定投首钢资源

Id	日期	后复权收盘价	总投入	当日资产
1	1990-10-02	1.15	1000	1000.00
2	1990-11-01	1.28	2000	2113.04
3	1990-12-03	1.19	3000	2964.47
4	1991-01-02	1.19	4000	3964.47
5	1991-02-01	1.2	5000	4997.78
6	1991-03-01	1.59	6000	7622.07
7	1991-04-02	1.7	7000	9149.38
8	1991-05-01	2.22	8000	12948.01
9	1991-06-03	1.22	9000	8115.57
10	1991-07-01	1.3	10000	9647.74
11	1991-08-01	1.31	11000	10721.96
12	1991-09-02	1.25	12000	11230.87
13	1991-10-01	1.18	13000	11601.94
14	1991-11-01	1.16	14000	12405.30
15	1991-12-02	1.09	15000	12656.71
16	1992-01-02	1.1	16000	13772.82
17	1992-02-03	1.52	17000	20031.54
18	1992-03-02	1.47	18000	20372.60
19	1992-04-01	1.47	19000	21372.60
20	1992-05-01	1.46	20000	22227.21
21	1992-06-01	1.48	21000	23531.69
22	1992-07-01	1.54	22000	25485.68
23	1992-08-03	1.45	23000	24996.26
24	1992-09-01	1.38	24000	24789.54
25	1992-10-01	1.31	25000	24532.10
26	1992-11-02	1.3	26000	25344.84
27	1992-12-01	1.43	27000	28879.32
28	1993-01-04	1.38	28000	28869.55
29	1993-02-01	1.31	29000	28405.15
30	1993-03-01	1.39	30000	31139.82
31	1993-04-01	1.41	31000	32587.88
32	1993-05-03	1.57	32000	37285.79
33	1993-06-01	1.88	33000	45647.95
34	1993-07-01	1.72	34000	42763.02
35	1993-08-02	1.82	35000	46249.24
36	1993-09-01	1.49	36000	38863.39
37	1993-10-04	1.39	37000	37255.11
38	1993-11-01	1.5	38000	41203.36
39	1993-12-01	1.4	39000	39456.47
40	1994-01-03	1.44	40000	41583.79
41	1994-02-01	1.22	41000	36230.71
42	1994-03-01	1.15	42000	35151.90
43	1994-04-06	0.91	43000	28815.85
44	1994-05-02	0.9	44000	29499.20
45	1994-06-01	0.82	45000	27877.04
46	1994-07-01	0.72	46000	25477.41
47	1994-08-01	0.7	47000	25769.70
48	1994-09-01	0.63	48000	24192.73
49	1994-10-03	0.68	49000	27112.79
50	1994-11-01	0.71	50000	29308.94
51	1994-12-01	0.65	51000	27832.13
52	1995-01-03	0.46	52000	20696.58
53	1995-02-03	0.46	53000	21696.58
54	1995-03-01	0.44	54000	21753.25
55	1995-04-03	0.48	55000	24730.82
56	1995-05-01	0.45	56000	24185.15
57	1995-06-01	0.39	57000	21960.46
58	1995-07-03	0.45	58000	26338.99
59	1995-08-01	0.43	59000	26168.37
60	1995-09-01	0.4	60000	25342.67
61	1995-10-02	0.32	61000	21274.14
62	1995-11-02	0.32	62000	22274.14
63	1995-12-01	0.28	63000	20489.87
64	1996-01-02	0.3	64000	22953.43
65	1996-02-01	0.25	65000	20127.86
66	1996-03-01	0.23	66000	19517.63
67	1996-04-01	0.24	67000	21366.22
68	1996-05-01	0.22	68000	20585.70
69	1996-06-03	0.22	69000	21585.70
70	1996-07-01	0.19	70000	19642.20
71	1996-08-01	0.22	71000	23743.60
72	1996-09-02	0.21	72000	23664.34
73	1996-10-01	0.2	73000	23537.47
74	1996-11-01	0.39	74000	46898.07
75	1996-12-02	0.72	75000	87581.05
76	1997-01-02	0.73	76000	89797.45
77	1997-02-03	0.65	77000	80956.64
78	1997-03-03	0.77	78000	96902.48
79	1997-04-01	0.73	79000	92868.58
80	1997-05-01	0.75	80000	96412.93
81	1997-06-02	0.84	81000	108982.48
82	1997-07-03	0.71	82000	93116.14
83	1997-08-01	0.91	83000	120346.04
84	1997-09-01	1.32	84000	175567.88
85	1997-10-03	1.66	85000	221789.91
86	1997-11-03	1.13	86000	151977.47
87	1997-12-01	0.79	87000	107249.74
88	1998-01-02	0.72	88000	98746.60
89	1998-02-02	0.5	89000	69574.02
90	1998-03-02	0.77	90000	108144.00
91	1998-04-01	0.67	91000	95099.32
92	1998-05-01	0.63	92000	90421.75
93	1998-06-01	0.375	93000	54822.47
94	1998-07-02	0.265	94000	39741.21
95	1998-08-03	0.3	95000	45990.05
96	1998-09-01	0.235	96000	37025.54
97	1998-10-05	0.236	97000	38183.10
98	1998-11-02	0.24	98000	39830.27
99	1998-12-01	0.144	99000	24898.16
100	1999-01-04	0.115	100000	20883.95
101	1999-02-01	0.085	101000	16435.96
102	1999-03-01	0.078	102000	16082.41
103	1999-04-01	0.078	103000	17082.41
104	1999-05-03	0.097	104000	22243.51
105	1999-06-01	0.095	105000	22784.88
106	1999-07-02	0.107	106000	26662.97
107	1999-08-02	0.106	107000	27413.79
108	1999-09-01	0.1	108000	26862.06
109	1999-10-04	0.087	109000	24369.99
110	1999-11-01	0.08	110000	23409.19
111	1999-12-01	0.081	111000	24701.81
112	2000-01-03	0.101	112000	31801.02
113	2000-02-01	0.175	113000	56100.77
114	2000-03-01	0.148	114000	48445.22
115	2000-04-03	0.201	115000	66793.85
116	2000-05-02	0.14	116000	47523.08
117	2000-06-01	0.105	117000	36642.31
118	2000-07-03	0.091	118000	32756.67
119	2000-08-01	0.082	119000	30517.00
120	2000-09-01	0.082	120000	31517.00
121	2000-10-03	0.07	121000	27904.75
122	2000-11-01	0.065	122000	26911.56
123	2000-12-01	0.065	123000	27911.56
124	2001-01-02	0.076	124000	33635.05
125	2001-02-01	0.08	125000	36405.32
126	2001-03-01	0.083	126000	38770.52
127	2001-04-02	0.101	127000	48178.58
128	2001-05-02	0.1	128000	48701.57
129	2001-06-01	0.2	129000	98403.13
130	2001-07-03	0.185	130000	92022.90
131	2001-08-01	0.173	131000	87053.84
132	2001-09-03	0.186	132000	94595.46
133	2001-10-03	0.159	133000	81863.86
134	2001-11-01	0.169	134000	88012.53
135	2001-12-03	0.181	135000	95261.94
136	2002-01-02	0.211	136000	112051.22
137	2002-02-01	0.214	137000	114644.36
138	2002-03-01	0.195	138000	105465.66
139	2002-04-02	0.25	139000	136212.38
140	2002-05-02	0.275	140000	150833.62
141	2002-06-03	0.36	141000	198454.92
142	2002-07-02	0.295	142000	163622.78
143	2002-08-01	0.295	143000	164622.78
144	2002-09-02	0.335	144000	187944.51
145	2002-10-02	0.31	145000	174918.80
146	2002-11-01	0.33	146000	187203.89
147	2002-12-02	0.45	147000	256278.03
148	2003-01-02	0.44	148000	251582.96
149	2003-02-04	0.415	149000	238288.48
150	2003-03-03	0.41	150000	236417.53
151	2003-04-01	0.35	151000	202819.84
152	2003-05-02	0.32	152000	186435.29
153	2003-06-02	0.295	153000	172870.03
154	2003-07-02	0.265	154000	156290.03
155	2003-08-01	0.25	155000	148443.42
156	2003-09-01	0.29	156000	173194.37
157	2003-10-02	0.28	157000	168222.15
158	2003-11-03	0.27	158000	163214.21
159	2003-12-01	0.27	159000	164214.21
160	2004-01-02	0.255	160000	156091.20
161	2004-02-02	0.325	161000	199939.77
162	2004-03-01	0.28	162000	173255.80
163	2004-04-01	0.29	163000	180443.51
164	2004-05-03	0.32	164000	200110.08
165	2004-06-01	0.295	165000	185476.48
166	2004-07-02	0.28	166000	177045.47
167	2004-08-02	0.26	167000	165399.36
168	2004-09-01	0.25	168000	160037.85
169	2004-10-04	0.222	169000	143113.61
170	2004-11-01	0.26	170000	168610.54
171	2004-12-01	0.415	171000	270128.36
172	2005-01-03	0.4	172000	261364.68
173	2005-02-01	0.395	173000	259097.62
174	2005-03-01	0.37	174000	243699.04
175	2005-04-01	0.315	175000	208473.51
176	2005-05-03	0.5	176000	331910.33
177	2005-06-01	0.47	177000	312995.71
178	2005-07-04	0.47	178000	313995.71
179	2005-08-01	0.47	179000	314995.71
180	2005-09-01	0.455	180000	305942.65
181	2005-10-03	0.46	181000	310304.66
182	2005-11-01	0.61	182000	412490.96
183	2005-12-01	0.9	183000	609593.22
184	2006-01-03	0.82	184000	556407.16
185	2006-02-01	0.84	185000	570978.06
186	2006-03-01	0.78	186000	531193.92
187	2006-04-03	1.05	187000	716068.73
188	2006-05-02	1.49	188000	1017135.63
189	2006-06-01	1.55	189000	1059094.11
190	2006-07-03	1.4	190000	957601.13
191	2006-08-01	1.39	191000	951761.12
192	2006-09-01	1.3	192000	891136.30
193	2006-10-03	1.3	193000	892136.30
194	2006-11-01	1.29	194000	886273.72
195	2006-12-01	1.05	195000	722385.58
196	2007-01-02	0.94	196000	647707.09
197	2007-02-01	1.75	197000	1206837.67
198	2007-03-01	2.18	198000	1504374.93
199	2007-04-02	2.29	199000	1581283.76
200	2007-05-02	2.34	200000	1616809.60
201	2007-06-01	3.47	201000	2398576.64
202	2007-07-03	3.24	202000	2240593.17
203	2007-08-01	3.5	203000	2421393.86
204	2007-09-03	3.24	204000	2242518.88
205	2007-10-02	3.53	205000	2444238.17
206	2007-11-01	5.1	206000	3532335.60
207	2007-12-03	4.61	207000	3193954.33
208	2008-01-02	5.27	208000	3652223.28
209	2008-02-01	4.98	209000	3452247.05
210	2008-03-03	4.16	210000	2884804.76
211	2008-04-01	3.77	211000	2615354.32
212	2008-05-02	4.74	212000	3289270.41
213	2008-06-02	4.7	213000	3262512.86
214	2008-07-02	5.77	214000	4006255.15
215	2008-08-01	5.65	215000	3923936.15
216	2008-09-01	4.06	216000	2820678.01
217	2008-10-02	2.74	217000	1904610.28
218	2008-11-03	1.51	218000	1050621.00
219	2008-12-01	1.55	219000	1079452.02
220	2009-01-02	1.91	220000	1331163.45
221	2009-02-02	1.76	221000	1227621.82
222	2009-03-02	1.74	222000	1214671.57
223	2009-04-01	1.65	223000	1152843.73
224	2009-05-04	2.48	224000	1733759.06
225	2009-06-01	3.42	225000	2391909.68
226	2009-07-02	4.31	226000	3015365.70
227	2009-08-03	5.2	227000	3639028.23
228	2009-09-01	4.97	228000	3479071.21
229	2009-10-02	5.15	229000	3606073.79
230	2009-11-02	6.1	230000	4272271.86
231	2009-12-01	7.6	231000	5323830.52
232	2010-01-04	8.1	232000	5675082.53
233	2010-02-01	6.95	233000	4870360.93
234	2010-03-01	7.1	234000	4976476.64
235	2010-04-01	5.99	235000	4199464.09
236	2010-05-03	5.49	236000	3849924.52
237	2010-06-01	4.79	237000	3360041.61
238	2010-07-02	4.37	238000	3066424.18
239	2010-08-02	5.04	239000	3537562.45
240	2010-09-01	4.37	240000	3068291.25
241	2010-10-04	5.62	241000	3946948.93
242	2010-11-01	5.57	242000	3912833.72
243	2010-12-01	5.58	243000	3920858.56
244	2011-01-03	5.73	244000	4027257.98
245	2011-02-01	5.6	245000	3936889.13
246	2011-03-01	6.12	246000	4303457.40
247	2011-04-01	5.96	247000	4191948.71
248	2011-05-03	5.56	248000	3911609.87
249	2011-06-01	5.34	249000	3757833.94
250	2011-07-04	5.3	250000	3730685.37
251	2011-08-01	4.86	251000	3421968.10
252	2011-09-01	4.15	252000	2923050.95
253	2011-10-03	2.68	253000	1888657.00
254	2011-11-01	3.61	254000	2545049.17
255	2011-12-01	3.61	255000	2546049.17
256	2012-01-03	3.11	256000	2194410.78
257	2012-02-01	3.49	257000	2463538.14
258	2012-03-01	3.6	258000	2542185.47
259	2012-04-02	3.09	259000	2183042.53
260	2012-05-02	3.18	260000	2247626.29
261	2012-06-01	3.08	261000	2177946.22
262	2012-07-03	2.59	262000	1832454.78
263	2012-08-01	2.77	263000	1960806.85
264	2012-09-03	2.56	264000	1813153.62
265	2012-10-03	2.76	265000	1955806.25
266	2012-11-01	3.41	266000	2417412.79
267	2012-12-03	3.44	267000	2439680.35
268	2013-01-02	3.53	268000	2504509.20
269	2013-02-01	3.92	269000	2782211.35
270	2013-03-01	3.98	270000	2825796.21
271	2013-04-02	3.92	271000	2784196.27
272	2013-05-02	3.54	272000	2515299.69
273	2013-06-03	3.7	273000	2629985.56
274	2013-07-02	3.52	274000	2503040.31
275	2013-08-01	3.22	275000	2290713.01
276	2013-09-02	3.37	276000	2398423.25
277	2013-10-02	3.317	277000	2361703.24
278	2013-11-01	3.347	278000	2384063.23
279	2013-12-02	3.487	279000	2484785.03
280	2014-01-02	3.477	280000	2478659.17
281	2014-02-04	2.807	281000	2002034.31
282	2014-03-03	2.827	282000	2017298.89
283	2014-04-01	3.047	283000	2175287.14
284	2014-05-02	3.147	284000	2247678.25
285	2014-06-03	2.687	285000	1920132.97
286	2014-07-02	2.425	286000	1733907.50
287	2014-08-01	2.915	287000	2085264.06
288	2014-09-01	2.865	288000	2050496.24
289	2014-10-03	2.625	289000	1879726.92
290	2014-11-03	2.585	290000	1852083.46
291	2014-12-01	2.595	291000	1860248.20
292	2015-01-02	2.485	292000	1782393.75
293	2015-02-02	2.415	293000	1733185.47
294	2015-03-02	2.365	294000	1698301.71
295	2015-04-01	2.375	295000	1706482.69
296	2015-05-04	2.825	296000	2030816.26
297	2015-06-01	2.712	297000	1950583.61
298	2015-07-02	2.562	298000	1843697.35
299	2015-08-03	2.012	299000	1448899.71
300	2015-09-01	1.812	300000	1305873.89
301	2015-10-02	1.982	301000	1429389.66
302	2015-11-02	2.042	302000	1473660.79
303	2015-12-01	2.032	303000	1467444.03
304	2016-01-04	2.002	304000	1446779.01
305	2016-02-01	1.822	305000	1317698.98
306	2016-03-01	1.892	306000	1369324.08
307	2016-04-01	1.972	307000	1428223.62
308	2016-05-03	2.172	308000	1574073.89
309	2016-06-01	2.192	309000	1589568.12
310	2016-07-04	2.412	310000	1750105.07
311	2016-08-01	2.462	311000	1787384.19
312	2016-09-01	2.462	312000	1788384.19
313	2016-10-03	3.022	313000	2196165.33
314	2016-11-01	2.862	314000	2080889.20
315	2016-12-01	2.872	315000	2089159.95
316	2017-01-03	2.702	316000	1966497.98
317	2017-02-01	2.712	317000	1974775.91
318	2017-03-01	2.872	318000	2092281.87
319	2017-04-03	2.702	319000	1969435.10
320	2017-05-02	2.622	320000	1912124.66
321	2017-06-01	2.492	321000	1818320.61
322	2017-07-03	2.652	322000	1936066.72
323	2017-08-01	3.022	323000	2207181.61
324	2017-09-01	3.152	324000	2303129.86
325	2017-10-03	3.042	325000	2223754.13
326	2017-11-01	2.922	326000	2137032.08
327	2017-12-01	2.882	327000	2108777.70
328	2018-01-02	3.112	328000	2278070.16
329	2018-02-01	3.412	329000	2498678.47
330	2018-03-01	3.682	330000	2697405.08
331	2018-04-03	3.192	331000	2339434.82
332	2018-05-02	3.242	332000	2377080.10
333	2018-06-01	3.497	333000	2565049.70
334	2018-07-03	3.237	334000	2375339.68
335	2018-08-01	3.277	335000	2405692.04
336	2018-09-03	3.117	336000	2289233.78
337	2018-10-02	3.17	337000	2329158.83
338	2018-11-01	3.14	338000	2308116.32
339	2018-12-03	3.15	339000	2316467.01
340	2019-01-02	3.03	340000	2229220.65
341	2019-02-01	3.26	341000	2399435.41
342	2019-03-01	3.3	342000	2429876.34
343	2019-04-01	3.33	343000	2452966.12
344	2019-05-02	3.4	344000	2505529.98
345	2019-06-03	3.205	345000	2362830.46
346	2019-07-02	3.315	346000	2444926.05
347	2019-08-01	3.205	347000	2364797.28
348	2019-09-02	3.255	348000	2402689.59
349	2019-10-02	3.27	349000	2414761.90
350	2019-11-01	3.25	350000	2400992.71
351	2019-12-02	3.33	351000	2461094.07
352	2020-01-02	3.35	352000	2476875.42
353	2020-02-03	3.18	353000	2352183.23
354	2020-03-02	3.17	354000	2345786.43
355	2020-04-01	3.03	355000	2243187.03
356	2020-05-04	3.17	356000	2347832.63
357	2020-06-01	3.18	357000	2356239.04
358	2020-07-02	3.337	358000	2473569.09
359	2020-08-03	3.457	359000	2563519.73
360	2020-09-01	3.537	360000	2623843.30
361	2020-10-05	3.402	361000	2524696.61
362	2020-11-02	3.632	362000	2696384.50
363	2020-12-01	3.792	363000	2816167.96
364	2021-01-04	3.662	364000	2720622.12
365	2021-02-01	3.642	365000	2706763.45
366	2021-03-01	3.862	366000	2871269.20
367	2021-04-01	3.752	367000	2790487.84
368	2021-05-03	3.762	368000	2798925.18
369	2021-06-01	4.012	369000	2985924.99
370	2021-07-02	4.122	370000	3068792.32
371	2021-08-02	3.882	371000	2891114.46
372	2021-09-01	4.502	372000	3353858.65
373	2021-10-04	4.342	373000	3235663.32
374	2021-11-01	4.042	374000	3013102.98
375	2021-12-01	4.042	375000	3014102.98
376	2022-01-03	4.302	376000	3208983.93
377	2022-02-04	4.382	377000	3269658.20
378	2022-03-01	4.582	378000	3419889.52
379	2022-04-01	5.172	379000	3861250.67
380	2022-05-03	5.022	380000	3750265.44
381	2022-06-01	5.552	381000	4147052.12
382	2022-07-04	5.192	382000	3879151.05
383	2022-08-01	5.112	383000	3820379.84
384	2022-09-01	4.892	384000	3656966.00
385	2022-10-03	4.782	385000	3575736.59
386	2022-11-01	4.672	386000	3494484.18
387	2022-12-01	5.072	387000	3794669.47
388	2023-01-03	4.972	388000	3720853.43
389	2023-02-01	5.302	389000	3968812.73
390	2023-03-01	5.032	390000	3767704.20
391	2023-04-03	4.952	391000	3708804.29
392	2023-05-02	5.132	392000	3844615.43
393	2023-06-01	4.832	393000	3620871.74
394	2023-07-03	4.782	394000	3584404.11
395	2023-08-01	5.022	395000	3765298.92
396	2023-09-04	5.092	396000	3818782.18
397	2023-10-03	5.452	397000	4089766.78
398	2023-11-01	5.352	398000	4015752.72
399	2023-12-01	5.652	399000	4241850.96
400	2024-01-02	5.832	400000	4377941.76
401	2024-02-01	5.932	401000	4454009.35
402	2024-03-01	6.102	402000	4582652.91
403	2024-04-02	5.572	403000	4185618.48
404	2024-05-02	5.702	404000	4284272.90
405	2024-06-03	6.362	405000	4781172.60
406	2024-07-02	6.222	406000	4676959.75
407	2024-08-01	5.732	407000	4309636.02
408	2024-09-02	5.652	408000	4250487.57
409	2024-10-02	6.042	409000	4544780.24
410	2024-11-01	6.043	410000	4546532.44
411	2024-12-02	5.857	411000	4407592.83
412	2025-01-02	5.702	412000	4291950.03
413	2025-02-03	5.568	413000	4192086.95
414	2025-03-03	5.485	414000	4130597.15
415	2025-04-01	5.795	415000	4365049.31
416	2025-05-02	5.661	416000	4265114.61
417	2025-06-02	5.764	417000	4343716.94
418	2025-07-02	6.115	418000	4609228.50
419	2025-08-01	6.263	419000	4721784.64
420	2025-09-01	6.119	420000	4614220.54
421	2025-10-02	6.241	421000	4707218.40
422	2025-11-03	6.592	422000	4972957.01

股票定投计算器

定投首钢资源

每月定投：首钢资源