Camtek Ltd

CAMT
🏛️ 美国 →
105.06
最后更新: 2025-09-30
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 83.06 83.45 83.06 83.25 53.6K
09:33 83.00 83.00 83.00 83.00 1.4K
09:34 82.67 82.67 82.67 82.67 2.4K
09:35 82.77 82.77 82.77 82.77 0.7K
09:36 82.71 82.71 82.71 82.71 0.7K
09:37 83.37 83.37 83.37 83.37 0.3K
09:38 82.79 82.79 82.79 82.79 0.8K
09:40 83.07 83.07 83.07 83.07 0.5K
09:41 83.17 83.34 83.17 83.34 1.1K
09:43 83.00 83.11 83.00 83.11 17.1K
09:44 83.03 83.13 82.99 82.99 19.4K
09:45 83.21 83.24 83.21 83.24 3.5K
09:47 83.53 83.53 83.53 83.53 0.2K
09:48 83.80 84.00 83.80 84.00 4.2K
09:49 83.88 83.93 83.88 83.93 0.8K
09:50 84.02 84.02 84.00 84.00 2.7K
09:51 83.96 83.96 83.96 83.96 0.2K
09:52 84.08 84.11 84.06 84.09 6.4K
09:54 84.11 84.11 84.11 84.11 16.2K
09:55 84.34 84.41 84.34 84.41 2.7K
09:56 84.41 84.42 84.41 84.42 31.1K
09:57 84.34 84.34 84.34 84.34 0.4K
09:58 84.57 84.57 84.57 84.57 0.2K
09:59 84.44 84.44 84.44 84.44 0.4K
10:00 84.29 84.31 84.29 84.31 6.9K
10:01 84.31 84.32 84.31 84.32 0.7K
10:02 84.33 84.33 84.26 84.26 0.6K
10:03 84.33 84.47 84.33 84.47 6.4K
10:05 84.49 84.49 84.49 84.49 0.4K
10:06 84.49 84.49 84.49 84.49 3.0K
10:07 84.49 84.49 84.45 84.45 1.2K
10:10 84.45 84.45 84.44 84.45 1.1K
10:12 84.63 84.63 84.55 84.55 2.6K
10:13 84.63 84.80 84.63 84.80 3.3K
10:14 84.72 84.72 84.63 84.63 1.3K
10:15 84.55 84.69 84.55 84.69 12.1K
10:16 84.74 85.43 84.74 85.25 12.9K
10:17 85.41 85.50 85.41 85.50 2.7K
10:18 85.64 85.66 85.64 85.66 3.5K
10:19 85.89 85.89 85.89 85.89 1.3K
10:20 85.79 85.79 85.63 85.63 2.6K
10:21 85.81 85.81 85.81 85.81 0.8K
10:22 85.69 85.69 85.65 85.65 0.8K
10:23 85.58 85.58 85.33 85.47 2.9K
10:24 85.47 85.49 85.47 85.49 1.3K
10:25 85.49 85.49 85.42 85.42 0.3K
10:26 85.48 85.48 85.48 85.48 0.4K
10:27 85.48 85.48 85.48 85.48 0.2K
10:28 85.48 85.48 85.46 85.46 0.8K
10:29 85.48 85.48 85.48 85.48 0.3K
10:31 85.46 85.46 85.46 85.46 5.5K
10:32 85.48 85.50 85.48 85.50 3.4K
10:33 85.48 85.48 85.48 85.48 0.8K
10:34 85.48 85.48 85.41 85.43 4.2K
10:35 85.39 85.43 85.39 85.43 1.2K
10:36 85.38 85.38 85.01 85.15 18.8K
10:37 85.17 85.17 85.17 85.17 1.4K
10:39 84.93 84.93 84.93 84.93 0.5K
10:40 85.09 85.51 85.09 85.51 34.8K
10:41 85.51 85.74 85.50 85.67 116.9K
10:42 85.52 85.52 85.49 85.49 81.3K
10:43 85.70 85.70 85.70 85.70 60.0K
10:44 85.90 85.90 85.90 85.90 2.5K
10:45 85.83 85.93 85.83 85.84 37.6K
10:46 85.84 85.84 85.63 85.63 1.3K
10:49 85.64 85.64 85.64 85.64 1.0K
10:52 85.76 85.76 85.64 85.64 37.0K
10:53 85.77 85.88 85.77 85.88 0.3K
10:54 85.90 85.90 85.90 85.90 15.9K
10:55 86.00 86.12 86.00 86.12 7.5K
10:57 86.10 86.10 86.10 86.10 0.3K
10:58 86.10 86.10 86.10 86.10 1.5K
11:00 86.18 86.18 86.10 86.10 1.9K
11:02 86.16 86.22 86.16 86.22 1.1K
11:03 86.24 86.25 86.11 86.11 2.3K
11:04 86.06 86.06 86.06 86.06 0.1K
11:05 85.93 85.93 85.82 85.82 1.6K
11:08 85.92 86.05 85.92 86.05 2.1K
11:10 86.05 86.05 86.05 86.05 5.5K
11:12 85.92 85.98 85.92 85.98 1.3K
11:13 86.04 86.08 86.04 86.08 15.8K
11:14 86.08 86.08 86.08 86.08 0.9K
11:15 86.01 86.01 86.01 86.01 0.3K
11:17 86.05 86.05 85.93 85.96 13.1K
11:18 85.96 85.96 85.96 85.96 0.3K
11:19 85.96 86.28 85.96 86.28 3.0K
11:21 86.40 86.54 86.40 86.54 4.0K
11:22 86.67 86.80 86.67 86.74 4.5K
11:23 86.69 86.69 86.60 86.60 1.3K
11:26 86.60 86.63 86.60 86.63 1.0K
11:27 86.64 86.72 86.64 86.72 31.3K
11:28 86.73 86.78 86.73 86.78 1.2K
11:29 86.78 86.78 86.78 86.78 0.8K
11:30 86.71 86.74 86.71 86.74 31.1K
11:31 86.76 86.76 86.57 86.66 3.8K
11:32 86.66 86.66 86.63 86.63 1.1K
11:33 86.68 86.68 86.68 86.68 0.3K
11:34 86.52 86.62 86.52 86.61 1.1K
11:35 86.61 86.74 86.61 86.74 2.3K
11:36 86.64 86.64 86.28 86.28 1.6K
11:37 86.36 86.36 86.15 86.30 3.7K
11:38 86.30 86.30 86.30 86.30 2.2K
11:40 86.30 86.30 86.29 86.29 1.1K
11:41 86.29 86.29 86.29 86.29 0.9K
11:42 86.35 86.35 86.32 86.32 22.8K
11:43 86.22 86.24 86.22 86.24 0.5K
11:44 86.14 86.17 86.14 86.17 1.6K
11:45 86.10 86.16 86.10 86.16 259.4K
11:46 86.08 86.37 86.08 86.37 6.4K
11:49 86.63 86.63 86.63 86.63 1.6K
11:51 86.67 86.67 86.67 86.67 0.5K
11:52 86.61 86.61 86.58 86.58 1.0K
11:53 86.58 86.58 86.42 86.42 2.6K
11:57 86.57 86.57 86.57 86.57 0.6K
11:59 86.71 86.71 86.62 86.62 0.9K
12:01 86.67 86.67 86.46 86.46 0.0K
12:02 86.44 86.44 86.44 86.44 4.4K
12:03 86.41 86.41 86.41 86.41 0.9K
12:05 86.38 87.10 86.38 87.10 32.7K
12:07 87.09 87.09 87.09 87.09 0.4K
12:08 87.09 87.09 87.09 87.09 0.3K
12:09 87.10 87.10 86.96 86.96 7.7K
12:10 87.15 87.37 87.15 87.37 3.9K
12:11 87.62 87.76 87.54 87.54 5.5K
12:12 87.50 87.50 87.50 87.50 2.9K
12:13 87.50 87.50 87.50 87.50 1.1K
12:14 87.51 87.51 87.50 87.50 0.9K
12:16 87.55 87.63 87.55 87.61 3.9K
12:17 87.69 87.72 87.69 87.71 2.7K
12:18 87.57 87.57 87.57 87.57 6.3K
12:20 87.55 87.55 87.55 87.55 1.1K
12:21 87.58 87.58 87.58 87.58 21.2K
12:24 87.59 87.61 87.56 87.61 109.3K
12:25 87.43 87.43 87.43 87.43 1.6K
12:27 87.35 87.46 87.35 87.46 3.1K
12:28 87.52 87.56 87.20 87.21 8.8K
12:29 87.23 87.23 87.22 87.22 101.5K
12:31 87.23 87.23 87.23 87.23 1.2K
12:32 87.13 87.13 86.98 87.04 3.4K
12:33 87.00 87.00 87.00 87.00 0.8K
12:35 86.86 86.86 86.86 86.86 0.6K
12:36 87.01 87.01 87.00 87.00 4.6K
12:37 86.86 86.86 86.86 86.86 4.6K
12:38 86.84 86.84 86.84 86.84 0.7K
12:39 86.84 86.84 86.70 86.70 3.0K
12:41 86.66 86.66 86.60 86.60 1.2K
12:43 86.73 86.73 86.73 86.73 1.7K
12:44 86.76 86.76 86.76 86.76 1.0K
12:45 86.67 86.67 86.67 86.67 10.4K
12:50 86.60 86.61 86.60 86.61 1.2K
12:51 86.66 86.66 86.66 86.66 0.7K
12:52 86.60 86.60 86.60 86.60 0.7K
12:54 86.66 86.72 86.66 86.72 1.9K
12:55 86.50 86.50 86.50 86.50 2.1K
12:57 86.57 86.57 86.50 86.50 2.8K
13:00 86.57 86.57 86.57 86.57 0.4K
13:02 86.67 86.67 86.67 86.67 0.4K
13:03 86.55 86.55 86.55 86.55 0.8K
13:04 86.56 86.56 86.56 86.56 1.3K
13:05 86.50 86.50 86.50 86.50 0.6K
13:07 86.62 86.62 86.62 86.62 0.3K
13:08 86.59 86.59 86.59 86.59 60.1K
13:09 86.60 86.60 86.60 86.60 15.4K
13:11 86.60 86.60 86.60 86.60 0.5K
13:12 86.74 86.77 86.74 86.77 2.2K
13:13 86.73 86.79 86.73 86.79 3.0K
13:14 86.79 86.79 86.79 86.79 0.2K
13:15 86.79 86.79 86.74 86.74 0.7K
13:16 86.79 86.79 86.79 86.79 1.0K
13:17 86.78 86.79 86.78 86.79 2.5K
13:18 86.79 86.88 86.79 86.88 1.3K
13:19 86.88 86.88 86.88 86.88 0.5K
13:20 86.88 87.04 86.88 86.88 0.7K
13:21 86.88 86.88 86.88 86.88 0.3K
13:22 86.88 86.88 86.88 86.88 0.2K
13:23 86.88 86.88 86.88 86.88 3.5K
13:24 86.76 86.76 86.76 86.76 0.2K
13:25 86.75 86.75 86.75 86.75 0.2K
13:26 86.75 86.75 86.75 86.75 0.4K
13:27 86.75 86.75 86.75 86.75 0.2K
13:28 86.75 86.75 86.60 86.60 1.3K
13:29 86.64 86.69 86.64 86.69 1.0K
13:31 86.62 86.62 86.62 86.62 0.3K
13:32 86.73 86.75 86.73 86.75 3.5K
13:35 86.67 86.67 86.67 86.67 0.2K
13:36 86.73 86.73 86.73 86.73 1.5K
13:38 86.75 86.75 86.75 86.75 1.8K
13:39 86.72 86.72 86.72 86.72 0.2K
13:40 86.72 86.80 86.72 86.80 0.7K
13:42 86.80 86.80 86.80 86.80 0.9K
13:43 86.79 86.79 86.79 86.79 1.1K
13:44 86.79 86.79 86.79 86.79 0.2K
13:45 86.79 86.79 86.79 86.79 0.7K
13:47 86.79 86.79 86.79 86.79 0.4K
13:49 86.68 86.68 86.68 86.68 0.4K
13:50 86.93 86.93 86.93 86.93 0.2K
13:52 87.06 87.06 87.06 87.06 2.0K
13:56 87.07 87.14 87.07 87.14 1.4K
13:57 87.14 87.14 87.09 87.14 3.7K
14:01 87.30 87.39 87.30 87.39 1.9K
14:02 87.37 87.37 87.37 87.37 0.7K
14:04 87.39 87.39 87.38 87.38 2.7K
14:05 87.48 87.66 87.48 87.66 2.2K
14:06 87.52 87.52 87.47 87.47 3.1K
14:07 87.50 87.50 87.50 87.50 0.3K
14:08 87.54 87.54 87.54 87.54 1.3K
14:09 87.52 87.54 87.52 87.54 0.3K
14:10 87.62 87.67 87.62 87.67 2.3K
14:17 87.84 87.84 87.84 87.84 1.1K
14:21 87.84 87.84 87.84 87.84 4.2K
14:24 87.79 87.79 87.75 87.75 0.6K
14:25 87.79 87.79 87.79 87.79 0.4K
14:26 87.71 87.71 87.55 87.55 31.8K
14:27 87.60 87.60 87.60 87.60 6.0K
14:28 87.60 87.60 87.47 87.47 1.1K
14:29 87.47 87.47 87.34 87.47 0.9K
14:33 87.53 87.53 87.53 87.53 1.0K
14:34 87.48 87.48 87.48 87.48 0.3K
14:35 87.48 87.48 87.48 87.48 0.3K
14:37 87.48 87.48 87.48 87.48 0.3K
14:39 87.59 87.59 87.59 87.59 0.1K
14:40 87.48 87.48 87.48 87.48 0.4K
14:42 87.38 87.48 87.38 87.48 1.1K
14:44 87.48 87.48 87.48 87.48 0.3K
14:47 87.48 87.48 87.48 87.48 2.5K
14:48 87.48 87.48 87.48 87.48 2.9K
14:53 87.53 87.53 87.53 87.53 1.8K
14:54 87.51 87.60 87.51 87.60 3.7K
14:55 87.59 87.59 87.52 87.59 2.2K
14:58 87.53 87.53 87.53 87.53 0.4K
14:59 87.56 87.56 87.56 87.56 0.4K
15:00 87.50 87.54 87.50 87.54 4.3K
15:01 87.50 87.50 87.50 87.50 0.7K
15:02 87.49 87.49 87.49 87.49 1.0K
15:03 87.47 87.47 87.47 87.47 2.9K
15:04 87.55 87.72 87.55 87.65 5.1K
15:05 87.66 87.66 87.66 87.66 0.1K
15:06 87.66 87.66 87.66 87.66 0.6K
15:07 87.66 87.66 87.66 87.66 0.3K
15:08 87.61 87.61 87.61 87.61 2.1K
15:09 87.61 87.61 87.60 87.60 1.1K
15:10 87.60 87.60 87.60 87.60 0.9K
15:11 87.55 87.55 87.49 87.49 1.7K
15:12 87.50 87.52 87.47 87.52 7.5K
15:13 87.47 87.48 87.47 87.48 2.4K
15:14 87.48 87.48 87.48 87.48 0.6K
15:15 87.45 87.45 87.45 87.45 0.3K
15:16 87.25 87.33 87.25 87.33 3.6K
15:17 87.31 87.31 87.18 87.18 0.9K
15:18 87.20 87.20 87.13 87.13 1.4K
15:19 87.15 87.15 87.15 87.15 1.1K
15:22 87.16 87.16 87.09 87.09 0.8K
15:23 87.16 87.16 87.16 87.16 0.9K
15:25 87.16 87.16 87.16 87.16 0.4K
15:26 87.16 87.24 87.16 87.24 1.2K
15:28 87.13 87.13 87.13 87.13 0.3K
15:29 87.20 87.20 87.13 87.13 4.3K
15:30 87.09 87.09 87.09 87.09 61.4K
15:31 87.05 87.05 87.00 87.00 3.3K
15:32 86.95 86.96 86.91 86.91 3.0K
15:34 86.85 86.85 86.85 86.85 0.6K
15:35 86.85 86.85 86.75 86.75 2.3K
15:36 86.74 86.77 86.74 86.77 2.0K
15:37 86.80 86.86 86.80 86.86 1.6K
15:38 86.87 86.87 86.87 86.87 1.7K
15:39 86.87 86.87 86.87 86.87 0.6K
15:40 86.85 86.87 86.85 86.87 2.2K
15:41 86.81 86.83 86.81 86.83 4.1K
15:42 86.75 86.80 86.75 86.80 2.6K
15:43 86.73 86.73 86.73 86.73 1.3K
15:44 86.77 86.77 86.77 86.77 0.6K
15:45 86.86 86.90 86.86 86.90 1.2K
15:46 86.80 86.80 86.80 86.80 1.1K
15:47 86.85 87.06 86.85 87.06 5.0K
15:48 87.10 87.10 86.97 87.01 3.4K
15:49 87.00 87.00 86.91 86.93 6.9K
15:50 86.89 86.89 86.79 86.85 4.7K
15:51 86.79 86.83 86.55 86.55 13.2K
15:52 86.56 86.65 86.56 86.64 3.4K
15:53 86.70 86.88 86.65 86.88 4.9K
15:54 86.72 86.86 86.72 86.83 14.5K
15:55 86.85 87.04 86.84 86.93 11.0K
15:56 86.91 87.17 86.91 87.08 26.6K
15:57 87.08 87.12 87.01 87.07 8.6K
15:58 87.09 87.11 87.03 87.09 6.2K
15:59 87.09 87.18 86.91 87.02 37.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据