SparkChange Physical Carbon EUA ETC (CO2)

CO2
🏛️ 德国 →
76.79
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 66.74 67.47 66.74 67.41 0.0M
2024-12-27 67.23 67.77 66.35 67.69 0.0M
2024-12-23 63.93 66.15 63.93 65.89 0.0M
2024-12-20 64.65 64.65 64.04 64.11 0.0M
2024-12-19 61.74 64.27 61.74 64.27 0.0M
2024-12-18 61.27 62.15 61.18 61.18 0.0M
2024-12-17 61.96 62.13 61.06 61.11 0.0M
2024-12-16 62.15 62.21 61.30 61.50 0.0M
2024-12-13 64.13 64.34 62.79 62.79 0.0M
2024-12-12 65.75 65.75 64.14 64.14 0.0M
2024-12-11 66.11 67.43 66.11 66.92 0.0M
2024-12-10 64.75 66.64 64.75 66.44 0.0M
2024-12-09 66.36 66.36 64.55 64.55 0.0M
2024-12-06 65.38 66.76 65.37 66.76 0.0M
2024-12-05 66.50 66.50 65.29 65.42 0.0M
2024-12-04 66.08 66.32 65.76 66.32 0.0M
2024-12-03 66.44 67.23 66.44 66.76 0.0M
2024-12-02 67.46 67.46 66.38 66.63 0.0M
2024-11-29 66.03 66.50 65.50 66.45 0.0M
2024-11-28 66.58 66.68 65.89 66.18 0.0M
2024-11-27 66.44 66.88 65.96 66.42 0.0M
2024-11-26 66.93 67.60 66.84 67.34 0.0M
2024-11-25 66.91 68.67 66.91 67.99 0.0M
2024-11-22 67.75 68.02 67.06 67.33 0.0M
2024-11-21 64.88 68.68 64.88 68.62 0.0M
2024-11-20 66.46 66.86 66.46 66.61 0.0M
2024-11-19 67.09 67.09 66.39 66.39 0.0M
2024-11-18 65.81 67.88 65.81 67.46 0.0M
2024-11-15 66.20 66.69 65.50 65.50 0.0M
2024-11-14 64.96 66.35 64.96 66.35 0.0M
2024-11-13 64.43 65.17 63.96 64.35 0.0M
2024-11-12 64.65 65.83 63.72 65.27 0.0M
2024-11-11 65.83 66.48 65.47 65.73 0.0M
2024-11-08 64.62 65.95 64.18 64.51 0.0M
2024-11-07 62.63 64.00 62.63 63.91 0.0M
2024-11-06 61.89 61.89 60.82 61.89 0.0M
2024-11-05 63.43 63.56 62.28 62.28 0.0M
2024-11-04 62.97 63.86 62.43 63.06 0.0M
2024-11-01 62.17 62.55 61.47 62.01 0.0M
2024-10-31 63.50 63.50 61.77 61.77 0.0M
2024-10-30 64.84 64.84 63.59 63.82 0.0M
2024-10-29 64.82 65.65 64.00 65.02 0.0M
2024-10-28 63.12 64.55 62.75 63.91 0.0M
2024-10-25 64.88 65.08 64.13 65.04 0.0M
2024-10-24 63.15 64.94 62.99 64.94 0.0M
2024-10-23 59.92 63.10 59.92 63.10 0.0M
2024-10-22 59.56 60.44 59.56 60.23 0.0M
2024-10-21 60.85 60.95 59.46 59.90 0.0M
2024-10-18 61.32 61.32 60.19 60.73 0.0M
2024-10-17 61.74 62.20 61.21 61.30 0.0M
2024-10-16 63.67 63.67 60.84 60.84 0.0M
2024-10-15 63.22 63.48 62.31 62.65 0.0M
2024-10-14 62.35 64.17 62.35 63.52 0.0M
2024-10-11 62.71 62.73 62.20 62.62 0.0M
2024-10-10 61.02 62.90 61.02 62.76 0.0M
2024-10-09 58.49 60.31 58.49 60.31 0.0M
2024-10-08 59.37 59.37 58.05 58.66 0.0M
2024-10-07 58.95 59.88 58.50 59.88 0.0M
2024-10-04 59.79 60.59 59.14 60.47 0.0M
2024-10-03 60.56 60.91 59.93 60.23 0.0M
2024-10-02 61.96 62.04 60.81 60.81 0.0M
2024-10-01 62.31 62.31 60.78 62.22 0.0M
2024-09-30 65.22 65.22 63.09 63.32 0.0M
2024-09-27 63.69 64.18 63.44 64.15 0.0M
2024-09-26 62.87 63.84 62.54 63.84 0.0M
2024-09-25 62.10 63.39 62.01 63.39 0.0M
2024-09-24 62.06 62.25 61.55 61.55 0.0M
2024-09-23 62.10 62.44 61.16 62.44 0.0M
2024-09-20 61.08 61.96 61.07 61.23 0.0M
2024-09-19 62.00 62.65 60.62 60.62 0.0M
2024-09-18 62.09 62.09 61.60 61.60 0.0M
2024-09-17 60.87 62.85 60.87 62.36 0.0M
2024-09-16 61.39 62.17 61.15 61.15 0.0M
2024-09-13 63.29 63.31 62.89 62.89 0.0M
2024-09-12 63.68 63.68 63.12 63.12 0.0M
2024-09-11 62.91 64.25 62.91 63.97 0.0M
2024-09-10 64.39 64.39 62.58 62.58 0.0M
2024-09-09 63.98 64.41 63.98 64.20 0.0M
2024-09-06 64.29 65.81 64.25 64.35 0.0M
2024-09-05 64.84 64.84 63.77 63.77 0.0M
2024-09-04 65.43 65.43 64.56 64.56 0.0M
2024-09-03 67.45 67.45 66.14 66.14 0.0M
2024-09-02 67.07 68.10 67.07 68.03 0.0M
2024-08-30 68.40 68.91 67.56 67.56 0.0M
2024-08-29 68.30 68.72 67.95 68.22 0.0M
2024-08-28 68.97 69.18 68.23 68.23 0.0M
2024-08-27 68.14 69.20 68.14 69.13 0.0M
2024-08-26 68.87 68.87 67.48 68.21 0.0M
2024-08-23 69.73 69.73 68.36 68.72 0.0M
2024-08-22 69.74 69.74 69.11 69.11 0.0M
2024-08-21 70.77 71.00 69.75 69.81 0.0M
2024-08-20 70.81 71.49 70.71 70.71 0.0M
2024-08-19 69.63 70.94 69.63 70.50 0.0M
2024-08-16 69.88 70.02 69.35 69.78 0.0M
2024-08-15 68.82 69.60 68.54 69.60 0.0M
2024-08-14 69.00 70.41 68.90 68.90 0.0M
2024-08-13 69.17 69.80 68.57 68.57 0.0M
2024-08-12 68.17 71.22 67.77 69.81 0.0M
2024-08-09 68.74 68.74 67.50 67.50 0.0M
2024-08-08 68.57 68.57 67.25 68.20 0.0M
2024-08-07 66.84 68.15 66.84 68.15 0.0M
2024-08-06 67.52 67.52 67.34 67.34 0.0M
2024-08-05 66.26 66.65 65.54 66.65 0.0M
2024-08-02 67.89 68.63 67.11 67.84 0.0M
2024-08-01 66.87 68.66 66.74 68.56 0.0M
2024-07-31 66.27 66.86 66.27 66.65 0.0M
2024-07-30 65.49 65.49 64.58 64.58 0.0M
2024-07-29 64.72 66.34 64.72 66.34 0.0M
2024-07-26 64.72 65.56 64.68 65.02 0.0M
2024-07-25 65.39 65.44 64.44 64.44 0.0M
2024-07-24 63.23 66.18 63.23 66.18 0.0M
2024-07-23 61.89 63.55 61.89 63.06 0.0M
2024-07-22 63.43 63.43 62.17 62.17 0.0M
2024-07-19 63.65 63.82 63.27 63.42 0.0M
2024-07-18 63.56 64.14 63.48 63.65 0.0M
2024-07-17 65.01 65.32 63.85 63.85 0.0M
2024-07-16 65.19 65.51 64.81 65.51 0.0M
2024-07-15 65.69 65.69 64.52 64.81 0.0M
2024-07-12 65.89 66.45 65.34 66.45 0.0M
2024-07-11 65.15 65.99 65.15 65.59 0.0M
2024-07-10 66.06 66.06 65.37 65.44 0.0M
2024-07-09 66.01 66.19 65.59 65.59 0.0M
2024-07-08 68.05 68.05 65.93 65.93 0.0M
2024-07-05 67.96 67.96 67.37 67.37 0.0M
2024-07-04 67.54 67.56 66.87 67.39 0.0M
2024-07-03 67.37 68.99 67.37 67.70 0.0M
2024-07-02 65.31 66.50 65.10 66.50 0.0M
2024-07-01 65.11 65.81 65.11 65.25 0.0M
2024-06-28 63.54 64.95 63.54 64.70 0.0M
2024-06-27 64.36 64.36 63.51 63.66 0.0M
2024-06-26 65.64 65.64 64.50 64.63 0.0M
2024-06-25 64.63 65.12 64.22 65.12 0.0M
2024-06-24 65.06 65.06 64.01 64.64 0.0M
2024-06-21 66.86 66.86 65.21 65.21 0.0M
2024-06-20 67.98 67.98 66.45 66.70 0.0M
2024-06-19 65.86 67.47 65.86 67.37 0.0M
2024-06-18 64.88 66.17 64.88 65.30 0.0M
2024-06-17 66.03 66.03 65.00 65.50 0.0M
2024-06-14 67.35 67.35 65.29 65.32 0.0M
2024-06-13 67.23 69.05 67.23 67.57 0.0M
2024-06-12 67.24 68.27 67.23 67.23 0.0M
2024-06-11 68.34 69.28 67.63 67.63 0.0M
2024-06-10 67.19 67.77 66.43 67.67 0.0M
2024-06-07 68.17 68.40 68.04 68.36 0.0M
2024-06-06 68.25 69.17 68.25 68.69 0.0M
2024-06-05 69.37 69.37 68.51 68.51 0.0M
2024-06-04 71.06 71.06 69.18 69.72 0.0M
2024-06-03 72.43 73.45 71.18 71.18 0.0M
2024-05-31 71.55 72.38 70.57 70.57 0.0M
2024-05-30 70.84 72.36 70.84 72.10 0.0M
2024-05-29 71.94 71.94 70.19 70.75 0.0M
2024-05-28 72.06 72.06 70.85 71.32 0.0M
2024-05-27 72.85 73.24 72.62 73.02 0.0M
2024-05-24 70.88 72.10 70.88 72.10 0.0M
2024-05-23 72.81 74.20 72.20 72.67 0.0M
2024-05-22 73.70 73.70 72.06 73.09 0.0M
2024-05-21 70.68 73.11 69.77 72.63 0.0M
2024-05-20 70.28 71.54 69.28 70.80 0.0M
2024-05-17 67.65 67.99 66.45 67.23 0.0M
2024-05-16 66.54 67.18 66.54 67.18 0.0M
2024-05-15 67.86 67.86 66.30 66.30 0.0M
2024-05-14 66.56 68.54 65.84 67.02 0.0M
2024-05-13 68.16 68.16 66.39 67.00 0.0M
2024-05-10 70.72 71.50 68.49 68.49 0.0M
2024-05-09 68.38 70.30 68.38 70.03 0.0M
2024-05-08 67.42 68.98 67.42 68.64 0.0M
2024-05-07 70.40 70.40 67.66 67.66 0.0M
2024-05-06 70.68 70.68 69.18 70.15 0.0M
2024-05-03 69.59 70.51 68.74 68.74 0.0M
2024-05-02 65.09 70.15 65.09 69.53 0.0M
2024-04-30 62.77 65.97 62.77 65.97 0.0M
2024-04-29 63.17 63.42 62.38 62.71 0.0M
2024-04-26 65.99 65.99 64.05 64.23 0.0M
2024-04-25 64.18 65.30 63.74 65.30 0.0M
2024-04-24 63.67 63.67 61.92 63.60 0.0M
2024-04-23 62.89 63.74 62.62 63.02 0.0M
2024-04-22 64.34 64.63 63.26 63.26 0.0M
2024-04-19 68.70 68.70 65.23 65.23 0.0M
2024-04-18 65.78 68.89 65.74 68.89 0.0M
2024-04-17 68.87 69.11 67.02 67.02 0.0M
2024-04-16 68.10 71.47 67.87 70.41 0.0M
2024-04-15 67.18 67.50 66.90 67.50 0.0M
2024-04-12 65.85 68.49 65.85 68.49 0.0M
2024-04-11 61.05 65.40 61.05 65.40 0.0M
2024-04-10 61.72 61.72 58.74 59.94 0.0M
2024-04-09 60.25 61.37 59.99 60.93 0.0M
2024-04-08 57.50 60.68 57.28 60.52 0.0M
2024-04-05 56.09 58.23 55.89 58.23 0.0M
2024-04-04 55.00 56.15 55.00 55.90 0.0M
2024-04-03 55.71 56.47 54.80 54.89 0.0M
2024-04-02 56.50 56.94 56.12 56.12 0.0M
2024-03-28 59.06 59.38 58.46 59.00 0.0M
2024-03-27 60.10 60.10 58.23 59.52 0.0M
2024-03-26 61.20 61.42 59.72 59.72 0.0M
2024-03-25 60.33 62.06 60.32 61.83 0.0M
2024-03-22 56.38 58.76 56.38 58.37 0.0M
2024-03-21 56.45 57.41 56.19 56.32 0.0M
2024-03-20 58.04 58.28 57.46 57.61 0.0M
2024-03-19 59.39 59.39 57.68 58.24 0.0M
2024-03-18 58.23 59.19 57.76 58.62 0.0M
2024-03-15 55.73 57.40 55.73 56.68 0.0M
2024-03-14 53.10 55.52 53.10 55.52 0.0M
2024-03-13 54.64 54.64 53.00 53.00 0.0M
2024-03-12 52.88 53.82 52.17 53.82 0.0M
2024-03-11 54.91 54.91 53.02 53.02 0.0M
2024-03-08 55.84 55.90 55.28 55.38 0.0M
2024-03-07 55.32 58.11 54.64 56.49 0.0M
2024-03-06 55.98 58.96 55.79 55.79 0.0M
2024-03-05 56.40 57.94 56.40 57.09 0.0M
2024-03-04 52.02 54.57 51.63 54.34 0.0M
2024-03-01 53.74 53.74 52.41 53.68 0.0M
2024-02-29 53.96 55.08 52.42 53.24 0.0M
2024-02-28 53.55 55.71 52.99 54.44 0.0M
2024-02-27 50.46 53.15 49.64 53.15 0.0M
2024-02-26 49.36 51.69 49.02 51.00 0.0M
2024-02-23 49.72 49.75 48.62 49.64 0.0M
2024-02-22 51.38 51.38 49.80 49.87 0.0M
2024-02-21 51.50 51.84 50.47 51.77 0.0M
2024-02-20 51.14 52.11 50.00 51.37 0.0M
2024-02-19 53.13 53.13 50.48 50.48 0.0M
2024-02-16 54.94 55.14 53.61 54.08 0.0M
2024-02-15 53.73 55.77 53.73 55.25 0.0M
2024-02-14 52.97 54.20 52.49 53.70 0.0M
2024-02-13 53.99 54.22 52.93 53.24 0.0M
2024-02-12 55.35 55.40 54.00 54.00 0.0M
2024-02-09 57.14 57.14 55.32 55.69 0.0M
2024-02-08 58.73 58.90 57.52 57.58 0.0M
2024-02-07 59.58 60.30 58.96 59.11 0.0M
2024-02-06 58.79 60.75 58.79 60.29 0.0M
2024-02-05 60.70 60.70 58.92 58.97 0.0M
2024-02-02 59.39 61.45 59.39 60.02 0.0M
2024-02-01 61.00 61.00 59.12 59.15 0.0M
2024-01-31 61.55 61.55 60.14 60.88 0.0M
2024-01-30 58.49 60.31 58.49 60.31 0.0M
2024-01-29 60.23 60.23 58.66 58.66 0.0M
2024-01-26 59.51 60.79 59.51 59.81 0.0M
2024-01-25 62.23 62.23 59.82 60.00 0.0M
2024-01-24 61.09 62.56 60.72 62.09 0.0M
2024-01-23 59.15 59.67 58.58 59.53 0.0M
2024-01-22 58.79 59.70 57.81 59.70 0.0M
2024-01-19 59.81 60.64 59.67 59.96 0.0M
2024-01-18 60.06 60.38 59.22 59.93 0.0M
2024-01-17 62.08 62.08 59.99 59.99 0.0M
2024-01-16 62.57 62.95 61.95 61.95 0.0M
2024-01-15 61.66 63.57 61.66 63.57 0.0M
2024-01-12 64.35 64.76 61.16 62.47 0.0M
2024-01-11 65.81 65.81 63.71 64.24 0.0M
2024-01-10 68.44 68.44 66.03 66.08 0.0M
2024-01-09 67.67 68.40 67.67 68.02 0.0M
2024-01-08 71.44 71.44 68.30 68.30 0.0M
2024-01-05 71.95 73.50 71.95 72.11 0.0M
2024-01-04 73.64 73.64 71.39 71.60 0.0M
2024-01-03 73.15 73.54 72.69 73.25 0.0M
2024-01-02 72.23 72.55 71.30 71.90 0.0M