碳行情(全国碳市场) - CETS.cn
| 日期 | 开盘 | 收盘 | 成交量 | 成交额 | 振幅 | |||
|---|---|---|---|---|---|---|---|---|
| 2026-04-29 | 78.50 | 78.89 | 80.00 | 78.50 | 0.75% | 304,735 | 24,040,063.20 | 1.91% |
| 2026-04-28 | 78.00 | 78.30 | 79.20 | 78.00 | -0.89% | 236,912 | 18,551,136.00 | 1.54% |
| 2026-04-27 | 79.30 | 79.00 | 79.50 | 78.50 | 1.82% | 20,001 | 1,580,019.50 | 1.27% |
| 2026-04-24 | 77.50 | 77.59 | 78.00 | 77.50 | 1.80% | 121,700 | 9,442,600.00 | 0.65% |
| 2026-04-23 | 79.50 | 76.22 | 79.50 | 75.50 | 0.54% | 320,801 | 24,452,158.50 | 5.3% |
| 2026-04-22 | 79.00 | 75.81 | 78.00 | 75.70 | -0.43% | 182,999 | 13,873,724.20 | 3.04% |
| 2026-04-21 | 78.00 | 76.14 | 78.00 | 75.00 | -3.14% | 171,000 | 13,020,500.00 | 4% |
| 2026-04-20 | 78.90 | 78.61 | 79.00 | 77.90 | -1.19% | 278,700 | 21,908,300.00 | 1.41% |
| 2026-04-17 | 79.50 | 79.56 | 79.60 | 79.50 | 0.80% | 11,548 | 918,720.80 | 0.13% |
| 2026-04-16 | 78.90 | 78.93 | 79.20 | 78.90 | 1.17% | 55,000 | 4,341,000.00 | 0.38% |
| 2026-04-15 | 78.00 | 78.02 | 78.60 | 77.60 | -1.89% | 57,000 | 4,447,200.00 | 1.29% |
| 2026-04-14 | 79.80 | 79.52 | 79.80 | 79.40 | -0.03% | 32,000 | 2,544,700.00 | 0.5% |
| 2026-04-13 | 80.00 | 79.54 | 80.00 | 79.50 | 0.05% | 34,952 | 2,780,110.00 | 0.63% |
| 2026-04-10 | 79.50 | 79.50 | 79.60 | 79.50 | -0.03% | 56,022 | 4,453,949.00 | 0.13% |
| 2026-04-09 | 78.00 | 79.52 | 79.90 | 78.00 | -0.04% | 61,780 | 4,912,640.00 | 2.44% |
| 2026-04-08 | 79.50 | 79.55 | 79.60 | 79.50 | -0.40% | 41,314 | 3,286,594.40 | 0.13% |
| 2026-04-07 | 79.87 | 79.87 | 79.87 | 79.87 | 0.00% | 0 | 0.00 | 0% |
| 2026-04-03 | 80.00 | 79.87 | 80.00 | 79.50 | 0.41% | 62,978 | 5,029,942.20 | 0.63% |
| 2026-04-02 | 79.54 | 79.54 | 79.54 | 79.54 | 0.00% | 0 | 0.00 | 0% |
| 2026-04-01 | 79.54 | 79.54 | 79.54 | 79.54 | 0.00% | 0 | 0.00 | 0% |
| 2026-03-31 | 79.80 | 79.54 | 79.80 | 79.50 | -0.46% | 27,800 | 2,211,200.00 | 0.38% |
| 2026-03-30 | 80.00 | 79.91 | 80.00 | 79.60 | 0.01% | 56,600 | 4,522,760.00 | 0.5% |
| 2026-03-27 | 80.00 | 79.90 | 80.00 | 79.75 | 0.19% | 17,789 | 1,421,422.75 | 0.31% |
| 2026-03-26 | 80.50 | 79.75 | 80.50 | 79.50 | -0.25% | 179,300 | 14,299,650.00 | 1.26% |
| 2026-03-25 | 79.50 | 79.95 | 80.00 | 79.50 | -0.34% | 100,700 | 8,051,150.00 | 0.63% |
| 2026-03-24 | 80.00 | 80.22 | 81.00 | 80.00 | -0.72% | 140,600 | 11,278,800.00 | 1.25% |
| 2026-03-23 | 80.80 | 80.80 | 80.80 | 80.80 | 0.80% | 20,000 | 1,616,000.00 | 0% |
| 2026-03-20 | 80.10 | 80.16 | 80.50 | 80.10 | -0.02% | 204,664 | 16,406,605.90 | 0.5% |
| 2026-03-19 | 82.00 | 80.18 | 82.00 | 80.00 | -1.72% | 471,056 | 37,769,022.50 | 2.5% |
| 2026-03-18 | 81.58 | 81.58 | 81.58 | 81.58 | 0.00% | 0 | 0.00 | 0% |
| 2026-03-17 | 81.50 | 81.58 | 82.00 | 81.50 | -0.45% | 61,768 | 5,039,092.00 | 0.61% |
| 2026-03-16 | 81.00 | 81.95 | 82.00 | 81.00 | 0.15% | 20,000 | 1,639,000.00 | 1.23% |
| 2026-03-13 | 82.50 | 81.83 | 82.50 | 80.50 | -0.75% | 3,000 | 245,500.00 | 2.48% |
| 2026-03-12 | 82.00 | 82.45 | 82.50 | 82.00 | 4.37% | 33,000 | 2,721,000.00 | 0.61% |
| 2026-03-11 | 79.00 | 79.00 | 79.00 | 79.00 | 3.66% | 10,000 | 790,000.00 | 0% |
| 2026-03-10 | 82.00 | 82.00 | 82.00 | 82.00 | -0.97% | 10,000 | 820,000.00 | 0% |
| 2026-03-09 | 82.80 | 82.80 | 82.80 | 82.80 | 1.16% | 1,851 | 153,262.80 | 0% |
| 2026-03-06 | 81.85 | 81.85 | 81.85 | 81.85 | 0.00% | 0 | 0.00 | 0% |
| 2026-03-05 | 83.20 | 81.85 | 83.20 | 80.50 | 1.43% | 100,000 | 8,185,000.00 | 3.35% |
| 2026-03-04 | 81.50 | 80.70 | 81.50 | 80.50 | 0.19% | 50,000 | 4,035,000.00 | 1.24% |
提示：用电脑浏览可看更多数据 数据来源声明