日期	开盘	收盘	涨跌	成交量	成交额	振幅
2025-12-01	58.59	59.84	0.32%	854,941	50,843,395.62	5.26%
2025-11-28	60.11	59.65	0.93%	684,373	39,712,101.40	2.23%
2025-11-27	59.09	60.21	1.02%	938,054	52,969,056.12	2.54%
2025-11-26	60.07	59.60	-0.93%	782,381	43,449,301.60	1.32%
2025-11-25	62.00	60.16	-3.79%	667,973	37,704,444.30	3.56%
2025-11-24	65.02	62.53	-4.20%	582,110	33,766,284.85	5.11%
2025-11-21	67.00	65.27	-3.83%	400,242	25,509,878.37	4.21%
2025-11-20	67.34	67.87	1.51%	817,149	55,849,397.91	4.81%
2025-11-19	61.96	66.86	8.26%	1,146,422	77,209,757.63	9.65%
2025-11-18	60.99	61.76	1.53%	974,791	60,242,530.32	3.23%
2025-11-17	60.17	60.83	1.10%	509,912	31,266,645.31	1.76%
2025-11-14	60.44	60.17	-0.69%	1,654,755	99,370,630.36	2.94%
2025-11-13	60.90	60.59	-0.62%	1,159,309	70,747,231.98	3.44%
2025-11-12	61.82	60.97	0.05%	1,147,386	73,318,622.30	3.62%
2025-11-11	58.26	60.94	3.22%	1,106,016	69,979,813.34	6.45%
2025-11-10	57.79	59.04	2.16%	1,080,386	64,233,390.09	5.09%
2025-11-07	55.05	57.79	5.34%	1,068,129	61,569,440.45	6.29%
2025-11-06	52.97	54.86	3.78%	844,102	44,910,195.57	5.34%
2025-11-05	52.65	52.86	0.17%	955,863	48,179,576.62	3.57%
2025-11-04	53.00	52.77	0.08%	691,493	34,636,672.32	1.95%
2025-11-03	51.54	52.73	1.48%	421,568	20,448,225.30	3.38%
2025-10-31	51.18	51.96	1.39%	943,851	43,995,377.01	3.68%
2025-10-30	51.24	51.25	0.02%	897,326	39,867,729.29	3.1%
2025-10-29	52.59	51.24	-0.95%	912,040	40,433,363.76	3.08%
2025-10-28	54.21	51.73	-3.69%	582,256	26,614,551.26	6.16%
2025-10-27	55.14	53.71	-1.81%	1,050,009	50,889,715.79	4.29%
2025-10-24	53.10	54.70	1.54%	748,384	35,922,308.53	4.84%
2025-10-23	52.43	53.87	1.72%	227,941	10,271,309.94	4.27%
2025-10-22	52.30	52.96	0.70%	424,367	18,115,636.46	4.19%
2025-10-21	52.11	52.59	2.43%	441,833	18,440,731.30	1.48%
2025-10-20	52.19	51.34	-1.67%	540,397	20,804,369.05	2.09%
2025-10-17	53.12	52.21	-3.30%	334,346	13,414,920.20	1.8%
2025-10-16	56.14	53.99	-2.58%	598,023	27,096,591.10	7.42%

提示：用电脑浏览可看更多数据 全国碳市场行情