CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回港股日线样例UNADJUSTED · NO_TRADING SAMPLE_ONLY
HK RAW DAILY SAMPLE · MASTER-LINKED
汇丰控股 00005.HK
HSBC HOLDINGS · HKD · HKEX
样例行数245
价格口径UNADJUSTED
每手股数400
回测状态DISABLED
RAW OHLCV · READ ONLY
历史日线
| 交易日 | 开盘 | 最高 | 最低 | 收盘 | 前收 | 成交量（股） | 成交额（原币） | 质量 / 交易状态 | 来源版本 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 157 | 157.8 | 155.5 | 157.8 | 156.9 | 12,386,814 | 1,941,237,079 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-17 | 156.9 | 158.4 | 154.9 | 156.9 | 156.9 | 17,653,835 | 2,772,483,706 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-16 | 156 | 157.6 | 155.6 | 156.9 | 155.3 | 13,900,318 | 2,180,741,559 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-15 | 154.9 | 156.3 | 154.5 | 155.3 | 152.6 | 15,259,993 | 2,372,985,449 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-14 | 152.8 | 153.9 | 151.3 | 152.6 | 153.8 | 10,672,156 | 1,627,100,047 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-13 | 153.5 | 154.5 | 152.6 | 153.8 | 153.5 | 7,632,722 | 1,171,003,827 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-10 | 152.6 | 154.6 | 152.6 | 153.5 | 152.3 | 11,223,212 | 1,726,010,561 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-09 | 149.9 | 152.3 | 149.8 | 152.3 | 151.9 | 8,992,416 | 1,356,830,666 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-08 | 151.9 | 153.9 | 150.3 | 151.9 | 153.3 | 10,812,738 | 1,650,073,156 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-07 | 153 | 154.4 | 152.1 | 153.3 | 152 | 13,801,029 | 2,112,215,050 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-06 | 151.3 | 152 | 149.5 | 152 | 152 | 11,329,676 | 1,708,301,623 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-03 | 150 | 152.1 | 149.5 | 152 | 149.5 | 29,828,005 | 4,503,355,177 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-07-02 | 149.2 | 149.6 | 147 | 149.5 | 147.9 | 18,641,915 | 2,772,155,163 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-30 | 147.5 | 148.3 | 146.1 | 147.9 | 147.6 | 13,123,569 | 1,931,598,638 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-29 | 146.8 | 147.7 | 145.4 | 147.6 | 147.7 | 14,007,945 | 2,055,756,753 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-26 | 148.8 | 149.6 | 146.6 | 147.7 | 148.3 | 17,958,141 | 2,655,179,238 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-25 | 148.2 | 148.6 | 146.8 | 148.3 | 148.2 | 8,637,696 | 1,276,682,437 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-24 | 148.8 | 149.9 | 147.9 | 148.2 | 148.7 | 10,676,159 | 1,590,095,199 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-23 | 150 | 150.5 | 147.7 | 148.7 | 147.9 | 14,752,507 | 2,199,734,237 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-22 | 147 | 148.6 | 146 | 147.9 | 149 | 11,432,504 | 1,685,051,947 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-18 | 149 | 149.1 | 148.2 | 149 | 148 | 28,019,812 | 4,167,093,584 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-17 | 147.4 | 148.3 | 147.1 | 148 | 146 | 20,033,026 | 2,962,284,973 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-16 | 145 | 146 | 144 | 146 | 145.8 | 10,893,438 | 1,580,345,568 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-15 | 144.8 | 146.7 | 143.4 | 145.8 | 142.8 | 19,088,018 | 2,778,023,841 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-12 | 140.9 | 142.8 | 140.7 | 142.8 | 138.5 | 14,715,851 | 2,083,111,489 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-11 | 134.6 | 139.1 | 133.5 | 138.5 | 135.3 | 17,746,424 | 2,415,288,990 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-10 | 138.2 | 139.2 | 133.6 | 135.3 | 142.1 | 35,400,697 | 4,799,167,213 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-09 | 142.3 | 143.3 | 140.8 | 142.1 | 142.3 | 11,622,898 | 1,650,744,968 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-08 | 140.6 | 142.5 | 139.4 | 142.3 | 141.8 | 15,193,347 | 2,149,161,889 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-05 | 143.8 | 144.5 | 141.2 | 141.8 | 146.4 | 29,293,119 | 4,164,406,841 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-04 | 145.8 | 146.9 | 144.5 | 146.4 | 146.9 | 11,968,429 | 1,744,504,167 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-03 | 147.8 | 148.8 | 146.3 | 146.9 | 147.2 | 13,176,862 | 1,944,884,805 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-02 | 144.8 | 147.2 | 142.7 | 147.2 | 146.3 | 17,445,189 | 2,529,350,608 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-06-01 | 145.7 | 146.5 | 144.9 | 146.3 | 145.1 | 11,125,038 | 1,622,913,172 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-29 | 145.2 | 145.7 | 143.6 | 145.1 | 145.3 | 13,019,970 | 1,884,564,030 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-28 | 146.8 | 147 | 143.2 | 145.3 | 146.6 | 17,372,582 | 2,511,652,372 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-27 | 145.5 | 146.8 | 145 | 146.6 | 145.5 | 14,520,391 | 2,121,930,559 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-26 | 144.4 | 145.5 | 143.5 | 145.5 | 143.9 | 19,646,590 | 2,840,512,709 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-22 | 143.2 | 144 | 142.6 | 143.9 | 141.7 | 18,580,283 | 2,666,649,672 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-21 | 143.1 | 143.5 | 141 | 141.7 | 138.7 | 16,979,986 | 2,408,418,485 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-20 | 138.9 | 139.2 | 138.1 | 138.7 | 140.3 | 7,692,378 | 1,065,142,066 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-19 | 140 | 140.3 | 138.1 | 140.3 | 138.1 | 12,110,298 | 1,690,254,308 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-18 | 138.8 | 138.8 | 136.5 | 138.1 | 139.4 | 12,750,222 | 1,750,876,229 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-15 | 141 | 141.2 | 138.7 | 139.4 | 140.5 | 9,189,819 | 1,282,315,344 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-14 | 141.5 | 141.7 | 140.1 | 140.5 | 141.1 | 10,046,420 | 1,417,821,929 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-13 | 140.8 | 141.6 | 140.2 | 141.1 | 138.6 | 11,585,598 | 1,631,660,055 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-12 | 141.2 | 141.3 | 138.6 | 138.6 | 141.2 | 9,948,950 | 1,391,339,736 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-11 | 140 | 141.2 | 138.5 | 141.2 | 138.7 | 9,073,683 | 1,272,396,473 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-08 | 139.4 | 140.2 | 138.2 | 138.7 | 143.1 | 15,750,818 | 2,188,456,038 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-07 | 141.8 | 143.2 | 141.7 | 143.1 | 140.5 | 13,291,951 | 1,894,127,980 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-06 | 136.6 | 140.5 | 136.2 | 140.5 | 136 | 22,396,052 | 3,106,086,104 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-05 | 141.2 | 141.6 | 136 | 136 | 143.4 | 31,713,313 | 4,363,815,933 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-05-04 | 144.1 | 144.8 | 142.8 | 143.4 | 140.2 | 10,396,179 | 1,491,761,686 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-30 | 139.8 | 141.1 | 139.1 | 140.2 | 141 | 18,699,023 | 2,622,051,963 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-29 | 140.6 | 142 | 140.6 | 141 | 140.6 | 11,924,004 | 1,685,967,665 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-28 | 139.6 | 141 | 139.6 | 140.6 | 140.2 | 7,774,218 | 1,090,126,068 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-27 | 139.6 | 140.4 | 139.2 | 140.2 | 140 | 6,235,801 | 871,950,250 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-24 | 139.8 | 140.6 | 139.8 | 140 | 141.1 | 7,627,274 | 1,068,607,515 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-23 | 142 | 143 | 140.6 | 141.1 | 144 | 15,795,912 | 2,235,827,133 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-22 | 142.5 | 144.1 | 142.2 | 144 | 143.7 | 9,399,619 | 1,346,683,806 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-21 | 142.2 | 143.9 | 142.1 | 143.7 | 142.2 | 13,859,824 | 1,984,057,914 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-20 | 142.5 | 142.8 | 141.2 | 142.2 | 141.5 | 13,863,095 | 1,970,736,195 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-17 | 141.5 | 142.4 | 140.7 | 141.5 | 142.3 | 10,001,944 | 1,413,678,519 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-16 | 141.3 | 142.5 | 141 | 142.3 | 141.4 | 10,451,552 | 1,484,551,399 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-15 | 142.3 | 142.7 | 141.3 | 141.4 | 141 | 13,052,754 | 1,854,927,298 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-14 | 141 | 141.5 | 140.1 | 141 | 138.8 | 18,252,258 | 2,569,141,904 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-13 | 138.5 | 139 | 137.2 | 138.8 | 139.7 | 15,319,683 | 2,117,155,536 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-10 | 139.6 | 140.5 | 139.1 | 139.7 | 138.9 | 16,727,101 | 2,339,995,907 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-09 | 138.8 | 139.8 | 137 | 138.9 | 138.6 | 18,417,735 | 2,555,061,287 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-08 | 138.1 | 139.3 | 136 | 138.6 | 130 | 40,142,380 | 5,524,166,997 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-02 | 131.3 | 131.3 | 128.1 | 130 | 130.3 | 17,411,159 | 2,252,328,888 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-04-01 | 129.2 | 131.1 | 128.5 | 130.3 | 125.8 | 25,202,839 | 3,271,968,533 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-31 | 124.8 | 125.8 | 123.3 | 125.8 | 123.6 | 13,897,520 | 1,732,201,498 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-30 | 122.7 | 123.6 | 121.3 | 123.6 | 124.8 | 17,920,263 | 2,196,631,394 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-27 | 124.8 | 125.4 | 123.8 | 124.8 | 124.8 | 10,258,490 | 1,280,103,399 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-26 | 125.6 | 125.8 | 123.6 | 124.8 | 125 | 12,844,795 | 1,599,923,418 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-25 | 124.4 | 125.2 | 123.4 | 125 | 123.6 | 19,072,875 | 2,369,655,681 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-24 | 123.5 | 123.6 | 120.8 | 123.6 | 118.9 | 19,779,772 | 2,418,500,951 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-23 | 120.1 | 120.5 | 118.5 | 118.9 | 124.5 | 34,864,925 | 4,157,003,024 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-20 | 123.9 | 124.5 | 122.5 | 124.5 | 124 | 21,143,449 | 2,610,492,253 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-19 | 124.8 | 125.7 | 123.8 | 124 | 127.9 | 16,808,610 | 2,092,330,630 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-18 | 126.6 | 128.4 | 125.1 | 127.9 | 124.8 | 11,978,057 | 1,523,537,758 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-17 | 125 | 126.2 | 124.5 | 124.8 | 124.3 | 11,183,283 | 1,400,432,734 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-16 | 119.2 | 125.4 | 119.2 | 124.3 | 122.5 | 21,752,570 | 2,678,117,759 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-13 | 125.8 | 126.4 | 122.5 | 122.5 | 128.9 | 35,689,160 | 4,425,249,878 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-12 | 129.7 | 130.8 | 128.1 | 128.9 | 133 | 14,658,068 | 1,892,197,775 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-11 | 135 | 135.6 | 133 | 133 | 135.9 | 15,084,104 | 2,025,758,675 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-10 | 133.3 | 135.9 | 133 | 135.9 | 129.9 | 20,552,580 | 2,765,587,812 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-09 | 128.4 | 130.9 | 127.4 | 129.9 | 135.2 | 59,465,930 | 7,821,126,500 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-06 | 133.4 | 135.4 | 132.1 | 135.2 | 133.9 | 40,598,641 | 5,477,393,566 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-05 | 134.7 | 137.5 | 133 | 133.9 | 130.8 | 26,146,424 | 3,521,104,388 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-04 | 133 | 133.2 | 129.5 | 130.8 | 135.8 | 35,572,176 | 4,655,218,696 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-03 | 140.4 | 141 | 135.8 | 135.8 | 139.7 | 22,180,267 | 3,060,226,140 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-03-02 | 142.5 | 144.4 | 139.7 | 139.7 | 147.3 | 30,135,411 | 4,260,208,253 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-27 | 146.8 | 147.8 | 145.8 | 147.3 | 145 | 18,075,411 | 2,656,255,983 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-26 | 146.8 | 148 | 144.5 | 145 | 142.7 | 30,158,366 | 4,394,195,465 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-25 | 135.9 | 142.7 | 133.8 | 142.7 | 135.3 | 44,603,757 | 6,193,494,255 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-24 | 134.3 | 135.7 | 133 | 135.3 | 135.9 | 15,223,740 | 2,043,772,268 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-23 | 135 | 136.4 | 134.9 | 135.9 | 134.3 | 13,451,321 | 1,822,996,491 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-20 | 135 | 135.3 | 133.7 | 134.3 | 134.2 | 10,372,959 | 1,392,989,222 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-16 | 133.4 | 134.5 | 133.2 | 134.2 | 135.7 | 8,527,013 | 1,142,158,947 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-13 | 135.6 | 137 | 135.6 | 135.7 | 139.5 | 14,586,816 | 1,984,538,544 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-12 | 139 | 139.5 | 138.4 | 139.5 | 139.8 | 6,789,124 | 943,538,817 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-11 | 139.7 | 139.9 | 138.6 | 139.8 | 140.3 | 7,423,588 | 1,034,523,700 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-10 | 140.5 | 141.5 | 139.2 | 140.3 | 139.3 | 12,641,156 | 1,773,522,755 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-09 | 138.9 | 139.5 | 138.1 | 139.3 | 134.8 | 16,236,415 | 2,257,073,335 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-06 | 134.8 | 135.4 | 133.1 | 134.8 | 138.5 | 18,601,846 | 2,495,823,011 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-05 | 139 | 139 | 136.5 | 138.5 | 139 | 15,078,576 | 2,077,382,096 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-04 | 138.5 | 139.3 | 137.8 | 139 | 138.9 | 10,559,866 | 1,462,836,367 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-03 | 138.7 | 139 | 137.3 | 138.9 | 134.7 | 19,499,165 | 2,692,994,674 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-02-02 | 135.8 | 136.5 | 133.2 | 134.7 | 136.6 | 16,159,218 | 2,173,926,738 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-30 | 137.6 | 138.2 | 136.4 | 136.6 | 137.6 | 11,263,295 | 1,543,579,362 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-29 | 135.1 | 138.7 | 135.1 | 137.6 | 137.5 | 14,607,498 | 2,013,328,060 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-28 | 137.5 | 138.8 | 137.1 | 137.5 | 134.5 | 23,365,990 | 3,222,169,612 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-27 | 132 | 134.9 | 131.8 | 134.5 | 131 | 20,380,297 | 2,729,705,259 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-26 | 130 | 131 | 130 | 131 | 130 | 11,309,536 | 1,476,478,188 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-23 | 130.4 | 130.8 | 129.4 | 130 | 129.7 | 11,454,836 | 1,489,507,320 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-22 | 129.1 | 129.7 | 128.4 | 129.7 | 128.2 | 7,970,685 | 1,028,984,701 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-21 | 128.2 | 129.1 | 127.9 | 128.2 | 128.4 | 7,138,446 | 916,814,500 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-20 | 129.1 | 130 | 128 | 128.4 | 127 | 13,402,142 | 1,727,052,850 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-19 | 127 | 127.5 | 126.2 | 127 | 128.5 | 10,059,540 | 1,275,114,981 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-16 | 129 | 130.3 | 128.2 | 128.5 | 128.2 | 11,375,202 | 1,467,147,584 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-15 | 126.6 | 128.2 | 126.6 | 128.2 | 127 | 10,374,153 | 1,323,918,682 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-14 | 127 | 127.1 | 126.2 | 127 | 126.4 | 9,036,194 | 1,145,232,131 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-13 | 126.2 | 127.4 | 125.9 | 126.4 | 124.1 | 12,174,381 | 1,539,780,083 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-12 | 124.4 | 124.7 | 123.5 | 124.1 | 124.8 | 8,758,673 | 1,086,548,658 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-09 | 125.4 | 125.4 | 123 | 124.8 | 124.3 | 11,800,959 | 1,462,110,543 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-08 | 124.5 | 125 | 123.3 | 124.3 | 127.2 | 14,152,243 | 1,755,538,381 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-07 | 127.4 | 128 | 126.5 | 127.2 | 128.8 | 9,809,659 | 1,246,640,832 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-06 | 126.4 | 129.5 | 126.4 | 128.8 | 124.9 | 21,686,487 | 2,784,279,020 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-05 | 124.6 | 125.2 | 124.1 | 124.9 | 124.3 | 9,171,037 | 1,143,535,373 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2026-01-02 | 121.8 | 124.7 | 121.8 | 124.3 | 122.4 | 11,545,169 | 1,433,650,849 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-31 | 123 | 123 | 121.7 | 122.4 | 123 | 5,594,974 | 683,656,093 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-30 | 121.2 | 123.3 | 121.2 | 123 | 121.9 | 11,747,636 | 1,436,895,326 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-29 | 123.7 | 123.7 | 121.5 | 121.9 | 123.8 | 13,132,355 | 1,606,882,971 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-24 | 122.6 | 124.5 | 122.6 | 123.8 | 122.3 | 12,363,308 | 1,528,805,378 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-23 | 121.9 | 122.4 | 121.6 | 122.3 | 121.3 | 10,892,666 | 1,329,035,762 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-22 | 120.5 | 121.6 | 120.3 | 121.3 | 119.3 | 19,346,571 | 2,341,488,996 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-19 | 118.8 | 119.8 | 118.6 | 119.3 | 118.7 | 13,434,142 | 1,603,340,675 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-18 | 118.1 | 118.8 | 117.5 | 118.7 | 117.5 | 12,554,309 | 1,484,700,473 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-17 | 115.7 | 117.5 | 115.4 | 117.5 | 116.2 | 9,505,813 | 1,106,425,730 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-16 | 116.3 | 116.5 | 115.2 | 116.2 | 116.2 | 8,579,394 | 993,025,307 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-15 | 116.4 | 116.7 | 115.6 | 116.2 | 117.3 | 11,925,266 | 1,383,578,856 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-12 | 116.1 | 117.9 | 116 | 117.3 | 114 | 33,397,964 | 3,910,014,941 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-11 | 114.4 | 115.3 | 113.7 | 114 | 111.7 | 21,622,514 | 2,472,743,995 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-10 | 110 | 111.7 | 108.7 | 111.7 | 109.5 | 15,672,710 | 1,724,055,953 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-09 | 109.7 | 110.3 | 109.2 | 109.5 | 109.1 | 11,079,729 | 1,214,578,377 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-08 | 110 | 110.6 | 108.6 | 109.1 | 111 | 19,058,791 | 2,094,718,043 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-05 | 111.2 | 111.6 | 110.7 | 111 | 111.5 | 21,391,217 | 2,375,894,804 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-04 | 111.1 | 111.5 | 110.3 | 111.5 | 111.2 | 8,153,363 | 905,282,224 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-03 | 111.4 | 111.4 | 110.6 | 111.2 | 111 | 10,933,998 | 1,214,338,385 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-02 | 110.5 | 111.7 | 110.3 | 111 | 110.5 | 7,973,452 | 883,958,224 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-12-01 | 109.3 | 111.3 | 109.3 | 110.5 | 109.3 | 9,127,025 | 1,009,428,852 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-28 | 109 | 109.3 | 108.5 | 109.3 | 109 | 6,108,819 | 665,688,426 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-27 | 109 | 109.2 | 107.8 | 109 | 107.6 | 16,714,313 | 1,814,528,376 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-26 | 107.6 | 108.2 | 106.8 | 107.6 | 106.8 | 10,128,177 | 1,087,385,376 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-25 | 107.3 | 107.7 | 106.1 | 106.8 | 107.3 | 10,642,240 | 1,134,897,601 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-24 | 106.9 | 107.6 | 106.2 | 107.3 | 105.1 | 12,057,743 | 1,290,203,886 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-21 | 106 | 106.6 | 105 | 105.1 | 107.6 | 13,752,751 | 1,454,546,340 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-20 | 108 | 108.9 | 107.4 | 107.6 | 107.8 | 9,430,635 | 1,018,400,171 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-19 | 108.4 | 109.1 | 107.7 | 107.8 | 109.6 | 12,267,840 | 1,328,021,728 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-18 | 111 | 111 | 108.8 | 109.6 | 112.1 | 14,883,339 | 1,630,166,965 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-17 | 112 | 112.4 | 111.4 | 112.1 | 112.9 | 8,779,723 | 981,285,235 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-14 | 113.3 | 114.2 | 112.9 | 112.9 | 114.3 | 9,511,429 | 1,078,377,256 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-13 | 113.8 | 114.8 | 113.5 | 114.3 | 113.5 | 13,596,262 | 1,551,807,914 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-12 | 112.4 | 114.3 | 112.4 | 113.5 | 112.4 | 14,317,119 | 1,625,970,992 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-11 | 111.4 | 113 | 111.4 | 112.4 | 110.5 | 14,732,300 | 1,656,969,274 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-10 | 110 | 111 | 109.5 | 110.5 | 110 | 8,965,474 | 990,071,700 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-07 | 110.4 | 110.7 | 109.6 | 110 | 110.7 | 9,251,490 | 1,017,189,936 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-06 | 109 | 110.7 | 108.8 | 110.7 | 108.2 | 19,883,780 | 2,185,182,686 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-05 | 108 | 108.2 | 107 | 108.2 | 108 | 10,200,607 | 1,098,039,357 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-04 | 108.5 | 109.4 | 108 | 108 | 108.3 | 9,496,069 | 1,029,790,823 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-11-03 | 108.1 | 108.8 | 107.6 | 108.3 | 108.1 | 6,430,188 | 695,565,452 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-31 | 108.7 | 109 | 107.8 | 108.1 | 108 | 10,578,102 | 1,144,347,251 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-30 | 109.6 | 109.8 | 107.5 | 108 | 106.5 | 23,739,703 | 2,572,260,358 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-28 | 103.2 | 106.5 | 102.7 | 106.5 | 102 | 30,318,072 | 3,178,838,012 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-27 | 103.8 | 103.8 | 101.2 | 102 | 103.1 | 22,950,060 | 2,344,453,574 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-24 | 102.6 | 103.7 | 102.5 | 103.1 | 102.7 | 12,264,938 | 1,266,812,113 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-23 | 102.6 | 103.2 | 102.4 | 102.7 | 102.5 | 7,515,170 | 772,249,009 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-22 | 102.2 | 103.2 | 102.2 | 102.5 | 102.4 | 9,717,663 | 996,959,641 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-21 | 102 | 103.4 | 101.8 | 102.4 | 102.1 | 17,638,573 | 1,812,189,194 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-20 | 102 | 102.6 | 101.7 | 102.1 | 100.9 | 14,257,592 | 1,456,420,315 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-17 | 102.1 | 102.5 | 100.5 | 100.9 | 102.9 | 25,380,495 | 2,572,587,573 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-16 | 103 | 103 | 101.7 | 102.9 | 103.5 | 20,032,905 | 2,052,196,247 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-15 | 103.1 | 103.9 | 103.1 | 103.5 | 101.9 | 16,340,175 | 1,691,316,821 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-14 | 103 | 103.3 | 101 | 101.9 | 102.6 | 24,066,211 | 2,459,551,054 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-13 | 101 | 102.6 | 100.4 | 102.6 | 103.5 | 35,129,469 | 3,576,362,884 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-10 | 103.6 | 103.8 | 102.1 | 103.5 | 104 | 36,090,348 | 3,721,294,761 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-09 | 107.5 | 108 | 102.5 | 104 | 110.6 | 92,919,887 | 9,629,798,983 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-08 | 109.8 | 110.6 | 109.2 | 110.6 | 110.9 | 10,546,369 | 1,158,124,982 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-06 | 111.1 | 112.2 | 110.7 | 110.9 | 109.9 | 15,257,276 | 1,699,481,595 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-03 | 109.5 | 110.1 | 109 | 109.9 | 110.8 | 9,743,604 | 1,068,378,199 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-10-02 | 110 | 110.8 | 109.7 | 110.8 | 109.4 | 14,287,215 | 1,577,660,169 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-30 | 107.9 | 109.4 | 107.9 | 109.4 | 108.8 | 10,386,451 | 1,130,223,150 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-29 | 108 | 109 | 107.9 | 108.8 | 106.7 | 20,795,349 | 2,257,653,352 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-26 | 105.9 | 106.8 | 105.5 | 106.7 | 107.1 | 14,572,995 | 1,549,161,146 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-25 | 107.9 | 107.9 | 106.3 | 107.1 | 107.5 | 12,505,892 | 1,337,489,213 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-24 | 108 | 108.6 | 106.9 | 107.5 | 108.6 | 14,777,645 | 1,592,278,150 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-23 | 107.9 | 108.6 | 107.6 | 108.6 | 107.2 | 13,637,949 | 1,474,559,993 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-22 | 106.8 | 107.3 | 106.4 | 107.2 | 106.8 | 10,942,322 | 1,169,774,771 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-19 | 107.2 | 107.2 | 106.2 | 106.8 | 107.2 | 11,019,438 | 1,174,203,731 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-18 | 106.8 | 107.7 | 106.7 | 107.2 | 106.6 | 13,691,230 | 1,469,459,815 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-17 | 106.5 | 107 | 106.4 | 106.6 | 107.2 | 12,530,146 | 1,336,340,768 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-16 | 106.8 | 107.6 | 106.5 | 107.2 | 106.5 | 12,544,056 | 1,344,311,505 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-15 | 105.3 | 106.8 | 105.3 | 106.5 | 106.3 | 13,004,430 | 1,383,437,679 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-12 | 106.6 | 106.9 | 106.1 | 106.3 | 105.1 | 17,203,881 | 1,831,080,155 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-11 | 104.7 | 105.4 | 104.5 | 105.1 | 104.4 | 20,690,414 | 2,173,153,381 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-10 | 102.5 | 104.4 | 102.3 | 104.4 | 102.4 | 27,375,943 | 2,838,306,291 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-09 | 102 | 102.5 | 101.7 | 102.4 | 101.7 | 14,972,324 | 1,528,768,377 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-08 | 101.9 | 101.9 | 100.9 | 101.7 | 102.1 | 12,378,408 | 1,255,369,312 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-05 | 100.5 | 102.1 | 100.3 | 102.1 | 99.6 | 28,230,410 | 2,860,978,667 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-04 | 100 | 100.4 | 99.35 | 99.6 | 99.15 | 13,580,907 | 1,353,997,793 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-03 | 99.6 | 100.3 | 98.75 | 99.15 | 99.75 | 15,814,228 | 1,572,745,081 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-02 | 100.3 | 100.8 | 99.7 | 99.75 | 100 | 11,792,675 | 1,181,485,338 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-09-01 | 99.75 | 100.5 | 99.6 | 100 | 99.75 | 10,280,357 | 1,028,511,523 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-29 | 100.3 | 100.8 | 99.4 | 99.75 | 100.6 | 16,072,520 | 1,606,309,413 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-28 | 99.9 | 100.7 | 99.65 | 100.6 | 100.1 | 14,584,101 | 1,462,964,736 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-27 | 100.9 | 101 | 100.1 | 100.1 | 100.2 | 14,979,114 | 1,504,932,031 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-26 | 101.1 | 101.6 | 100 | 100.2 | 101.5 | 12,303,465 | 1,239,227,833 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-25 | 101.8 | 102.1 | 101.3 | 101.5 | 101.3 | 14,346,189 | 1,459,982,925 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-22 | 101 | 101.4 | 100.7 | 101.3 | 100.9 | 14,975,835 | 1,513,600,157 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-21 | 101.1 | 101.4 | 100.2 | 100.9 | 99.5 | 19,558,846 | 1,970,963,330 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-20 | 99.1 | 99.6 | 98.55 | 99.5 | 99.05 | 9,352,354 | 927,884,353 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-19 | 99 | 99.4 | 98.45 | 99.05 | 98.45 | 12,049,108 | 1,191,914,153 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-18 | 99.85 | 99.95 | 98.45 | 98.45 | 100.3 | 17,001,072 | 1,683,512,168 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-15 | 101 | 101.1 | 99.6 | 100.3 | 100.4 | 16,326,150 | 1,636,259,032 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-14 | 100.9 | 100.9 | 99.8 | 100.4 | 101.5 | 14,076,706 | 1,410,092,445 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-13 | 101 | 102.3 | 101 | 101.5 | 100.2 | 21,987,350 | 2,236,307,230 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-12 | 99.85 | 100.4 | 99.6 | 100.2 | 99.95 | 11,004,355 | 1,100,575,939 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-11 | 99 | 99.95 | 99 | 99.95 | 98.2 | 13,584,184 | 1,353,677,536 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-08 | 98.4 | 98.45 | 97.55 | 98.2 | 98.85 | 12,885,779 | 1,261,688,673 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-07 | 97.4 | 99 | 97.4 | 98.85 | 97 | 15,267,224 | 1,502,261,293 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-06 | 96.5 | 97.3 | 96.35 | 97 | 96.3 | 13,772,041 | 1,332,964,286 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-05 | 96.4 | 96.8 | 95.8 | 96.3 | 96.4 | 13,480,211 | 1,298,215,656 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-04 | 95.6 | 96.4 | 95.3 | 96.4 | 95.25 | 16,028,330 | 1,536,966,887 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-08-01 | 95.5 | 95.95 | 95 | 95.25 | 96.15 | 19,756,441 | 1,886,784,443 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-31 | 95.65 | 96.45 | 94.3 | 96.15 | 96.95 | 34,503,819 | 3,296,645,528 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-30 | 101.4 | 101.6 | 96.2 | 96.95 | 100.8 | 56,520,842 | 5,534,355,065 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-29 | 100.8 | 100.8 | 99.85 | 100.8 | 101.1 | 14,862,211 | 1,492,244,836 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-28 | 101 | 101.3 | 100.3 | 101.1 | 101 | 14,686,159 | 1,480,540,749 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-25 | 101.4 | 102 | 100.7 | 101 | 102.2 | 14,535,176 | 1,474,519,948 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-24 | 100.8 | 102.3 | 100.3 | 102.2 | 100 | 33,187,425 | 3,367,739,525 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-23 | 100 | 100 | 99.3 | 100 | 99.7 | 16,360,291 | 1,631,616,479 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-22 | 99.25 | 100 | 99.15 | 99.7 | 98.45 | 22,106,011 | 2,203,624,528 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
| 2025-07-21 | 98 | 98.75 | 97.8 | 98.45 | NOT AVAILABLE | 9,574,689 | 943,341,994 HKD | PASSTRADING | AKSHARE_SINA_HK_RAWAKSHARE_1.18.64_SINA_HK_RAW_CONTRACT_V1 |
未接入公司行动与复权因子；不得把 raw price 用作正式回测输入。不构成投资建议。