 98.25 98.36 1.0K
11:39 98.24 98.24 98.24 98.24 0.3K
11:41 98.24 98.24 97.98 97.99 12.7K
11:42 98.07 98.07 98.07 98.07 1.7K
11:43 97.93 97.93 97.93 97.93 0.6K
11:45 98.10 98.10 98.05 98.05 1.8K
11:47 98.18 98.18 98.18 98.18 2.4K
11:49 98.31 98.31 98.31 98.31 1.3K
11:50 98.56 98.56 98.56 98.56 0.8K
11:54 98.86 98.86 98.86 98.86 1.3K
11:56 99.00 99.00 99.00 99.00 0.3K
11:57 98.73 98.73 98.73 98.73 0.3K
12:00 99.03 99.03 99.03 99.03 0.2K
12:04 98.89 98.89 98.89 98.89 0.5K
12:05 98.88 99.07 98.87 99.07 0.9K
12:06 98.88 98.88 98.88 98.88 0.3K
12:07 98.88 98.88 98.52 98.52 4.3K
12:08 98.80 98.80 98.80 98.80 0.1K
12:09 98.80 98.99 98.80 98.99 0.6K
12:10 98.73 98.73 98.73 98.73 0.1K
12:11 98.73 98.73 98.73 98.73 0.3K
12:12 98.73 98.73 98.73 98.73 0.1K
12:13 98.73 98.73 98.73 98.73 0.2K
12:14 99.04 99.04 98.88 98.88 1.0K
12:15 98.89 98.89 98.89 98.89 0.5K
12:17 98.89 98.89 98.89 98.89 0.1K
12:18 99.05 99.05 98.90 98.90 0.2K
12:20 98.91 98.91 98.90 98.90 0.3K
12:21 98.87 98.87 98.87 98.87 0.2K
12:22 99.05 99.05 98.87 98.87 0.2K
12:23 98.87 98.87 98.87 98.87 0.1K
12:24 98.90 98.90 98.90 98.90 0.2K
12:25 98.87 98.95 98.87 98.95 0.8K
12:27 98.88 98.88 98.88 98.88 0.2K
12:28 98.88 98.88 98.87 98.87 0.5K
12:29 98.87 98.87 98.87 98.87 0.1K
12:30 98.87 98.87 98.87 98.87 0.3K
12:31 98.88 98.88 98.87 98.87 0.2K
12:32 98.87 99.04 98.87 99.04 0.2K
12:33 98.88 98.88 98.88 98.88 0.1K
12:34 98.88 98.88 98.88 98.88 0.1K
12:35 98.87 98.87 98.87 98.87 0.1K
12:36 98.87 98.96 98.87 98.96 0.3K
12:38 98.88 98.88 98.87 98.87 0.2K
12:39 98.87 98.87 98.87 98.87 0.4K
12:40 98.87 98.87 98.74 98.74 0.8K
12:41 98.99 98.99 98.99 98.99 0.1K
12:42 98.90 99.07 98.87 99.07 3.0K
12:43 98.94 98.94 98.94 98.94 0.3K
12:44 99.05 99.05 99.05 99.05 0.1K
12:45 99.06 99.06 99.06 99.06 0.1K
12:46 99.05 99.05 99.05 99.05 0.1K
12:47 99.08 99.08 99.08 99.08 0.3K
12:50 98.97 98.97 98.97 98.97 2.1K
12:51 99.09 99.09 99.09 99.09 1.4K
12:52 99.17 99.17 99.17 99.17 1.1K
12:59 99.36 99.36 99.36 99.36 0.5K
13:02 99.48 99.64 99.48 99.64 1.6K
13:03 99.72 99.72 99.72 99.72 0.6K
13:08 99.63 99.63 99.63 99.63 0.2K
13:11 99.77 99.77 99.77 99.77 0.4K
13:12 99.76 99.76 99.76 99.76 0.1K
13:13 99.76 99.76 99.76 99.76 0.6K
13:15 99.75 99.79 99.75 99.79 7.1K
13:16 99.78 99.78 99.78 99.78 1.0K
13:22 99.59 99.63 99.51 99.63 1.7K
13:32 99.65 99.65 99.65 99.65 0.6K
13:33 99.39 99.39 99.39 99.39 0.2K
13:36 99.45 99.45 99.45 99.45 0.2K
13:37 99.45 99.48 99.45 99.48 0.6K
13:38 99.45 99.45 99.45 99.45 0.1K
13:39 99.45 99.46 99.45 99.46 1.1K
13:40 99.45 99.45 99.45 99.45 0.2K
13:41 99.45 99.45 99.45 99.45 0.3K
13:42 99.45 99.45 99.45 99.45 1.6K
13:44 99.45 99.45 99.45 99.45 0.2K
13:45 99.61 99.61 99.29 99.29 0.4K
13:46 99.44 99.44 99.44 99.44 0.2K
13:47 99.28 99.44 99.28 99.44 1.0K
13:48 99.45 99.45 99.45 99.45 0.2K
13:49 99.44 99.44 99.44 99.44 0.1K
13:51 99.43 99.43 99.43 99.43 0.1K
13:52 99.31 99.43 99.31 99.43 0.7K
13:53 99.43 99.43 99.43 99.43 0.4K
13:54 99.42 99.42 99.42 99.42 0.3K
13:55 99.42 99.42 99.42 99.42 0.2K
13:56 99.42 99.61 99.42 99.61 2.6K
13:58 99.70 99.70 99.70 99.70 0.1K
14:00 99.72 99.72 99.61 99.61 0.5K
14:01 99.61 99.75 99.61 99.64 0.3K
14:02 99.61 99.61 99.61 99.61 0.3K
14:03 99.65 99.65 99.65 99.65 0.1K
14:04 99.80 99.80 99.80 99.80 3.7K
14:05 99.90 100.00 99.87 100.00 1.8K
14:07 99.99 99.99 99.99 99.99 0.6K
14:09 99.98 99.98 99.98 99.98 0.3K
14:10 99.85 99.85 99.85 99.85 0.3K
14:12 99.90 99.90 99.90 99.90 0.6K
14:14 99.78 99.78 99.78 99.78 0.1K
14:15 100.03 100.03 100.03 100.03 0.6K
14:17 99.90 99.90 99.90 99.90 0.8K
14:19 99.81 99.81 99.73 99.73 0.9K
14:22 99.70 99.70 99.58 99.70 1.1K
14:23 99.70 99.70 99.69 99.69 0.7K
14:24 99.59 99.59 99.59 99.59 0.5K
14:25 99.42 99.57 99.42 99.57 0.4K
14:26 99.55 99.55 99.55 99.55 0.5K
14:29 99.52 99.55 99.44 99.44 0.8K
14:30 99.54 99.55 99.54 99.55 2.0K
14:31 99.68 99.68 99.56 99.68 0.3K
14:32 99.70 99.73 99.70 99.71 2.1K
14:33 99.76 99.76 99.76 99.76 0.9K
14:34 99.74 99.74 99.74 99.74 0.7K
14:41 99.67 99.67 99.67 99.67 0.3K
14:43 99.66 99.66 99.66 99.66 0.1K
14:44 99.81 99.81 99.81 99.81 0.6K
14:45 99.80 99.80 99.70 99.70 0.4K
14:47 99.69 99.80 99.69 99.80 0.8K
14:48 99.69 99.70 99.69 99.70 0.9K
14:49 99.78 99.78 99.72 99.72 0.4K
14:50 99.80 99.85 99.74 99.78 4.2K
14:51 99.77 99.78 99.77 99.78 1.0K
14:52 99.78 99.78 99.77 99.77 0.5K
14:53 99.69 99.73 99.69 99.73 0.9K
14:54 99.73 99.73 99.73 99.73 0.2K
14:55 99.73 99.73 99.73 99.73 0.8K
14:56 99.72 99.72 99.72 99.72 0.5K
14:59 99.64 99.64 99.64 99.64 0.3K
15:01 99.64 99.64 99.63 99.63 1.5K
15:02 99.84 99.84 99.84 99.84 0.2K
15:03 99.85 99.85 99.85 99.85 0.3K
15:04 99.84 99.84 99.71 99.71 0.3K
15:05 99.70 99.70 99.70 99.70 0.7K
15:06 99.53 99.84 99.53 99.84 1.7K
15:07 99.71 99.71 99.71 99.71 0.2K
15:08 99.68 99.81 99.68 99.81 1.7K
15:09 99.77 99.77 99.77 99.77 0.2K
15:10 99.74 99.75 99.74 99.75 0.7K
15:11 99.68 99.71 99.68 99.71 2.5K
15:13 99.79 99.79 99.79 99.79 0.3K
15:14 99.87 99.87 99.87 99.87 2.3K
15:16 99.82 99.93 99.82 99.93 0.3K
15:17 99.96 99.96 99.82 99.82 0.6K
15:18 99.83 99.83 99.83 99.83 0.3K
15:20 99.79 99.79 99.79 99.79 0.8K
15:22 99.70 99.70 99.66 99.66 1.4K
15:23 99.66 99.66 99.66 99.66 0.2K
15:24 99.75 99.75 99.68 99.68 0.8K
15:25 99.68 99.68 99.68 99.68 1.2K
15:27 99.68 99.68 99.68 99.68 0.7K
15:28 99.44 99.46 99.44 99.46 2.1K
15:29 99.61 99.61 99.26 99.26 0.8K
15:30 99.45 99.45 99.45 99.45 0.4K
15:31 99.45 99.45 99.45 99.45 0.3K
15:32 99.45 99.45 99.45 99.45 0.5K
15:33 99.62 99.65 99.60 99.65 2.7K
15:34 99.65 99.65 99.55 99.55 0.7K
15:35 99.54 99.54 99.54 99.54 0.1K
15:36 99.44 99.44 99.44 99.44 1.1K
15:37 99.39 99.42 99.39 99.42 0.9K
15:38 99.39 99.39 99.17 99.17 1.0K
15:39 99.25 99.25 99.25 99.25 1.2K
15:40 99.16 99.16 99.16 99.16 1.9K
15:41 99.04 99.04 98.91 98.91 0.9K
15:42 98.98 98.98 98.85 98.87 1.6K
15:43 98.89 98.89 98.89 98.89 0.3K
15:44 98.81 99.00 98.81 99.00 3.1K
15:45 99.09 99.09 99.09 99.09 3.0K
15:46 99.21 99.21 99.21 99.21 0.7K
15:47 99.16 99.16 99.16 99.16 0.6K
15:48 99.11 99.15 99.11 99.15 0.6K
15:49 99.20 99.20 99.13 99.13 1.1K
15:50 99.08 99.08 98.50 98.54 6.7K
15:51 98.60 98.79 98.60 98.79 3.3K
15:52 98.86 98.94 98.76 98.94 1.3K
15:53 98.95 98.95 98.90 98.95 3.1K
15:54 98.86 98.86 98.58 98.73 5.8K
15:55 98.72 98.72 98.53 98.53 11.6K
15:56 98.36 98.45 98.36 98.45 3.9K
15:57 98.45 98.45 98.20 98.22 2.7K
15:58 98.34 98.39 98.30 98.39 5.2K
15:59 98.40 98.45 98.24 98.24 48.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据