时间	配额年度	开盘（元）	最高（元）	最低（元）	收盘（元）	涨跌幅度（%）	成交量（吨）	成交额（元）	挂牌成交量 （吨）	挂牌成交额 （元）	大宗成交量 （吨）	大宗成交额 （元）
2023/11/1	CEA19-20	79.00	79.00	79.00	79.00	1.17%	796926.00	56484272.60	4700.00	371300.00	792226.00	56112972.60
2023/11/1	CEA21	77.00	77.80	75.01	76.29	-3.09%	425217.00	26249104.70	133073.00	10151970.30	292144.00	16097134.40
2023/11/1	CEA22	79.88	79.88	75.00	77.30	-0.04%	1177860.00	88835663.36	136399.00	10544134.31	1041461.00	78291529.05
2023/11/2	CEA19-20	79.00	79.00	79.00	79.00	0.00%	0.00	0.00	0.00	0.00	0.00	0.00
2023/11/2	CEA21	76.98	76.98	74.00	75.79	-0.66%	196237.00	14784229.49	96237.00	7294229.49	100000.00	7490000.00
2023/11/2	CEA22	76.80	76.80	74.50	75.94	-1.76%	1994286.00	143574514.50	178710.00	13570541.10	1815576.00	130003973.40
2023/11/3	CEA19-20	75.00	75.00	74.50	74.57	-5.61%	296264.00	22718839.88	38500.00	2870900.00	257764.00	19847939.88
2023/11/3	CEA21	73.00	76.56	73.00	74.91	-1.16%	1280579.00	94500532.15	223989.00	16778677.40	1056590.00	77721854.75
2023/11/3	CEA22	76.16	76.16	73.00	74.68	-1.66%	2258662.00	177084682.18	610463.00	45588550.60	1648199.00	131496131.58
2023/11/6	CEA19-20	82.00	82.00	72.20	75.08	0.68%	531645.00	42315821.00	62054.00	4659318.71	469591.00	37656502.29
2023/11/6	CEA21	75.00	78.80	73.00	76.15	1.66%	249569.00	18767578.80	139569.00	10627578.80	110000.00	8140000.00
2023/11/6	CEA22	74.00	75.16	73.50	74.38	-0.40%	1114038.00	83155433.68	272435.00	20264551.08	841603.00	62890882.60
2023/11/7	CEA19-20	82.00	82.00	73.50	75.01	-0.09%	79000.00	5925500.00	79000.00	5925500.00	0.00	0.00
2023/11/7	CEA21	78.40	78.40	73.00	75.45	-0.92%	673132.00	50647816.97	113934.00	8596127.37	559198.00	42051689.60
2023/11/7	CEA22	69.60	78.00	69.60	72.74	-2.20%	1006771.00	72824979.95	147288.00	10713674.87	859483.00	62111305.08
2023/11/8	CEA19-20	81.99	81.99	73.50	75.60	0.79%	371951.00	22130413.80	81908.00	612006.00	290043.00	21518407.80
2023/11/8	CEA21	78.00	78.00	72.81	73.28	-2.88%	984106.00	73060585.05	437675.00	32073990.96	546431.00	40986594.09
2023/11/8	CEA22	72.74	74.80	72.00	72.97	0.32%	1472862.00	105762642.82	339048.00	24740018.26	1133814.00	81022624.56
2023/11/9	CEA19-20	71.50	73.00	71.50	73.00	-3.44%	653218.00	46135487.50	59060.00	4311375.50	594158.00	41824112.00
2023/11/9	CEA21	73.00	73.00	72.60	72.65	-0.86%	62043.00	4507220.53	62043.00	4507220.53	0.00	0.00
2023/11/9	CEA22	73.20	73.20	72.50	72.84	-0.18%	2002868.00	145681583.16	638373.00	46502050.62	1364495.00	99179532.54
2023/11/10	CEA19-20	71.00	71.90	70.00	70.63	-3.25%	1407300.00	106290653.81	118900.00	8397980.50	1288400.00	97892673.31
2023/11/10	CEA21	68.00	72.80	68.00	71.16	-2.05%	798257.00	55222878.00	158954.00	11311606.00	639303.00	43911272.00
2023/11/10	CEA22	71.50	72.80	68.00	71.63	-1.66%	3266768.00	236205450.18	608713.00	43602904.49	2658055.00	192602545.69
2023/11/13	CEA19-20	73.75	73.75	71.65	73.02	3.38%	313336.00	22830987.65	91387.00	6673100.45	221949.00	16157887.20
2023/11/13	CEA21	76.00	76.00	68.00	71.24	0.11%	772630.00	53046252.90	277434.00	19764299.90	495196.00	33281953.00
2023/11/13	CEA22	70.50	72.00	68.01	71.17	-0.64%	2435683.00	173291636.96	449827.00	32014658.05	1985856.00	141276978.91
2023/11/14	CEA19-20	72.00	72.00	70.00	71.61	-1.93%	65649.00	4700834.39	65649.00	4700834.39	0.00	0.00
2023/11/14	CEA21	72.00	72.00	71.49	71.76	0.73%	72147.00	5177137.30	72147.00	5177137.30	0.00	0.00
2023/11/14	CEA22	68.00	72.80	68.00	71.72	0.77%	2601167.00	174448912.70	365921.00	26243903.73	2235246.00	148205008.97
2023/11/15	CEA19-20	75.00	78.00	75.00	75.00	4.73%	2623.00	196734.00	2623.00	196734.00	0.00	0.00
2023/11/15	CEA21	72.88	73.00	72.88	72.92	1.62%	55092.00	4017432.24	55092.00	4017432.24	0.00	0.00
2023/11/15	CEA22	72.66	72.98	71.20	72.00	0.39%	1414349.00	88630915.12	544349.00	39193715.12	870000.00	49437200.00
2023/11/16	CEA19-20	70.00	70.00	70.00	70.00	-6.67%	449023.00	27113016.75	57708.00	4039560.00	391315.00	23073456.75
2023/11/16	CEA21	72.79	72.79	72.79	72.79	-0.18%	148362.00	10601804.90	1000.00	72790.00	147362.00	10529014.90
2023/11/16	CEA22	72.90	72.90	71.11	71.80	-0.28%	1800913.00	130142915.45	276328.00	19839518.59	1524585.00	110303396.86
2023/11/17	CEA19-20	72.12	77.00	71.00	73.92	5.60%	281941.00	18763486.68	1941.00	143486.68	280000.00	18620000.00
2023/11/17	CEA21	71.82	71.82	71.82	71.82	-1.33%	4806.00	345166.92	4806.00	345166.92	0.00	0.00
2023/11/17	CEA22	71.80	71.80	71.20	71.68	-0.17%	294947.00	21923447.25	59547.00	4268447.25	235400.00	17655000.00
2023/11/20	CEA19-20	73.90	74.00	73.90	74.00	0.11%	10765.00	796609.40	10765.00	796609.40	0.00	0.00
2023/11/20	CEA21	71.80	71.80	71.80	71.80	-0.03%	9998.00	717856.40	9998.00	717856.40	0.00	0.00
2023/11/20	CEA22	72.50	72.50	71.60	71.74	0.08%	498403.00	33862820.82	102479.00	7352216.82	395924.00	26510604.00
2023/11/21	CEA19-20	74.00	74.00	74.00	74.00	0.00%	0.00	0.00	0.00	0.00	0.00	0.00
2023/11/21	CEA21	72.00	72.00	72.00	72.00	0.28%	5120.00	368640.00	5120.00	368640.00	0.00	0.00
2023/11/21	CEA22	71.80	72.25	70.60	71.55	-0.26%	308531.00	22270459.70	208531.00	14920459.70	100000.00	7350000.00
2023/11/22	CEA19-20	71.50	71.50	71.50	71.50	-3.38%	157917.00	11402033.50	46949.00	3356853.50	110968.00	8045180.00
2023/11/22	CEA21	72.00	72.00	72.00	72.00	0.00%	45785.00	3296520.00	45785.00	3296520.00	0.00	0.00
2023/11/22	CEA22	70.50	71.95	70.50	71.50	-0.07%	521844.00	37615242.76	111831.00	7995552.26	410013.00	29619690.50
2023/11/23	CEA19-20	71.00	75.00	71.00	72.61	1.55%	55913.00	4059831.20	55913.00	4059831.20	0.00	0.00
2023/11/23	CEA21	71.80	71.80	71.80	71.80	-0.28%	226171.00	16112141.00	5000.00	359000.00	221171.00	15753141.00
2023/11/23	CEA22	71.50	71.80	71.46	71.72	0.31%	180124.00	12816377.64	80124.00	5746377.64	100000.00	7070000.00
2023/11/24	CEA19-20	72.61	72.61	72.61	72.61	0.00%	100000.00	7150000.00	0.00	0.00	100000.00	7150000.00
2023/11/24	CEA21	71.80	71.80	71.50	71.65	-0.21%	253214.00	15026627.52	24598.00	1762327.20	228616.00	13264300.32
2023/11/24	CEA22	72.80	72.80	71.00	71.27	-0.63%	1101700.00	78443594.20	131700.00	9386594.20	970000.00	69057000.00
2023/11/27	CEA19-20	72.61	72.61	72.61	72.61	0.00%	0.00	0.00	0.00	0.00	0.00	0.00
2023/11/27	CEA21	71.80	72.00	71.80	71.97	0.45%	109237.00	7861920.40	109237.00	7861920.40	0.00	0.00
2023/11/27	CEA22	71.70	72.00	71.70	71.76	0.69%	79926.00	5735326.20	79926.00	5735326.20	0.00	0.00
2023/11/28	CEA19-20	75.00	75.00	75.00	75.00	3.29%	500.00	37500.00	500.00	37500.00	0.00	0.00
2023/11/28	CEA21	71.97	71.99	71.97	71.97	0.00%	198211.00	14265257.83	97794.00	7038246.34	100417.00	7227011.49
2023/11/28	CEA22	71.00	71.80	70.50	71.12	-0.89%	492432.00	35123023.00	331885.00	23602170.28	160547.00	11520852.72
2023/11/29	CEA19-20	69.90	69.90	69.90	69.90	-6.80%	100016.00	6951118.40	16.00	1118.40	100000.00	6950000.00
2023/11/29	CEA21	72.00	72.00	70.00	71.95	-0.03%	40161.00	2889592.00	40161.00	2889592.00	0.00	0.00
2023/11/29	CEA22	71.00	71.00	71.00	71.00	-0.17%	715000.00	50765000.00	715000.00	50765000.00	0.00	0.00
2023/11/30	CEA19-20	69.90	69.90	69.90	69.90	0.00%	0.00	0.00	0.00	0.00	0.00	0.00
2023/11/30	CEA21	71.00	72.00	69.50	70.48	-2.04%	169582.00	12134457.50	31482.00	2218877.50	138100.00	9915580.00
2023/11/30	CEA22	71.50	71.50	70.00	70.96	-0.06%	1239511.00	89125831.42	482560.00	34243618.58	756951.00	54882212.84