日期	开盘	收盘	涨跌	成交量	成交额	振幅
2026-02-09	80.00	80.56	5.81%	131,676	10,615,756.00	5.13%
2026-02-06	74.00	76.14	-3.30%	132,640	10,346,135.00	9.46%
2026-02-05	78.74	78.74	0.00%	0	0.00	0%
2026-02-04	81.00	78.74	-2.79%	82,930	6,529,489.00	3.85%
2026-02-03	81.00	81.00	0.00%	0	0.00	0%
2026-02-02	81.00	81.00	2.53%	19,010	1,539,790.00	2.53%
2026-01-30	79.00	79.00	0.64%	100	7,900.00	0%
2026-01-29	78.00	78.50	-0.09%	2	157.00	1.28%
2026-01-28	75.00	78.57	0.11%	148,090	11,635,516.50	8%
2026-01-27	78.00	78.48	-4.05%	111,515	8,750,938.50	0.64%
2026-01-26	81.00	81.79	0.98%	2,439	199,498.00	1.23%
2026-01-23	81.00	81.00	4.83%	58,236	4,635,579.60	0%
2026-01-22	73.00	77.27	-1.69%	75,839	5,860,172.00	8.22%
2026-01-21	78.50	78.60	7.67%	62,500	4,912,500.00	2.29%
2026-01-20	73.00	73.00	-9.88%	51,643	3,769,939.00	0%
2026-01-19	81.00	81.00	3.18%	46,947	3,718,813.00	0%
2026-01-16	78.50	78.50	0.00%	0	0.00	0%
2026-01-15	78.50	78.50	8.28%	60,000	4,710,000.00	0%
2026-01-14	72.50	72.50	-7.42%	13,700	993,250.00	0%
2026-01-13	78.31	78.31	0.00%	0	0.00	0%
2026-01-12	78.19	78.31	3.09%	43,930	3,440,096.70	6.66%
2026-01-09	78.00	75.96	-3.37%	147,410	11,059,230.00	7.59%
2026-01-08	78.00	78.61	0.82%	57,000	4,481,000.00	6.41%
2026-01-07	78.50	77.97	4.48%	324,311	25,286,503.50	7.01%
2026-01-06	74.63	74.63	0.00%	5,316	378,510.00	0%
2026-01-05	74.63	74.63	0.00%	1,000	76,390.00	0%
2025-12-31	73.06	74.63	2.42%	865,112	65,578,197.89	4.28%
2025-12-30	71.32	72.87	2.46%	1,065,532	77,823,593.23	2.69%
2025-12-29	71.12	71.12	-1.70%	815,043	58,657,344.90	1.99%
2025-12-26	70.96	72.35	-0.32%	304,440	22,799,832.16	8.59%
2025-12-25	67.79	72.58	5.36%	1,097,636	88,735,764.28	8.07%
2025-12-24	66.54	68.89	2.82%	1,186,352	86,392,187.08	7.15%
2025-12-23	62.17	67.00	5.48%	763,174	53,135,694.48	9.61%

提示：用电脑浏览可看更多数据 全国碳市场行情