定投橙天嘉禾

Id	日期	后复权收盘价	总投入	当日资产
1	1994-11-23	2.133	1000	1000.00
2	1994-12-01	1.836	2000	1860.76
3	1995-01-03	1.558	3000	2579.01
4	1995-02-03	1.359	4000	3249.60
5	1995-03-01	1.29	5000	4084.61
6	1995-04-03	1.161	6000	4676.15
7	1995-05-01	1.141	7000	5595.59
8	1995-06-01	1.221	8000	6987.92
9	1995-07-03	1.211	9000	7930.69
10	1995-08-01	1.488	10000	10744.73
11	1995-09-01	1.667	11000	13037.28
12	1995-10-02	1.707	12000	14350.11
13	1995-11-02	1.697	13000	15266.04
14	1995-12-01	1.647	14000	15816.25
15	1996-01-02	2.034	15000	20532.63
16	1996-02-01	2.133	16000	22532.01
17	1996-03-01	2.679	17000	29299.70
18	1996-04-01	2.53	18000	28670.11
19	1996-05-01	2.729	19000	31925.19
20	1996-06-03	2.828	20000	34083.34
21	1996-07-01	2.704	21000	33588.88
22	1996-08-01	2.58	22000	33048.56
23	1996-09-02	2.481	23000	32780.42
24	1996-10-01	2.382	24000	32472.38
25	1996-11-01	2.555	25000	35830.78
26	1996-12-02	2.654	26000	38219.14
27	1997-01-02	2.555	27000	37793.48
28	1997-02-03	2.208	28000	33660.67
29	1997-03-03	1.737	29000	27480.33
30	1997-04-01	1.29	30000	21408.54
31	1997-05-01	1.35	31000	23404.28
32	1997-06-02	1.578	32000	28357.01
33	1997-07-03	1.875	33000	34694.16
34	1997-08-01	1.647	34000	31475.35
35	1997-09-01	1.746	35000	34367.31
36	1997-10-03	1.28	36000	26194.82
37	1997-11-03	0.675	37000	14813.68
38	1997-12-01	0.506	38000	12104.77
39	1998-01-02	0.337	39000	9061.87
40	1998-02-02	0.278	40000	8475.37
41	1998-03-02	0.625	41000	20054.35
42	1998-04-01	0.576	42000	19482.08
43	1998-05-01	0.466	43000	16761.55
44	1998-06-01	0.427	44000	16358.76
45	1998-07-02	0.486	45000	19619.10
46	1998-08-03	0.466	46000	19811.73
47	1998-09-01	0.585	47000	25870.95
48	1998-10-05	0.566	48000	26030.70
49	1998-11-02	0.566	49000	27030.70
50	1998-12-01	0.566	50000	28030.70
51	1999-01-04	0.566	51000	29030.70
52	1999-02-01	0.566	52000	30030.70
53	1999-03-01	0.566	53000	31030.70
54	1999-04-01	0.566	54000	32030.70
55	1999-05-03	0.566	55000	33030.70
56	1999-06-01	0.566	56000	34030.70
57	1999-07-02	0.566	57000	35030.70
58	1999-08-02	0.675	58000	42776.89
59	1999-09-01	0.635	59000	41241.96
60	1999-10-04	0.863	60000	57050.10
61	1999-11-01	0.794	61000	53488.74
62	1999-12-01	0.714	62000	49099.44
63	2000-01-03	0.705	63000	49480.54
64	2000-02-01	0.714	64000	51112.21
65	2000-03-01	1.588	65000	114678.14
66	2000-04-03	2.133	66000	155035.56
67	2000-05-02	1.072	67000	78917.54
68	2000-06-01	1.092	68000	81389.88
69	2000-07-03	0.982	69000	74191.27
70	2000-08-01	0.972	70000	74435.76
71	2000-09-01	0.953	71000	73980.74
72	2000-10-03	0.883	72000	69546.69
73	2000-11-01	0.814	73000	65112.12
74	2000-12-01	0.774	74000	62912.51
75	2001-01-02	0.794	75000	65538.15
76	2001-02-01	0.774	76000	64887.32
77	2001-03-01	0.794	77000	67563.99
78	2001-04-02	0.764	78000	66011.20
79	2001-05-02	0.744	79000	65283.16
80	2001-06-01	0.734	80000	65405.69
81	2001-07-03	0.695	81000	62930.46
82	2001-08-01	0.625	82000	57592.14
83	2001-09-03	0.635	83000	59513.61
84	2001-10-03	0.625	84000	59576.39
85	2001-11-01	0.615	85000	59623.17
86	2001-12-03	0.546	86000	53933.74
87	2002-01-02	0.546	87000	54933.74
88	2002-02-01	0.526	88000	53921.52
89	2002-03-01	0.526	89000	54921.52
90	2002-04-02	0.496	90000	52789.11
91	2002-05-02	0.516	91000	55917.70
92	2002-06-03	0.447	92000	49440.34
93	2002-07-02	0.496	93000	55859.97
94	2002-08-01	0.486	94000	55733.76
95	2002-09-02	0.417	95000	48820.94
96	2002-10-02	0.387	96000	46308.65
97	2002-11-01	0.427	97000	52095.07
98	2002-12-02	0.357	98000	44554.89
99	2003-01-02	0.323	99000	41311.57
100	2003-02-04	0.258	100000	33998.10
101	2003-03-03	0.248	101000	33680.34
102	2003-04-01	0.218	102000	30606.11
103	2003-05-02	0.248	103000	35817.96
104	2003-06-02	0.248	104000	36817.96
105	2003-07-02	0.288	105000	43756.34
106	2003-08-01	0.278	106000	43237.02
107	2003-09-01	0.298	107000	47347.59
108	2003-10-02	0.293	108000	47553.17
109	2003-11-03	0.273	109000	45307.22
110	2003-12-01	0.268	110000	45477.42
111	2004-01-02	0.213	111000	37144.37
112	2004-02-02	0.226	112000	40411.39
113	2004-03-01	0.288	113000	52497.71
114	2004-04-01	0.273	114000	50763.45
115	2004-05-03	0.247	115000	46928.84
116	2004-06-01	0.263	116000	50968.76
117	2004-07-02	0.248	117000	49061.80
118	2004-08-02	0.283	118000	56985.84
119	2004-09-01	0.268	119000	54965.39
120	2004-10-04	0.258	120000	53914.44
121	2004-11-01	0.273	121000	58049.00
122	2004-12-01	0.268	122000	57985.83
123	2005-01-03	0.262	123000	57687.64
124	2005-02-01	0.262	124000	58687.64
125	2005-03-01	0.275	125000	62599.63
126	2005-04-01	0.256	126000	59274.56
127	2005-05-03	0.237	127000	55875.28
128	2005-06-01	0.262	128000	62769.29
129	2005-07-04	0.25	129000	60894.36
130	2005-08-01	0.208	130000	51664.11
131	2005-09-01	0.237	131000	59867.28
132	2005-10-03	0.225	132000	57836.03
133	2005-11-01	0.256	133000	66804.54
134	2005-12-01	0.199	134000	52930.10
135	2006-01-03	0.213	135000	57653.82
136	2006-02-01	0.175	136000	48368.16
137	2006-03-01	0.163	137000	46051.49
138	2006-04-03	0.163	138000	47051.49
139	2006-05-02	0.144	139000	42566.96
140	2006-06-01	0.129	140000	39132.90
141	2006-07-03	0.125	141000	38919.48
142	2006-08-01	0.116	142000	37117.28
143	2006-09-01	0.123	143000	40357.11
144	2006-10-03	0.13	144000	43653.86
145	2006-11-01	0.137	145000	47004.45
146	2006-12-01	0.151	146000	52807.82
147	2007-01-02	0.213	147000	75490.51
148	2007-02-01	0.248	148000	88895.05
149	2007-03-01	0.444	149000	160150.81
150	2007-04-02	0.356	150000	129409.21
151	2007-05-02	0.369	151000	135134.83
152	2007-06-01	0.43	152000	158474.19
153	2007-07-03	0.419	153000	155420.20
154	2007-08-01	0.405	154000	151227.16
155	2007-09-03	0.368	155000	138411.35
156	2007-10-02	0.369	156000	139787.47
157	2007-11-01	0.601	157000	228675.52
158	2007-12-03	0.494	158000	188962.91
159	2008-01-02	0.544	159000	209088.71
160	2008-02-01	0.419	160000	162044.43
161	2008-03-03	0.419	161000	163044.43
162	2008-04-01	0.345	162000	135248.99
163	2008-05-02	0.481	163000	189564.53
164	2008-06-02	0.451	164000	178741.38
165	2008-07-02	0.45	165000	179345.06
166	2008-08-01	0.451	166000	180743.61
167	2008-09-01	0.451	167000	181743.61
168	2008-10-02	0.539	168000	218205.77
169	2008-11-03	0.539	169000	219205.77
170	2008-12-01	0.539	170000	220205.77
171	2009-01-02	0.539	171000	221205.77
172	2009-02-02	0.539	172000	222205.77
173	2009-03-02	0.539	173000	223205.77
174	2009-04-01	0.539	174000	224205.77
175	2009-05-04	0.511	175000	213558.72
176	2009-06-01	0.475	176000	199513.49
177	2009-07-02	0.475	177000	200513.49
178	2009-08-03	0.455	178000	193070.81
179	2009-09-01	0.479	179000	204254.77
180	2009-10-02	0.741	180000	316976.58
181	2009-11-02	0.941	181000	403530.32
182	2009-12-01	2.063	182000	885679.11
183	2010-01-04	2.4	183000	1031358.64
184	2010-02-01	2.387	184000	1026772.11
185	2010-03-01	2.237	185000	963249.36
186	2010-04-01	2.125	186000	916022.30
187	2010-05-03	2.3	187000	992459.43
188	2010-06-01	1.875	188000	810070.19
189	2010-07-02	1.925	189000	832672.06
190	2010-08-02	1.888	190000	817667.45
191	2010-09-01	1.625	191000	704765.68
192	2010-10-04	1.662	192000	721812.66
193	2010-11-01	1.575	193000	685028.24
194	2010-12-01	1.625	194000	707775.17
195	2011-01-03	1.712	195000	746668.36
196	2011-02-01	1.662	196000	725861.46
197	2011-03-01	1.544	197000	675326.17
198	2011-04-01	1.488	198000	651832.47
199	2011-05-03	1.544	199000	677363.80
200	2011-06-01	1.462	200000	642389.82
201	2011-07-04	1.375	201000	605162.79
202	2011-08-01	1.369	202000	603522.08
203	2011-09-01	1.294	203000	571458.42
204	2011-10-03	1.306	204000	577757.88
205	2011-11-01	1.394	205000	617687.96
206	2011-12-01	1.331	206000	590772.37
207	2012-01-03	1.3	207000	578012.83
208	2012-02-01	1.306	208000	581680.58
209	2012-03-01	1.362	209000	607622.47
210	2012-04-02	1.306	210000	583639.46
211	2012-05-02	1.3	211000	581958.12
212	2012-06-01	1.313	212000	588777.70
213	2012-07-03	1.381	213000	620270.38
214	2012-08-01	1.438	214000	646871.69
215	2012-09-03	1.438	215000	647871.69
216	2012-10-03	1.425	216000	643014.71
217	2012-11-01	1.444	217000	652588.24
218	2012-12-03	1.5	218000	678896.37
219	2013-01-02	1.525	219000	691211.31
220	2013-02-01	1.6	220000	726205.31
221	2013-03-01	1.575	221000	715858.35
222	2013-04-02	1.438	222000	654590.04
223	2013-05-02	1.431	223000	652403.58
224	2013-06-03	1.431	224000	653403.58
225	2013-07-03	1.369	225000	626093.99
226	2013-08-02	1.381	226000	632582.03
227	2013-09-02	1.438	227000	659691.50
228	2013-10-02	1.425	228000	654727.67
229	2013-11-01	1.406	229000	646997.96
230	2013-12-02	1.375	230000	633732.72
231	2014-01-02	1.65	231000	761479.26
232	2014-02-04	1.575	232000	727866.57
233	2014-03-03	1.737	233000	803732.84
234	2014-04-01	1.575	234000	729773.30
235	2014-05-02	1.563	235000	725213.13
236	2014-06-03	1.575	236000	731780.98
237	2014-07-02	1.675	237000	779243.27
238	2014-08-01	1.563	238000	728138.64
239	2014-09-01	1.538	239000	717492.15
240	2014-10-03	1.625	240000	759078.51
241	2014-11-03	1.75	241000	818469.16
242	2014-12-01	1.6	242000	749314.66
243	2015-01-02	1.563	243000	732986.76
244	2015-02-02	1.519	244000	713352.46
245	2015-03-02	1.512	245000	711065.12
246	2015-04-01	1.494	246000	703600.06
247	2015-05-04	2	247000	942901.01
248	2015-06-01	1.975	248000	932114.75
249	2015-07-02	1.875	249000	885919.07
250	2015-08-03	1.587	250000	750841.90
251	2015-09-01	1.45	251000	687024.42
252	2015-10-02	1.712	252000	812162.62
253	2015-11-02	1.675	253000	795610.04
254	2015-12-01	1.687	254000	802309.94
255	2016-01-04	1.762	255000	838978.72
256	2016-02-01	1.637	256000	780459.80
257	2016-03-01	1.625	257000	775738.66
258	2016-04-01	1.625	258000	776738.66
259	2016-05-03	1.6	259000	765788.83
260	2016-06-01	1.538	260000	737114.51
261	2016-07-04	1.5	261000	719902.32
262	2016-08-01	1.419	262000	682027.60
263	2016-09-01	1.413	263000	680143.76
264	2016-10-03	1.413	264000	681143.76
265	2016-11-01	1.531	265000	739026.25
266	2016-12-01	1.625	266000	785400.82
267	2017-01-03	1.662	267000	804283.79
268	2017-02-10	1.912	268000	926265.11
269	2017-03-01	1.825	269000	885118.11
270	2017-04-03	1.95	270000	946742.64
271	2017-05-02	1.912	271000	929293.30
272	2017-06-01	1.925	272000	936611.71
273	2017-07-03	2.087	273000	1016433.06
274	2017-08-01	2.138	274000	1042271.63
275	2017-09-01	2.138	275000	1043271.63
276	2017-10-03	1.926	276000	940822.80
277	2017-11-01	1.976	277000	966247.07
278	2017-12-01	2.263	278000	1107587.61
279	2018-01-02	2.351	279000	1151657.75
280	2018-02-01	2.404	280000	1178620.26
281	2018-03-01	2.404	281000	1179620.26
282	2018-04-03	2.304	282000	1131551.19
283	2018-05-02	2.179	283000	1071160.61
284	2018-06-01	2.179	284000	1072160.61
285	2018-07-03	2.141	285000	1054463.00
286	2018-08-01	2.148	286000	1058910.56
287	2018-09-03	1.853	287000	914482.90
288	2018-10-02	1.916	288000	946574.33
289	2018-11-01	2.01	289000	994013.78
290	2018-12-03	1.929	290000	954956.51
291	2019-01-02	1.904	291000	943580.20
292	2019-02-01	1.923	292000	953996.18
293	2019-03-01	1.941	293000	963925.94
294	2019-04-01	1.929	294000	958966.58
295	2019-05-03	1.91	295000	950521.08
296	2019-06-04	1.843	296000	918178.20
297	2019-07-02	1.84	297000	917683.60
298	2019-08-01	1.816	298000	906713.82
299	2019-09-02	1.86	299000	929682.65
300	2019-10-02	1.873	300000	937180.44
301	2019-11-01	1.948	301000	975707.68
302	2019-12-02	1.885	302000	945152.46
303	2020-01-02	1.954	303000	980749.55
304	2020-02-03	1.867	304000	938082.60
305	2020-03-02	1.854	305000	932550.69
306	2020-04-01	1.873	306000	943107.58
307	2020-05-04	1.784	307000	899293.60
308	2020-06-02	1.752	308000	884162.78
309	2020-07-02	1.741	309000	879611.53
310	2020-08-03	1.749	310000	884653.39
311	2020-09-01	1.754	311000	888182.42
312	2020-10-05	1.749	312000	886650.54
313	2020-11-02	1.729	313000	877511.60
314	2020-12-01	1.721	314000	874451.40
315	2021-01-04	1.733	315000	881548.68
316	2021-02-01	1.73	316000	881022.62
317	2021-03-01	1.731	317000	882531.89
318	2021-04-01	1.691	318000	863138.31
319	2021-05-03	1.723	319000	880472.10
320	2021-06-01	1.709	320000	874317.94
321	2021-07-05	1.713	321000	877364.33
322	2021-08-02	1.696	322000	869657.27
323	2021-09-01	1.69	323000	867580.65
324	2021-10-04	1.681	324000	863960.40
325	2021-11-03	1.68	325000	864446.44
326	2021-12-01	1.68	326000	865446.44
327	2022-01-04	1.685	327000	869022.17
328	2022-02-04	1.66	328000	857128.67
329	2022-03-01	1.639	329000	847285.47
330	2022-04-01	1.631	330000	844149.85
331	2022-05-03	1.639	331000	849290.38
332	2022-06-01	1.634	332000	847699.50
333	2022-07-06	1.639	333000	851293.44
334	2022-08-02	1.628	334000	846580.06
335	2022-09-06	1.63	335000	848620.09
336	2022-10-05	1.624	336000	846496.33
337	2022-11-03	1.623	337000	846975.09
338	2022-12-01	1.639	338000	856324.81
339	2023-01-03	1.641	339000	858369.75
340	2023-02-01	1.661	340000	869831.29
341	2023-03-03	1.656	341000	868212.90
342	2023-04-03	1.628	342000	854532.97
343	2023-05-02	1.623	343000	852908.48
344	2023-06-01	1.621	344000	852857.45
345	2023-07-03	1.624	345000	855435.85
346	2023-08-01	1.624	346000	856435.85
347	2023-09-04	1.601	347000	845306.52
348	2023-10-04	1.606	348000	848946.45
349	2023-11-10	1.591	349000	842017.31
350	2023-12-01	1.588	350000	841429.60
351	2024-01-04	1.595	351000	846138.67
352	2024-02-05	1.596	352000	847669.17
353	2024-03-05	1.59	353000	845482.44
354	2024-04-02	1.604	354000	853926.94
355	2024-05-02	1.598	355000	851732.70
356	2024-06-03	1.619	356000	863925.68
357	2024-07-02	1.614	357000	862257.60
358	2024-08-01	1.613	358000	862723.36
359	2024-09-02	1.598	359000	855700.52
360	2024-10-02	1.599	360000	857236.00
361	2024-11-01	1.598	361000	857699.89
362	2024-12-04	1.591	362000	854942.76
363	2025-01-02	1.591	363000	855942.76
364	2025-02-03	1.591	364000	856942.76
365	2025-03-03	1.59	365000	857404.14
366	2025-04-01	1.59	366000	858404.14
367	2025-05-02	1.585	367000	856704.76
368	2025-06-02	1.584	368000	857164.25
369	2025-07-02	1.605	369000	869528.17
370	2025-08-01	1.598	370000	866735.83
371	2025-09-01	1.638	371000	889431.35
372	2025-10-02	1.639	372000	890974.35
373	2025-11-03	1.628	373000	885994.65
374	2025-12-01	1.631	374000	888627.32
375	2026-01-02	1.623	375000	885268.63

股票定投计算器狮子山集团永利澳门中国水业集团中国环境资源橙天嘉禾

定投橙天嘉禾

每月定投：橙天嘉禾