日期	开盘	收盘	涨跌	成交量	成交额	振幅
2025-05-23	69.47	69.41	-0.72%	156,358	11,010,119.30	0.26%
2025-05-22	70.01	69.91	-0.57%	63,600	4,453,880.00	0.19%
2025-05-21	70.51	70.31	-0.04%	353,315	25,072,250.00	0.31%
2025-05-20	70.23	70.34	0.01%	146,796	10,416,051.27	0.21%
2025-05-19	70.33	70.33	-0.13%	525,553	37,308,367.20	0.23%
2025-05-16	70.41	70.42	0.03%	149,700	10,628,850.00	0.04%
2025-05-15	70.40	70.40	0.06%	286,041	20,289,481.00	0.2%
2025-05-14	70.20	70.36	0.31%	194,565	13,778,462.50	0.51%
2025-05-13	70.14	70.14	0.00%	334,151	23,558,138.50	0.49%
2025-05-12	70.02	70.14	0.40%	125,608	8,855,914.00	0.4%
2025-05-09	71.16	69.86	-2.09%	106,011	7,452,677.57	2.21%
2025-05-08	71.30	71.35	0.07%	56,194	3,952,983.00	0.56%
2025-05-07	71.30	71.30	-0.07%	110,500	7,735,000.00	0%
2025-05-06	71.46	71.35	-0.15%	153,746	10,764,220.00	0.28%
2025-04-30	72.35	71.46	-2.10%	106,250	7,448,760.00	1.33%
2025-04-29	73.03	72.99	-0.25%	15,543	1,131,134.00	0.14%
2025-04-28	75.75	73.17	-3.42%	87,000	6,406,410.00	3.65%
2025-04-25	76.00	75.76	-0.34%	250,500	18,794,885.00	0.4%
2025-04-24	76.63	76.02	-1.14%	77,778	5,915,428.00	0.83%
2025-04-23	77.00	76.90	0.07%	116,510	9,039,304.00	0.33%
2025-04-22	77.40	76.85	-3.07%	248,357	19,217,682.00	1.05%
2025-04-21	80.60	79.28	-1.37%	26,000	2,035,900.00	1.86%
2025-04-18	80.99	80.38	-0.89%	52,500	4,148,965.00	0.92%
2025-04-17	83.46	81.10	-2.87%	127,284	10,239,673.00	3.09%
2025-04-16	83.49	83.50	0.19%	97,789	8,024,576.90	0.1%
2025-04-15	83.74	83.66	0.00%	358,650	29,658,950.00	0.18%
2025-04-14	85.30	83.66	-1.95%	62,649	5,160,807.40	2.09%
2025-04-11	85.38	85.32	-0.09%	26,700	2,210,100.00	0.09%
2025-04-10	85.40	85.40	-0.12%	21,000	1,744,990.00	0.28%
2025-04-09	85.50	85.50	0.00%	1,000	83,500.00	0%
2025-04-08	85.43	85.50	0.09%	21,083	1,760,105.60	0.08%
2025-04-07	85.48	85.42	0.02%	4,600	382,680.00	0.12%
2025-04-03	85.40	85.40	-0.04%	10,000	831,000.00	0%

提示：用电脑浏览可看更多数据 全国碳市场行情