日期	开盘	收盘	涨跌	成交量	成交额	振幅
2026-08-04	99.30	98.56	-1.13%	916,241	90,301,473.12	2.51%
2026-08-03	99.50	99.69	1.12%	270,001	26,917,529.50	0.7%
2026-07-31	97.50	98.59	2.05%	365,987	36,083,143.40	2.05%
2026-07-30	96.00	96.61	1.00%	544,313	52,585,579.00	1.15%
2026-07-29	95.50	95.65	1.04%	487,846	46,663,197.90	0.5%
2026-07-28	93.50	94.67	0.96%	384,499	36,402,392.25	3.74%
2026-07-27	93.70	93.77	0.20%	137,360	12,880,006.00	0.32%
2026-07-24	93.50	93.58	1.12%	133,560	12,497,888.50	0.86%
2026-07-23	92.80	92.54	1.66%	234,697	21,719,281.50	0.87%
2026-07-22	90.40	91.03	0.54%	211,404	19,243,174.00	1.22%
2026-07-21	90.80	90.54	0.43%	144,195	13,055,846.50	0.67%
2026-07-20	90.20	90.15	0.14%	69,272	6,244,559.40	0.28%
2026-07-17	90.10	90.02	-0.12%	447,645	40,295,250.79	0.1%
2026-07-16	90.00	90.13	0.36%	304,972	27,486,291.00	0.66%
2026-07-15	89.00	89.81	2.18%	433,319	38,917,993.00	2.5%
2026-07-14	87.60	87.89	0.54%	266,310	23,407,100.00	1.03%
2026-07-13	87.00	87.42	0.54%	142,100	12,422,205.00	0.92%
2026-07-10	86.50	86.95	0.86%	292,176	25,405,638.00	0.87%
2026-07-09	86.24	86.21	-0.03%	283,700	24,457,500.00	0.17%
2026-07-08	86.36	86.24	-0.14%	399,415	34,445,582.78	0.58%
2026-07-07	86.48	86.36	0.16%	106,159	9,168,358.19	0.35%
2026-07-06	85.90	86.22	0.58%	155,119	13,374,026.70	0.7%
2026-07-03	85.30	85.72	1.06%	95,700	8,203,630.00	0.82%
2026-07-02	84.01	84.82	1.10%	145,900	12,375,754.00	1.18%
2026-07-01	83.55	83.90	0.67%	56,500	4,740,575.00	0.78%
2026-06-30	83.15	83.34	0.24%	169,500	14,126,800.00	0.72%
2026-06-29	83.00	83.14	0.04%	81,431	6,769,872.20	0.36%
2026-06-26	83.00	83.11	-0.01%	533,900	44,372,130.00	2.41%
2026-06-25	83.45	83.12	0.53%	283,067	23,528,571.00	0.54%
2026-06-24	82.50	82.68	0.33%	367,858	30,414,000.74	0.61%
2026-06-23	82.00	82.41	0.44%	505,500	41,658,534.80	1.46%
2026-06-22	81.80	82.05	-0.35%	293,000	24,041,300.00	0.56%
2026-06-18	82.50	82.34	0.37%	350,200	28,834,100.00	0.36%
2026-06-17	82.50	82.04	0.28%	219,430	18,001,853.00	0.61%
2026-06-16	82.50	81.81	0.44%	420,650	34,414,665.00	1.23%
2026-06-15	81.00	81.45	0.04%	197,024	16,047,518.40	0.74%
2026-06-12	81.00	81.42	0.23%	238,000	19,378,450.00	1.11%
2026-06-11	81.00	81.23	-0.50%	100,917	8,197,152.10	1.61%
2026-06-10	81.60	81.64	-0.80%	241,000	19,675,650.00	1.17%
2026-06-09	82.50	82.30	0.06%	135,681	11,166,777.50	0.61%
2026-06-08	82.20	82.25	-0.75%	75,512	6,211,037.60	0.12%
2026-06-05	85.50	82.87	1.02%	96,000	7,955,300.00	4.26%
2026-06-04	82.10	82.03	0.07%	118,962	9,758,333.00	0.12%
2026-06-03	82.00	81.97	0.16%	107,290	8,794,800.00	0.6%
2026-06-02	81.50	81.84	-0.21%	195,290	15,982,180.00	0.74%
2026-06-01	82.50	82.01	1.54%	195,250	16,012,925.00	1.73%
2026-05-29	80.30	80.77	0.59%	411,988	33,274,691.35	3.36%
2026-05-28	79.50	80.30	0.30%	364,524	29,270,984.00	1.89%
2026-05-27	80.00	80.06	0.06%	357,798	28,646,992.78	0.25%
2026-05-26	79.50	80.01	-0.10%	268,840	21,510,780.40	0.88%
2026-05-25	80.10	80.09	-0.09%	91,100	7,296,056.00	0.63%
2026-05-22	80.12	80.16	-0.34%	160,500	12,865,100.00	1.12%
2026-05-21	81.00	80.43	-1.55%	310,104	24,942,779.20	1.25%
2026-05-20	82.10	81.70	-1.14%	120,000	9,803,500.00	0.61%
2026-05-19	84.99	82.64	-1.71%	220,348	18,209,374.00	3.66%
2026-05-18	84.40	84.08	-0.98%	56,510	4,751,464.00	2.8%
2026-05-15	85.00	84.91	1.14%	405,165	34,401,115.00	0.94%
2026-05-14	84.00	83.95	1.68%	142,000	11,920,190.00	2.78%
2026-05-13	73.89	82.56	0.56%	221,189	18,261,237.00	13.01%
2026-05-12	81.50	82.10	1.28%	219,167	17,993,344.00	1.23%
2026-05-11	80.10	81.06	1.25%	239,200	19,390,450.00	1.75%
2026-05-08	79.90	80.06	0.08%	81,400	6,517,170.00	1.13%
2026-05-07	80.00	80.00	-0.01%	36,000	2,880,000.00	0%
2026-05-06	80.00	80.01	0.64%	57,500	4,600,500.00	0.63%
2026-04-30	79.50	79.50	0.77%	13,200	10,494,500.00	0.88%
2026-04-29	78.50	78.89	0.75%	304,735	24,040,063.20	1.91%
2026-04-28	78.00	78.30	-0.89%	236,912	18,551,136.00	1.54%
2026-04-27	79.30	79.00	1.82%	20,001	1,580,019.50	1.27%
2026-04-24	77.50	77.59	1.80%	121,700	9,442,600.00	0.65%
2026-04-23	79.50	76.22	0.54%	320,801	24,452,158.50	5.3%
2026-04-22	79.00	75.81	-0.43%	182,999	13,873,724.20	3.04%
2026-04-21	78.00	76.14	-3.14%	171,000	13,020,500.00	4%
2026-04-20	78.90	78.61	-1.19%	278,700	21,908,300.00	1.41%
2026-04-17	79.50	79.56	0.80%	11,548	918,720.80	0.13%
2026-04-16	78.90	78.93	1.17%	55,000	4,341,000.00	0.38%
2026-04-15	78.00	78.02	-1.89%	57,000	4,447,200.00	1.29%
2026-04-14	79.80	79.52	-0.03%	32,000	2,544,700.00	0.5%
2026-04-13	80.00	79.54	0.05%	34,952	2,780,110.00	0.63%
2026-04-10	79.50	79.50	-0.03%	56,022	4,453,949.00	0.13%
2026-04-09	78.00	79.52	-0.04%	61,780	4,912,640.00	2.44%
2026-04-08	79.50	79.55	-0.40%	41,314	3,286,594.40	0.13%
2026-04-07	79.87	79.87	0.00%	0	0.00	0%
2026-04-03	80.00	79.87	0.41%	62,978	5,029,942.20	0.63%
2026-04-02	79.54	79.54	0.00%	0	0.00	0%
2026-04-01	79.54	79.54	0.00%	0	0.00	0%
2026-03-31	79.80	79.54	-0.46%	27,800	2,211,200.00	0.38%
2026-03-30	80.00	79.91	0.01%	56,600	4,522,760.00	0.5%
2026-03-27	80.00	79.90	0.19%	17,789	1,421,422.75	0.31%

提示：用电脑浏览可看更多数据 全国碳市场行情