PHASE 2.53 · HK RAW DAILY SAMPLE

港股日线行情样例

仅展示固定样例范围内未经复权的 raw 日线和来源血缘，不计算收益或策略。

SAMPLE_ONLY · UNADJUSTED

PRICE BASISUNADJUSTED

ROW COUNT4900

SYMBOL COUNT20

QUALITY100 · PASS_CANDIDATE

SAMPLE RANGE

样例范围

READ ONLY

起始交易日2025-07-21

结束交易日2026-07-20

数据版本HK_RAW_SAMPLE_20_20250721_20260720_V1

数据来源AKSHARE_SINA_HK_RAW

BACKTEST ISOLATION

复权与回测门禁

NO_TRADING

复权数据UNAVAILABLE

港股回测DISABLED

策略门禁CLOSED

交易门禁CLOSED

RAW DAILY BARS

日线只读样例

4900 ROWS

证券	交易日	Raw OHLC	成交量（股）	成交额（原币）	币种	质量 / 交易状态	来源	数据版本
00005.HK	2026-07-20	157 / 157.8 / 155.5 / 157.8	12,386,814	1,941,237,079	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-17	156.9 / 158.4 / 154.9 / 156.9	17,653,835	2,772,483,706	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-16	156 / 157.6 / 155.6 / 156.9	13,900,318	2,180,741,559	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-15	154.9 / 156.3 / 154.5 / 155.3	15,259,993	2,372,985,449	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-14	152.8 / 153.9 / 151.3 / 152.6	10,672,156	1,627,100,047	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-13	153.5 / 154.5 / 152.6 / 153.8	7,632,722	1,171,003,827	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-10	152.6 / 154.6 / 152.6 / 153.5	11,223,212	1,726,010,561	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-09	149.9 / 152.3 / 149.8 / 152.3	8,992,416	1,356,830,666	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-08	151.9 / 153.9 / 150.3 / 151.9	10,812,738	1,650,073,156	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-07	153 / 154.4 / 152.1 / 153.3	13,801,029	2,112,215,050	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-06	151.3 / 152 / 149.5 / 152	11,329,676	1,708,301,623	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-03	150 / 152.1 / 149.5 / 152	29,828,005	4,503,355,177	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-07-02	149.2 / 149.6 / 147 / 149.5	18,641,915	2,772,155,163	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-30	147.5 / 148.3 / 146.1 / 147.9	13,123,569	1,931,598,638	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-29	146.8 / 147.7 / 145.4 / 147.6	14,007,945	2,055,756,753	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-26	148.8 / 149.6 / 146.6 / 147.7	17,958,141	2,655,179,238	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-25	148.2 / 148.6 / 146.8 / 148.3	8,637,696	1,276,682,437	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-24	148.8 / 149.9 / 147.9 / 148.2	10,676,159	1,590,095,199	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-23	150 / 150.5 / 147.7 / 148.7	14,752,507	2,199,734,237	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-22	147 / 148.6 / 146 / 147.9	11,432,504	1,685,051,947	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-18	149 / 149.1 / 148.2 / 149	28,019,812	4,167,093,584	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-17	147.4 / 148.3 / 147.1 / 148	20,033,026	2,962,284,973	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-16	145 / 146 / 144 / 146	10,893,438	1,580,345,568	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-15	144.8 / 146.7 / 143.4 / 145.8	19,088,018	2,778,023,841	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-12	140.9 / 142.8 / 140.7 / 142.8	14,715,851	2,083,111,489	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-11	134.6 / 139.1 / 133.5 / 138.5	17,746,424	2,415,288,990	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-10	138.2 / 139.2 / 133.6 / 135.3	35,400,697	4,799,167,213	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-09	142.3 / 143.3 / 140.8 / 142.1	11,622,898	1,650,744,968	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-08	140.6 / 142.5 / 139.4 / 142.3	15,193,347	2,149,161,889	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-05	143.8 / 144.5 / 141.2 / 141.8	29,293,119	4,164,406,841	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-04	145.8 / 146.9 / 144.5 / 146.4	11,968,429	1,744,504,167	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-03	147.8 / 148.8 / 146.3 / 146.9	13,176,862	1,944,884,805	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-02	144.8 / 147.2 / 142.7 / 147.2	17,445,189	2,529,350,608	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-06-01	145.7 / 146.5 / 144.9 / 146.3	11,125,038	1,622,913,172	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-29	145.2 / 145.7 / 143.6 / 145.1	13,019,970	1,884,564,030	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-28	146.8 / 147 / 143.2 / 145.3	17,372,582	2,511,652,372	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-27	145.5 / 146.8 / 145 / 146.6	14,520,391	2,121,930,559	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-26	144.4 / 145.5 / 143.5 / 145.5	19,646,590	2,840,512,709	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-22	143.2 / 144 / 142.6 / 143.9	18,580,283	2,666,649,672	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-21	143.1 / 143.5 / 141 / 141.7	16,979,986	2,408,418,485	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-20	138.9 / 139.2 / 138.1 / 138.7	7,692,378	1,065,142,066	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-19	140 / 140.3 / 138.1 / 140.3	12,110,298	1,690,254,308	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-18	138.8 / 138.8 / 136.5 / 138.1	12,750,222	1,750,876,229	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-15	141 / 141.2 / 138.7 / 139.4	9,189,819	1,282,315,344	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-14	141.5 / 141.7 / 140.1 / 140.5	10,046,420	1,417,821,929	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-13	140.8 / 141.6 / 140.2 / 141.1	11,585,598	1,631,660,055	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-12	141.2 / 141.3 / 138.6 / 138.6	9,948,950	1,391,339,736	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-11	140 / 141.2 / 138.5 / 141.2	9,073,683	1,272,396,473	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-08	139.4 / 140.2 / 138.2 / 138.7	15,750,818	2,188,456,038	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-07	141.8 / 143.2 / 141.7 / 143.1	13,291,951	1,894,127,980	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-06	136.6 / 140.5 / 136.2 / 140.5	22,396,052	3,106,086,104	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-05	141.2 / 141.6 / 136 / 136	31,713,313	4,363,815,933	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-05-04	144.1 / 144.8 / 142.8 / 143.4	10,396,179	1,491,761,686	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-30	139.8 / 141.1 / 139.1 / 140.2	18,699,023	2,622,051,963	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-29	140.6 / 142 / 140.6 / 141	11,924,004	1,685,967,665	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-28	139.6 / 141 / 139.6 / 140.6	7,774,218	1,090,126,068	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-27	139.6 / 140.4 / 139.2 / 140.2	6,235,801	871,950,250	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-24	139.8 / 140.6 / 139.8 / 140	7,627,274	1,068,607,515	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-23	142 / 143 / 140.6 / 141.1	15,795,912	2,235,827,133	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-22	142.5 / 144.1 / 142.2 / 144	9,399,619	1,346,683,806	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-21	142.2 / 143.9 / 142.1 / 143.7	13,859,824	1,984,057,914	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-20	142.5 / 142.8 / 141.2 / 142.2	13,863,095	1,970,736,195	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-17	141.5 / 142.4 / 140.7 / 141.5	10,001,944	1,413,678,519	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-16	141.3 / 142.5 / 141 / 142.3	10,451,552	1,484,551,399	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-15	142.3 / 142.7 / 141.3 / 141.4	13,052,754	1,854,927,298	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-14	141 / 141.5 / 140.1 / 141	18,252,258	2,569,141,904	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-13	138.5 / 139 / 137.2 / 138.8	15,319,683	2,117,155,536	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-10	139.6 / 140.5 / 139.1 / 139.7	16,727,101	2,339,995,907	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-09	138.8 / 139.8 / 137 / 138.9	18,417,735	2,555,061,287	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-08	138.1 / 139.3 / 136 / 138.6	40,142,380	5,524,166,997	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-02	131.3 / 131.3 / 128.1 / 130	17,411,159	2,252,328,888	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-04-01	129.2 / 131.1 / 128.5 / 130.3	25,202,839	3,271,968,533	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-31	124.8 / 125.8 / 123.3 / 125.8	13,897,520	1,732,201,498	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-30	122.7 / 123.6 / 121.3 / 123.6	17,920,263	2,196,631,394	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-27	124.8 / 125.4 / 123.8 / 124.8	10,258,490	1,280,103,399	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-26	125.6 / 125.8 / 123.6 / 124.8	12,844,795	1,599,923,418	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-25	124.4 / 125.2 / 123.4 / 125	19,072,875	2,369,655,681	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-24	123.5 / 123.6 / 120.8 / 123.6	19,779,772	2,418,500,951	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-23	120.1 / 120.5 / 118.5 / 118.9	34,864,925	4,157,003,024	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-20	123.9 / 124.5 / 122.5 / 124.5	21,143,449	2,610,492,253	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-19	124.8 / 125.7 / 123.8 / 124	16,808,610	2,092,330,630	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-18	126.6 / 128.4 / 125.1 / 127.9	11,978,057	1,523,537,758	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-17	125 / 126.2 / 124.5 / 124.8	11,183,283	1,400,432,734	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-16	119.2 / 125.4 / 119.2 / 124.3	21,752,570	2,678,117,759	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-13	125.8 / 126.4 / 122.5 / 122.5	35,689,160	4,425,249,878	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-12	129.7 / 130.8 / 128.1 / 128.9	14,658,068	1,892,197,775	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-11	135 / 135.6 / 133 / 133	15,084,104	2,025,758,675	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-10	133.3 / 135.9 / 133 / 135.9	20,552,580	2,765,587,812	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-09	128.4 / 130.9 / 127.4 / 129.9	59,465,930	7,821,126,500	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-06	133.4 / 135.4 / 132.1 / 135.2	40,598,641	5,477,393,566	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-05	134.7 / 137.5 / 133 / 133.9	26,146,424	3,521,104,388	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-04	133 / 133.2 / 129.5 / 130.8	35,572,176	4,655,218,696	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-03	140.4 / 141 / 135.8 / 135.8	22,180,267	3,060,226,140	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-03-02	142.5 / 144.4 / 139.7 / 139.7	30,135,411	4,260,208,253	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-27	146.8 / 147.8 / 145.8 / 147.3	18,075,411	2,656,255,983	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-26	146.8 / 148 / 144.5 / 145	30,158,366	4,394,195,465	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-25	135.9 / 142.7 / 133.8 / 142.7	44,603,757	6,193,494,255	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-24	134.3 / 135.7 / 133 / 135.3	15,223,740	2,043,772,268	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-23	135 / 136.4 / 134.9 / 135.9	13,451,321	1,822,996,491	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-20	135 / 135.3 / 133.7 / 134.3	10,372,959	1,392,989,222	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-16	133.4 / 134.5 / 133.2 / 134.2	8,527,013	1,142,158,947	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-13	135.6 / 137 / 135.6 / 135.7	14,586,816	1,984,538,544	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-12	139 / 139.5 / 138.4 / 139.5	6,789,124	943,538,817	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-11	139.7 / 139.9 / 138.6 / 139.8	7,423,588	1,034,523,700	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-10	140.5 / 141.5 / 139.2 / 140.3	12,641,156	1,773,522,755	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-09	138.9 / 139.5 / 138.1 / 139.3	16,236,415	2,257,073,335	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-06	134.8 / 135.4 / 133.1 / 134.8	18,601,846	2,495,823,011	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-05	139 / 139 / 136.5 / 138.5	15,078,576	2,077,382,096	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-04	138.5 / 139.3 / 137.8 / 139	10,559,866	1,462,836,367	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-03	138.7 / 139 / 137.3 / 138.9	19,499,165	2,692,994,674	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-02-02	135.8 / 136.5 / 133.2 / 134.7	16,159,218	2,173,926,738	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-30	137.6 / 138.2 / 136.4 / 136.6	11,263,295	1,543,579,362	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-29	135.1 / 138.7 / 135.1 / 137.6	14,607,498	2,013,328,060	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-28	137.5 / 138.8 / 137.1 / 137.5	23,365,990	3,222,169,612	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-27	132 / 134.9 / 131.8 / 134.5	20,380,297	2,729,705,259	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-26	130 / 131 / 130 / 131	11,309,536	1,476,478,188	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-23	130.4 / 130.8 / 129.4 / 130	11,454,836	1,489,507,320	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-22	129.1 / 129.7 / 128.4 / 129.7	7,970,685	1,028,984,701	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-21	128.2 / 129.1 / 127.9 / 128.2	7,138,446	916,814,500	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-20	129.1 / 130 / 128 / 128.4	13,402,142	1,727,052,850	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-19	127 / 127.5 / 126.2 / 127	10,059,540	1,275,114,981	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-16	129 / 130.3 / 128.2 / 128.5	11,375,202	1,467,147,584	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-15	126.6 / 128.2 / 126.6 / 128.2	10,374,153	1,323,918,682	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-14	127 / 127.1 / 126.2 / 127	9,036,194	1,145,232,131	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-13	126.2 / 127.4 / 125.9 / 126.4	12,174,381	1,539,780,083	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-12	124.4 / 124.7 / 123.5 / 124.1	8,758,673	1,086,548,658	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-09	125.4 / 125.4 / 123 / 124.8	11,800,959	1,462,110,543	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-08	124.5 / 125 / 123.3 / 124.3	14,152,243	1,755,538,381	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-07	127.4 / 128 / 126.5 / 127.2	9,809,659	1,246,640,832	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-06	126.4 / 129.5 / 126.4 / 128.8	21,686,487	2,784,279,020	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-05	124.6 / 125.2 / 124.1 / 124.9	9,171,037	1,143,535,373	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2026-01-02	121.8 / 124.7 / 121.8 / 124.3	11,545,169	1,433,650,849	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-31	123 / 123 / 121.7 / 122.4	5,594,974	683,656,093	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-30	121.2 / 123.3 / 121.2 / 123	11,747,636	1,436,895,326	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-29	123.7 / 123.7 / 121.5 / 121.9	13,132,355	1,606,882,971	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-24	122.6 / 124.5 / 122.6 / 123.8	12,363,308	1,528,805,378	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-23	121.9 / 122.4 / 121.6 / 122.3	10,892,666	1,329,035,762	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-22	120.5 / 121.6 / 120.3 / 121.3	19,346,571	2,341,488,996	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-19	118.8 / 119.8 / 118.6 / 119.3	13,434,142	1,603,340,675	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-18	118.1 / 118.8 / 117.5 / 118.7	12,554,309	1,484,700,473	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-17	115.7 / 117.5 / 115.4 / 117.5	9,505,813	1,106,425,730	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-16	116.3 / 116.5 / 115.2 / 116.2	8,579,394	993,025,307	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-15	116.4 / 116.7 / 115.6 / 116.2	11,925,266	1,383,578,856	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-12	116.1 / 117.9 / 116 / 117.3	33,397,964	3,910,014,941	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-11	114.4 / 115.3 / 113.7 / 114	21,622,514	2,472,743,995	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-10	110 / 111.7 / 108.7 / 111.7	15,672,710	1,724,055,953	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-09	109.7 / 110.3 / 109.2 / 109.5	11,079,729	1,214,578,377	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-08	110 / 110.6 / 108.6 / 109.1	19,058,791	2,094,718,043	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-05	111.2 / 111.6 / 110.7 / 111	21,391,217	2,375,894,804	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-04	111.1 / 111.5 / 110.3 / 111.5	8,153,363	905,282,224	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-03	111.4 / 111.4 / 110.6 / 111.2	10,933,998	1,214,338,385	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-02	110.5 / 111.7 / 110.3 / 111	7,973,452	883,958,224	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-12-01	109.3 / 111.3 / 109.3 / 110.5	9,127,025	1,009,428,852	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-28	109 / 109.3 / 108.5 / 109.3	6,108,819	665,688,426	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-27	109 / 109.2 / 107.8 / 109	16,714,313	1,814,528,376	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-26	107.6 / 108.2 / 106.8 / 107.6	10,128,177	1,087,385,376	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-25	107.3 / 107.7 / 106.1 / 106.8	10,642,240	1,134,897,601	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-24	106.9 / 107.6 / 106.2 / 107.3	12,057,743	1,290,203,886	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-21	106 / 106.6 / 105 / 105.1	13,752,751	1,454,546,340	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-20	108 / 108.9 / 107.4 / 107.6	9,430,635	1,018,400,171	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-19	108.4 / 109.1 / 107.7 / 107.8	12,267,840	1,328,021,728	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-18	111 / 111 / 108.8 / 109.6	14,883,339	1,630,166,965	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-17	112 / 112.4 / 111.4 / 112.1	8,779,723	981,285,235	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-14	113.3 / 114.2 / 112.9 / 112.9	9,511,429	1,078,377,256	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-13	113.8 / 114.8 / 113.5 / 114.3	13,596,262	1,551,807,914	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-12	112.4 / 114.3 / 112.4 / 113.5	14,317,119	1,625,970,992	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-11	111.4 / 113 / 111.4 / 112.4	14,732,300	1,656,969,274	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-10	110 / 111 / 109.5 / 110.5	8,965,474	990,071,700	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-07	110.4 / 110.7 / 109.6 / 110	9,251,490	1,017,189,936	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-06	109 / 110.7 / 108.8 / 110.7	19,883,780	2,185,182,686	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-05	108 / 108.2 / 107 / 108.2	10,200,607	1,098,039,357	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-04	108.5 / 109.4 / 108 / 108	9,496,069	1,029,790,823	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-11-03	108.1 / 108.8 / 107.6 / 108.3	6,430,188	695,565,452	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-31	108.7 / 109 / 107.8 / 108.1	10,578,102	1,144,347,251	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-30	109.6 / 109.8 / 107.5 / 108	23,739,703	2,572,260,358	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-28	103.2 / 106.5 / 102.7 / 106.5	30,318,072	3,178,838,012	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-27	103.8 / 103.8 / 101.2 / 102	22,950,060	2,344,453,574	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-24	102.6 / 103.7 / 102.5 / 103.1	12,264,938	1,266,812,113	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-23	102.6 / 103.2 / 102.4 / 102.7	7,515,170	772,249,009	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-22	102.2 / 103.2 / 102.2 / 102.5	9,717,663	996,959,641	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-21	102 / 103.4 / 101.8 / 102.4	17,638,573	1,812,189,194	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-20	102 / 102.6 / 101.7 / 102.1	14,257,592	1,456,420,315	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-17	102.1 / 102.5 / 100.5 / 100.9	25,380,495	2,572,587,573	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-16	103 / 103 / 101.7 / 102.9	20,032,905	2,052,196,247	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-15	103.1 / 103.9 / 103.1 / 103.5	16,340,175	1,691,316,821	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-14	103 / 103.3 / 101 / 101.9	24,066,211	2,459,551,054	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-13	101 / 102.6 / 100.4 / 102.6	35,129,469	3,576,362,884	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-10	103.6 / 103.8 / 102.1 / 103.5	36,090,348	3,721,294,761	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-09	107.5 / 108 / 102.5 / 104	92,919,887	9,629,798,983	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-08	109.8 / 110.6 / 109.2 / 110.6	10,546,369	1,158,124,982	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-06	111.1 / 112.2 / 110.7 / 110.9	15,257,276	1,699,481,595	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-03	109.5 / 110.1 / 109 / 109.9	9,743,604	1,068,378,199	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-10-02	110 / 110.8 / 109.7 / 110.8	14,287,215	1,577,660,169	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-09-30	107.9 / 109.4 / 107.9 / 109.4	10,386,451	1,130,223,150	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-09-29	108 / 109 / 107.9 / 108.8	20,795,349	2,257,653,352	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-09-26	105.9 / 106.8 / 105.5 / 106.7	14,572,995	1,549,161,146	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-09-25	107.9 / 107.9 / 106.3 / 107.1	12,505,892	1,337,489,213	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-09-24	108 / 108.6 / 106.9 / 107.5	14,777,645	1,592,278,150	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-09-23	107.9 / 108.6 / 107.6 / 108.6	13,637,949	1,474,559,993	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1
00005.HK	2025-09-22	106.8 / 107.3 / 106.4 / 107.2	10,942,322	1,169,774,771	HKD	PASSTRADING	AKSHARE_SINA_HK_RAW00005	HK_RAW_SAMPLE_20_20250721_20260720_V1

本页不计算收益率、因子、策略信号或回测结果。价格口径固定为 UNADJUSTED。