定投香港食品投资

Id	日期	后复权收盘价	总投入	当日资产
1	1992-12-16	1.75	1000	1000.00
2	1993-01-04	1.5	2000	1857.14
3	1993-02-01	1.94	3000	3401.90
4	1993-03-01	1.91	4000	4349.30
5	1993-04-01	2.35	5000	6351.23
6	1993-05-03	3.22	6000	9702.54
7	1993-06-01	2.57	7000	8743.95
8	1993-07-01	2.67	8000	10084.18
9	1993-08-02	2.72	9000	11273.02
10	1993-09-01	2.47	10000	11236.90
11	1993-10-04	2.35	11000	11690.98
12	1993-11-01	2.27	12000	12292.99
13	1993-12-01	2.05	13000	12101.60
14	1994-01-03	2.38	14000	15049.66
15	1994-02-01	2.25	15000	15227.62
16	1994-03-01	2.15	16000	15550.84
17	1994-04-06	1.82	17000	14163.96
18	1994-05-02	1.48	18000	12517.95
19	1994-06-01	1.31	19000	12080.08
20	1994-07-01	1.4	20000	13910.00
21	1994-08-01	1.5	21000	15903.58
22	1994-09-01	1.5	22000	16903.58
23	1994-10-03	1.24	23000	14973.62
24	1994-11-01	1.25	24000	16094.38
25	1994-12-01	1.14	25000	15678.07
26	1995-01-03	1.2	26000	17503.23
27	1995-02-03	1	27000	15586.03
28	1995-03-01	0.9	28000	15027.43
29	1995-04-03	0.71	29000	12854.97
30	1995-05-01	0.77	30000	14941.30
31	1995-06-01	0.93	31000	19045.99
32	1995-07-03	0.89	32000	19226.81
33	1995-08-01	1.06	33000	23899.35
34	1995-09-01	1.18	34000	27604.93
35	1995-10-02	0.98	35000	23926.13
36	1995-11-02	1.02	36000	25902.71
37	1995-12-01	0.95	37000	25125.07
38	1996-01-02	0.75	38000	20835.58
39	1996-02-01	0.78	39000	22669.00
40	1996-03-01	0.79	40000	23959.63
41	1996-04-01	0.79	41000	24959.63
42	1996-05-01	0.84	42000	27539.36
43	1996-06-03	0.84	43000	28539.36
44	1996-07-01	0.84	44000	29539.36
45	1996-08-01	0.82	45000	29836.04
46	1996-09-02	0.74	46000	27925.21
47	1996-10-01	0.61	47000	24019.43
48	1996-11-01	0.63	48000	25806.95
49	1996-12-02	0.66	49000	28035.85
50	1997-01-02	0.55	50000	24363.21
51	1997-02-03	0.71	51000	32450.69
52	1997-03-03	0.92	52000	43048.78
53	1997-04-01	0.88	53000	42177.09
54	1997-05-01	0.83	54000	40780.67
55	1997-06-02	0.86	55000	43254.67
56	1997-07-03	0.76	56000	39225.05
57	1997-08-01	0.9	57000	47450.72
58	1997-09-01	0.79	58000	42651.19
59	1997-10-03	0.78	59000	43111.30
60	1997-11-03	0.66	60000	37478.79
61	1997-12-01	0.68	61000	39614.51
62	1998-01-02	0.67	62000	40031.95
63	1998-02-02	0.57	63000	35057.03
64	1998-03-02	0.68	64000	42822.42
65	1998-04-01	0.56	65000	36265.52
66	1998-05-01	0.49	66000	32732.33
67	1998-06-01	0.5	67000	34400.34
68	1998-07-02	0.52	68000	36776.35
69	1998-08-03	0.51	69000	37069.12
70	1998-09-01	0.48	70000	35888.58
71	1998-10-05	0.46	71000	35393.22
72	1998-11-02	0.475	72000	37547.35
73	1998-12-01	0.55	73000	44475.88
74	1999-01-04	0.56	74000	46284.53
75	1999-02-01	0.57	75000	48111.04
76	1999-03-01	0.58	76000	49955.09
77	1999-04-01	0.56	77000	49232.50
78	1999-05-03	0.55	78000	49353.35
79	1999-06-01	0.57	79000	52148.02
80	1999-07-02	0.67	80000	62296.79
81	1999-08-02	0.72	81000	67945.81
82	1999-09-01	0.69	82000	66114.73
83	1999-10-04	0.65	83000	63282.00
84	1999-11-01	0.63	84000	62334.86
85	1999-12-01	0.62	85000	62345.42
86	2000-01-05	0.68	86000	69378.84
87	2000-02-01	0.54	87000	56094.96
88	2000-03-01	0.75	88000	78909.67
89	2000-04-05	0.75	89000	79909.67
90	2000-05-02	0.63	90000	68124.12
91	2000-06-01	0.51	91000	56148.10
92	2000-07-03	0.51	92000	57148.10
93	2000-08-01	0.51	93000	58148.10
94	2000-09-01	0.515	94000	59718.18
95	2000-10-03	0.5	95000	58978.82
96	2000-11-01	0.475	96000	57029.87
97	2000-12-01	0.46	97000	56228.93
98	2001-01-02	0.48	98000	59673.67
99	2001-02-01	0.45	99000	56944.06
100	2001-03-01	0.49	100000	63005.76
101	2001-04-02	0.47	101000	61434.09
102	2001-05-02	0.45	102000	59819.88
103	2001-06-01	0.49	103000	66137.20
104	2001-07-03	0.49	104000	67137.20
105	2001-08-01	0.49	105000	68137.20
106	2001-09-03	0.52	106000	73308.86
107	2001-10-03	0.48	107000	68669.72
108	2001-11-01	0.48	108000	69669.72
109	2001-12-03	0.465	109000	68492.54
110	2002-01-02	0.5	110000	74647.90
111	2002-02-01	0.58	111000	87591.56
112	2002-03-01	0.59	112000	90101.76
113	2002-04-02	0.6	113000	92628.91
114	2002-05-02	0.58	114000	90541.28
115	2002-06-03	0.65	115000	102468.67
116	2002-07-02	0.64	116000	101892.23
117	2002-08-01	0.62	117000	99708.10
118	2002-09-02	0.62	118000	100708.10
119	2002-10-02	0.59	119000	96835.13
120	2002-11-01	0.56	120000	92911.31
121	2002-12-02	0.56	121000	93911.31
122	2003-01-02	0.6	122000	101619.26
123	2003-02-04	0.61	123000	104312.91
124	2003-03-03	0.71	124000	122413.39
125	2003-04-01	0.58	125000	100999.67
126	2003-05-02	0.555	126000	97646.23
127	2003-06-02	0.6	127000	106563.50
128	2003-07-02	0.61	128000	109339.56
129	2003-08-01	0.9	129000	162320.66
130	2003-09-01	0.92	130000	166927.78
131	2003-10-02	0.97	131000	176999.94
132	2003-11-03	1.02	132000	187123.65
133	2003-12-01	1.02	133000	188123.65
134	2004-01-02	1.59	134000	294251.57
135	2004-02-02	1.62	135000	300803.49
136	2004-03-01	1.57	136000	292519.43
137	2004-04-01	1.45	137000	271161.26
138	2004-05-03	1.4	138000	262810.87
139	2004-06-01	1.33	139000	250670.33
140	2004-07-02	1.44	140000	272402.46
141	2004-08-02	1.3	141000	246918.89
142	2004-09-01	1.35	142000	257415.77
143	2004-10-04	1.36	143000	260322.55
144	2004-11-01	1.35	144000	259408.41
145	2004-12-01	1.42	145000	273859.22
146	2005-01-03	1.29	146000	249787.60
147	2005-02-01	1.32	147000	256596.62
148	2005-03-01	1.31	148000	255652.70
149	2005-04-01	1.29	149000	252749.61
150	2005-05-03	1.26	150000	247871.71
151	2005-06-01	1.29	151000	254773.42
152	2005-07-04	1.27	152000	251823.44
153	2005-08-01	1.24	153000	246874.86
154	2005-09-01	1.19	154000	237920.23
155	2005-10-03	1.15	155000	230922.91
156	2005-11-01	1.15	156000	231922.91
157	2005-12-01	1.13	157000	228889.46
158	2006-01-03	1.12	158000	227863.89
159	2006-02-01	1.15	159000	234967.39
160	2006-03-01	1.14	160000	233924.20
161	2006-04-03	1.14	161000	234924.20
162	2006-05-02	1.08	162000	223559.77
163	2006-06-01	1.08	163000	224559.77
164	2006-07-03	0.99	164000	206846.45
165	2006-08-01	1.07	165000	224561.32
166	2006-09-01	1.07	166000	225561.32
167	2006-10-03	1.12	167000	237101.56
168	2006-11-01	1.1	168000	233867.61
169	2006-12-01	1.09	169000	232741.54
170	2007-01-02	1.1	170000	235876.78
171	2007-02-01	1.34	171000	288340.81
172	2007-03-01	1.27	172000	274278.23
173	2007-04-02	1.27	173000	275278.23
174	2007-05-02	1.32	174000	287115.95
175	2007-06-01	1.42	175000	309867.16
176	2007-07-03	1.35	176000	295592.02
177	2007-08-01	1.4	177000	307539.87
178	2007-09-03	1.33	178000	293162.88
179	2007-10-02	1.48	179000	327226.36
180	2007-11-01	1.55	180000	343703.28
181	2007-12-03	1.54	181000	342485.84
182	2008-01-02	1.53	182000	341261.91
183	2008-02-01	1.58	183000	353414.26
184	2008-03-03	1.46	184000	327572.67
185	2008-04-01	1.47	185000	330816.32
186	2008-05-02	1.36	186000	307061.36
187	2008-06-02	1.46	187000	330639.40
188	2008-07-02	1.37	188000	311257.52
189	2008-08-01	1.44	189000	328161.19
190	2008-09-01	1.43	190000	326882.29
191	2008-10-02	1.36	191000	311881.06
192	2008-11-03	1.16	192000	267016.20
193	2008-12-01	1.16	193000	268016.20
194	2009-01-02	1.12	194000	259774.26
195	2009-02-02	1.11	195000	258454.85
196	2009-03-02	1.1	196000	257126.42
197	2009-04-01	0.94	197000	220726.22
198	2009-05-04	0.98	198000	231118.82
199	2009-06-01	1.1	199000	260419.09
200	2009-07-02	1.12	200000	266153.98
201	2009-08-03	1.3	201000	309928.72
202	2009-09-01	1.29	202000	308544.66
203	2009-10-02	1.24	203000	297585.56
204	2009-11-02	1.25	204000	300985.45
205	2009-12-01	1.23	205000	297169.68
206	2010-01-04	1.38	206000	334409.88
207	2010-02-01	1.87	207000	454149.62
208	2010-03-01	1.75	208000	426006.33
209	2010-04-01	1.67	209000	407531.76
210	2010-05-03	1.56	210000	381688.35
211	2010-06-01	1.4	211000	343540.83
212	2010-07-02	1.44	212000	354356.28
213	2010-08-02	1.51	213000	372581.93
214	2010-09-01	1.49	214000	368647.07
215	2010-10-04	1.91	215000	473561.01
216	2010-11-01	1.7	216000	422494.09
217	2010-12-01	1.62	217000	403612.02
218	2011-01-03	1.56	218000	389663.42
219	2011-02-01	1.61	219000	403152.64
220	2011-03-01	1.58	220000	396640.47
221	2011-04-01	1.61	221000	405171.62
222	2011-05-03	1.62	222000	408688.22
223	2011-06-01	1.62	223000	409688.22
224	2011-07-04	1.58	224000	400572.46
225	2011-08-01	1.45	225000	368613.97
226	2011-09-01	1.35	226000	344192.31
227	2011-10-03	1.3	227000	332444.45
228	2011-11-01	1.28	228000	328329.92
229	2011-12-01	1.25	229000	321634.69
230	2012-01-03	1.22	230000	314915.45
231	2012-02-01	1.23	231000	318496.73
232	2012-03-06	1.28	232000	332443.75
233	2012-04-05	1.29	233000	336040.97
234	2012-05-07	1.29	234000	337040.97
235	2012-06-01	1.34	235000	351104.57
236	2012-07-03	1.34	236000	352104.57
237	2012-08-01	1.31	237000	345221.63
238	2012-09-13	1.23	238000	325139.39
239	2012-10-03	1.18	239000	312922.35
240	2012-11-06	1.21	240000	321878.00
241	2012-12-10	1.21	241000	322878.00
242	2013-01-03	1.28	242000	342556.89
243	2013-02-04	1.2	243000	322147.09
244	2013-03-05	1.3	244000	349992.68
245	2013-04-02	1.2	245000	324070.16
246	2013-05-20	1.33	246000	360177.76
247	2013-06-03	1.21	247000	328680.52
248	2013-07-02	1.2	248000	326964.15
249	2013-08-01	1.2	249000	327964.15
250	2013-09-02	1.3	250000	356294.50
251	2013-10-04	1.26	251000	346331.59
252	2013-11-04	1.33	252000	366572.24
253	2013-12-02	1.33	253000	367572.24
254	2014-01-02	1.66	254000	459774.37
255	2014-02-04	1.68	255000	466313.82
256	2014-03-03	1.68	256000	467313.82
257	2014-04-01	1.76	257000	490566.86
258	2014-05-02	1.77	258000	494354.17
259	2014-06-10	1.71	259000	478596.40
260	2014-07-02	1.66	260000	465602.36
261	2014-08-01	1.62	261000	455383.02
262	2014-09-01	1.69	262000	476060.07
263	2014-10-06	1.62	263000	457341.60
264	2014-11-03	1.51	264000	427287.54
265	2014-12-01	1.53	265000	433946.98
266	2015-01-05	1.49	266000	423601.96
267	2015-02-02	1.41	267000	401858.23
268	2015-03-04	1.41	268000	402858.23
269	2015-04-08	1.43	269000	409572.53
270	2015-05-04	1.66	270000	476447.84
271	2015-06-01	1.9	271000	546331.86
272	2015-07-02	1.77	272000	509951.26
273	2015-08-03	1.78	273000	513832.34
274	2015-09-01	1.51	274000	436891.48
275	2015-10-05	1.49	275000	432104.84
276	2015-11-03	1.42	276000	412804.61
277	2015-12-01	1.43	277000	416711.68
278	2016-01-05	1.39	278000	406055.41
279	2016-02-01	1.26	279000	369079.01
280	2016-03-01	1.26	280000	370079.01
281	2016-04-07	1.32	281000	388701.82
282	2016-05-03	1.45	282000	427983.06
283	2016-06-01	1.36	283000	402418.59
284	2016-07-04	1.53	284000	453720.92
285	2016-08-01	1.44	285000	428031.45
286	2016-09-01	1.58	286000	470645.62
287	2016-10-03	1.63	287000	486539.47
288	2016-11-01	1.63	288000	487539.47
289	2016-12-01	1.58	289000	473584.27
290	2017-01-04	1.5	290000	450605.32
291	2017-02-01	1.55	291000	466625.50
292	2017-03-03	1.48	292000	446552.09
293	2017-04-03	1.5	293000	453586.57
294	2017-05-02	1.57	294000	475753.95
295	2017-06-01	1.59	295000	482814.51
296	2017-07-03	1.48	296000	450412.25
297	2017-08-01	1.47	297000	448368.92
298	2017-09-04	1.46	298000	446318.79
299	2017-10-10	1.47	299000	450375.77
300	2017-11-01	1.48	300000	454439.55
301	2017-12-01	1.46	301000	449298.47
302	2018-01-03	1.5	302000	462608.02
303	2018-02-01	1.46	303000	451271.81
304	2018-03-01	1.43	304000	442999.10
305	2018-04-03	1.52	305000	471880.16
306	2018-05-03	1.44	306000	448044.36
307	2018-06-01	1.53	307000	477047.14
308	2018-07-05	1.44	308000	449985.54
309	2018-08-01	1.43	309000	447860.64
310	2018-09-03	1.35	310000	423805.50
311	2018-10-03	1.31	311000	412248.30
312	2018-11-09	1.31	312000	413248.30
313	2018-12-19	1.28	313000	404784.60
314	2019-01-03	1.23	314000	389972.70
315	2019-02-14	1.28	315000	406825.25
316	2019-03-01	1.25	316000	398290.28
317	2019-04-03	1.25	317000	399290.28
318	2019-05-02	1.3	318000	416261.89
319	2019-06-05	1.24	319000	398049.81
320	2019-07-02	1.2	320000	386209.49
321	2019-08-02	1.23	321000	396864.73
322	2019-09-05	1.28	322000	413997.44
323	2019-10-02	1.25	323000	405294.37
324	2019-11-18	1.23	324000	399809.66
325	2019-12-06	1.23	325000	400809.66
326	2020-01-16	1.23	326000	401809.66
327	2020-02-06	1.25	327000	409343.16
328	2020-03-05	1.17	328000	384145.19
329	2020-04-08	1.13	329000	372012.02
330	2020-05-05	1.16	330000	382888.45
331	2020-06-02	1.1	331000	364083.87
332	2020-07-02	1	332000	331985.34
333	2020-08-06	0.96	333000	319705.93
334	2020-09-01	1.03	334000	344017.82
335	2020-10-06	1.02	335000	341677.84
336	2020-11-02	1.02	336000	342677.84
337	2020-12-04	1.11	337000	373914.12
338	2021-01-05	1.1	338000	371545.52
339	2021-02-02	1.17	339000	396189.33
340	2021-03-01	1.16	340000	393803.10
341	2021-04-07	1.21	341000	411777.37
342	2021-05-04	1.2	342000	409374.25
343	2021-06-03	1.11	343000	379671.18
344	2021-07-02	1.14	344000	390932.56
345	2021-08-02	1.23	345000	422795.66
346	2021-09-06	1.03	346000	355048.40
347	2021-10-04	1.04	347000	359495.47
348	2021-11-02	1.11	348000	384692.28
349	2021-12-07	1.03	349000	357966.71
350	2022-01-03	1.08	350000	376343.74
351	2022-02-07	1.1	351000	384313.06
352	2022-03-01	0.96	352000	336400.49
353	2022-04-01	1.01	353000	354921.35
354	2022-05-03	1.02	354000	359435.42
355	2022-06-02	0.96	355000	339292.16
356	2022-07-04	1.05	356000	372100.80
357	2022-08-01	1.09	357000	387276.07
358	2022-09-02	1.01	358000	359852.14
359	2022-10-03	1.03	359000	367977.93
360	2022-11-04	1	360000	358260.12
361	2022-12-05	1.01	361000	362842.72
362	2023-01-03	1.07	362000	385397.74
363	2023-02-01	0.94	363000	339573.71
364	2023-03-03	0.96	364000	347798.68
365	2023-04-06	0.94	365000	341552.88
366	2023-05-02	0.93	366000	338919.34
367	2023-06-01	0.98	367000	358140.81
368	2023-07-03	0.98	368000	359140.81
369	2023-08-01	1.14	369000	418776.04
370	2023-09-04	1.05	370000	386714.77
371	2023-10-03	1.11	371000	409812.76
372	2023-11-06	1.09	372000	403428.75
373	2023-12-01	1.02	373000	378520.48
374	2024-01-02	1	374000	372098.51
375	2024-02-01	0.99	375000	369377.52
376	2024-03-15	0.95	376000	355453.18
377	2024-04-03	0.95	377000	356453.18
378	2024-05-21	1.02	378000	383718.15
379	2024-06-13	0.98	379000	369670.38
380	2024-07-08	0.95	380000	359353.94
381	2024-08-30	0.9	381000	341440.58
382	2024-09-02	0.92	382000	350028.14
383	2024-10-03	0.9	383000	343418.84
384	2024-11-15	0.89	384000	340603.07
385	2024-12-06	0.89	385000	341603.07
386	2025-01-09	0.895	386000	344522.19
387	2025-02-05	0.885	387000	341672.78
388	2025-03-03	0.92	388000	356185.26
389	2025-04-01	0.88	389000	341698.95
390	2025-05-02	0.87	390000	338816.00
391	2025-06-05	0.85	391000	332027.13
392	2025-07-03	0.86	392000	336933.33
393	2025-08-01	0.865	393000	339892.25
394	2025-09-01	0.88	394000	346786.33
395	2025-10-06	0.9	395000	355667.84
396	2025-11-05	0.89	396000	352715.97
397	2025-12-04	0.905	397000	359660.63
398	2026-01-05	0.855	398000	340789.87

股票定投计算器 *ST宝实古井贡酒东北制药兴蓉环境青岛双星香港食品投资

定投香港食品投资

每月定投：香港食品投资