碳行情(全国碳市场) - CETS.cn
| 日期 | 开盘 | 收盘 | 成交量 | 成交额 | 振幅 | |||
|---|---|---|---|---|---|---|---|---|
| 2026-05-27 | 80.00 | 80.06 | 80.20 | 80.00 | 0.06% | 357,798 | 28,646,992.78 | 0.25% |
| 2026-05-26 | 79.50 | 80.01 | 80.20 | 79.50 | -0.10% | 268,840 | 21,510,780.40 | 0.88% |
| 2026-05-25 | 80.10 | 80.09 | 80.50 | 80.00 | -0.09% | 91,100 | 7,296,056.00 | 0.63% |
| 2026-05-22 | 80.12 | 80.16 | 81.00 | 80.10 | -0.34% | 160,500 | 12,865,100.00 | 1.12% |
| 2026-05-21 | 81.00 | 80.43 | 81.15 | 80.15 | -1.55% | 310,104 | 24,942,779.20 | 1.25% |
| 2026-05-20 | 82.10 | 81.70 | 82.10 | 81.60 | -1.14% | 120,000 | 9,803,500.00 | 0.61% |
| 2026-05-19 | 84.99 | 82.64 | 85.00 | 82.00 | -1.71% | 220,348 | 18,209,374.00 | 3.66% |
| 2026-05-18 | 84.40 | 84.08 | 84.40 | 82.10 | -0.98% | 56,510 | 4,751,464.00 | 2.8% |
| 2026-05-15 | 85.00 | 84.91 | 85.01 | 84.22 | 1.14% | 405,165 | 34,401,115.00 | 0.94% |
| 2026-05-14 | 84.00 | 83.95 | 85.00 | 82.70 | 1.68% | 142,000 | 11,920,190.00 | 2.78% |
| 2026-05-13 | 73.89 | 82.56 | 83.50 | 73.89 | 0.56% | 221,189 | 18,261,237.00 | 13.01% |
| 2026-05-12 | 81.50 | 82.10 | 82.50 | 81.50 | 1.28% | 219,167 | 17,993,344.00 | 1.23% |
| 2026-05-11 | 80.10 | 81.06 | 81.50 | 80.10 | 1.25% | 239,200 | 19,390,450.00 | 1.75% |
| 2026-05-08 | 79.90 | 80.06 | 80.80 | 79.90 | 0.08% | 81,400 | 6,517,170.00 | 1.13% |
| 2026-05-07 | 80.00 | 80.00 | 80.00 | 80.00 | -0.01% | 36,000 | 2,880,000.00 | 0% |
| 2026-05-06 | 80.00 | 80.01 | 80.50 | 80.00 | 0.64% | 57,500 | 4,600,500.00 | 0.63% |
| 2026-04-30 | 79.50 | 79.50 | 80.00 | 79.30 | 0.77% | 13,200 | 10,494,500.00 | 0.88% |
| 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% |
提示：用电脑浏览可看更多数据 数据来源声明