日期	开盘	收盘	涨跌	成交量	成交额	振幅
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%
2026-03-26	80.50	79.75	-0.25%	179,300	14,299,650.00	1.26%
2026-03-25	79.50	79.95	-0.34%	100,700	8,051,150.00	0.63%
2026-03-24	80.00	80.22	-0.72%	140,600	11,278,800.00	1.25%
2026-03-23	80.80	80.80	0.80%	20,000	1,616,000.00	0%
2026-03-20	80.10	80.16	-0.02%	204,664	16,406,605.90	0.5%
2026-03-19	82.00	80.18	-1.72%	471,056	37,769,022.50	2.5%
2026-03-18	81.58	81.58	0.00%	0	0.00	0%
2026-03-17	81.50	81.58	-0.45%	61,768	5,039,092.00	0.61%
2026-03-16	81.00	81.95	0.15%	20,000	1,639,000.00	1.23%
2026-03-13	82.50	81.83	-0.75%	3,000	245,500.00	2.48%

提示：用电脑浏览可看更多数据 全国碳市场行情