定投外高桥

Id	日期	后复权收盘价	总投入	当日资产
1	1993-05-04	37.5	1000	1000.00
2	1993-06-01	26.7	2000	1712.00
3	1993-07-01	27.38	3000	2755.60
4	1993-08-02	22.59	4000	3273.52
5	1993-09-01	26.14	5000	4787.95
6	1993-10-04	23.5	6000	5304.40
7	1993-11-01	20.65	7000	5661.10
8	1993-12-01	26.48	8000	8259.36
9	1994-01-03	25.56	9000	8972.41
10	1994-02-01	25.05	10000	9793.38
11	1994-03-01	25.1	11000	10812.93
12	1994-04-01	27.1	12000	12674.51
13	1994-05-03	23.78	13000	12121.77
14	1994-06-01	26.55	14000	14533.77
15	1994-07-01	26.57	15000	15544.72
16	1994-08-01	23.25	16000	14602.36
17	1994-09-01	49.35	17000	31994.68
18	1994-10-05	42.14	18000	28320.28
19	1994-11-01	37.65	19000	26302.77
20	1994-12-01	38.04	20000	27575.23
21	1995-01-03	34.69	21000	26146.81
22	1995-02-06	27.94	22000	22059.15
23	1995-03-01	29.38	23000	24196.05
24	1995-04-03	45.63	24000	38578.83
25	1995-05-02	40.5	25000	35241.56
26	1995-06-01	48.77	26000	43437.80
27	1995-07-03	40.54	27000	37107.62
28	1995-08-01	49.17	28000	46006.94
29	1995-09-01	42.8	29000	41046.72
30	1995-10-04	41.12	30000	40435.54
31	1995-11-01	39.17	31000	39518.00
32	1995-12-01	37.42	32000	38752.45
33	1996-01-02	32.35	33000	34501.92
34	1996-02-01	31.96	34000	35085.98
35	1996-03-04	34.88	35000	39291.58
36	1996-04-01	33.69	36000	38951.07
37	1996-05-02	34.67	37000	41084.11
38	1996-06-03	33.67	38000	40899.10
39	1996-07-01	35.49	39000	44109.86
40	1996-08-01	34.88	40000	44351.71
41	1996-09-02	32.37	41000	42160.11
42	1996-10-03	32.39	42000	43186.16
43	1996-11-01	31.98	43000	43639.50
44	1996-12-02	36.05	44000	50193.37
45	1997-01-02	30.49	45000	43452.04
46	1997-02-17	30.83	46000	44936.58
47	1997-03-03	32.35	47000	48152.07
48	1997-04-01	34.49	48000	52337.40
49	1997-05-05	44.55	49000	68603.11
50	1997-06-02	37.46	50000	58685.13
51	1997-07-02	36.6	51000	58337.84
52	1997-08-01	33.91	52000	55050.17
53	1997-09-01	33.91	53000	56050.17
54	1997-10-06	29.19	54000	49248.44
55	1997-11-03	31.57	55000	54263.90
56	1997-12-01	29.81	56000	52238.73
57	1998-01-05	29.42	57000	52555.30
58	1998-02-09	29.52	58000	53733.94
59	1998-03-02	29.77	59000	55189.00
60	1998-04-01	28.25	60000	53371.16
61	1998-05-04	32.44	61000	62287.09
62	1998-06-01	32.31	62000	63037.48
63	1998-07-01	30.98	63000	61442.62
64	1998-08-03	29.42	64000	59348.68
65	1998-09-01	24.84	65000	51109.49
66	1998-10-05	26.98	66000	56512.64
67	1998-11-02	26.59	67000	56695.74
68	1998-12-01	28.35	68000	61448.45
69	1999-01-04	25.37	69000	55989.32
70	1999-02-01	24.55	70000	55179.65
71	1999-03-01	24.02	71000	54988.40
72	1999-04-01	25.64	72000	59697.03
73	1999-05-04	24.35	73000	57693.55
74	1999-06-01	27.2	74000	65446.18
75	1999-07-01	29.61	75000	72244.91
76	1999-08-02	41.79	76000	102962.67
77	1999-09-01	35.9	77000	89450.82
78	1999-10-08	34.35	78000	86588.74
79	1999-11-01	33.64	79000	85798.99
80	1999-12-01	39.84	80000	102612.12
81	2000-01-04	37.8	81000	98357.88
82	2000-02-14	39.76	82000	104457.92
83	2000-03-01	39.86	83000	105720.64
84	2000-04-03	38.15	84000	102185.21
85	2000-05-08	35.59	85000	96328.22
86	2000-06-01	37.05	86000	101279.87
87	2000-07-03	36.92	87000	101924.50
88	2000-08-01	38.15	88000	106320.14
89	2000-09-01	38.04	89000	107013.59
90	2000-10-09	37.01	90000	105116.00
91	2000-11-01	39.86	91000	114210.59
92	2000-12-01	47.99	92000	138505.42
93	2001-01-02	52.63	93000	152897.07
94	2001-02-05	44	94000	128825.79
95	2001-03-01	38.98	95000	115127.94
96	2001-04-02	41.39	96000	123245.90
97	2001-05-08	43.19	97000	129605.71
98	2001-06-01	46.75	98000	141288.66
99	2001-07-02	45.65	99000	138964.22
100	2001-08-01	43.74	100000	134149.94
101	2001-09-03	41.9	101000	129506.69
102	2001-10-08	38.12	102000	118823.27
103	2001-11-01	37.11	103000	116675.02
104	2001-12-03	38.57	104000	122265.30
105	2002-01-04	36.16	105000	115625.70
106	2002-02-01	33.47	106000	108024.12
107	2002-03-01	33.45	107000	108959.57
108	2002-04-01	34.2	108000	112402.61
109	2002-05-08	36.59	109000	121257.65
110	2002-06-03	31.89	110000	106682.05
111	2002-07-01	36.26	111000	122301.08
112	2002-08-01	37.01	112000	125830.74
113	2002-09-02	35.5	113000	121696.88
114	2002-10-08	34.84	114000	120434.34
115	2002-11-01	33.1	115000	115419.54
116	2002-12-02	29.18	116000	102750.52
117	2003-01-02	28.71	117000	102095.52
118	2003-02-10	31	118000	111238.99
119	2003-03-03	32.03	119000	115934.99
120	2003-04-01	31.56	120000	115233.79
121	2003-05-12	28.73	121000	105900.72
122	2003-06-02	29.34	122000	109149.22
123	2003-07-01	26.65	123000	100142.02
124	2003-08-01	24.93	124000	94678.82
125	2003-09-01	23.52	125000	90323.94
126	2003-10-08	23.37	126000	90747.89
127	2003-11-03	21.49	127000	84447.68
128	2003-12-01	22.78	128000	90516.90
129	2004-01-02	21.58	129000	86748.67
130	2004-02-02	23.8	130000	96672.76
131	2004-03-01	26.47	131000	108517.99
132	2004-04-01	26.65	132000	110255.93
133	2004-05-10	22.05	133000	92224.88
134	2004-06-01	21.77	134000	92053.77
135	2004-07-01	20.85	135000	89163.58
136	2004-08-02	17.88	136000	77462.58
137	2004-09-01	16.37	137000	71920.72
138	2004-10-08	17.97	138000	79950.24
139	2004-11-01	15.75	139000	71073.24
140	2004-12-01	16.86	140000	77082.22
141	2005-01-04	15.66	141000	72595.94
142	2005-02-01	16.06	142000	75450.24
143	2005-03-01	17.71	143000	84201.98
144	2005-04-01	14.57	144000	70272.89
145	2005-05-09	11.77	145000	57768.14
146	2005-06-01	12.31	146000	61418.51
147	2005-07-01	11.25	147000	57129.83
148	2005-08-01	10.47	148000	54168.83
149	2005-09-01	14.55	149000	76277.60
150	2005-10-10	13.7	150000	72821.52
151	2005-11-01	11.34	151000	61277.08
152	2005-12-01	12.83	152000	70328.48
153	2006-02-16	15.67	153000	86896.13
154	2006-03-01	16.03	154000	89892.46
155	2006-04-03	16.91	155000	95827.30
156	2006-05-08	15.54	156000	89063.64
157	2006-06-01	17.63	157000	102041.96
158	2006-07-03	17.24	158000	100784.65
159	2006-08-01	17.79	159000	104999.94
160	2006-09-01	18.18	160000	108301.79
161	2006-10-09	19.03	161000	114365.40
162	2006-11-01	17.11	162000	103826.70
163	2006-12-01	21.4	163000	130859.23
164	2007-01-04	20.75	164000	127884.53
165	2007-02-01	23.26	165000	144353.93
166	2007-03-01	31.24	166000	194878.63
167	2007-04-02	36.35	167000	227755.38
168	2007-05-08	50.97	168000	320358.79
169	2007-06-01	41.98	169000	264854.46
170	2007-07-02	33.13	170000	210019.25
171	2007-08-01	42.93	171000	273143.87
172	2007-09-03	48.49	172000	309519.60
173	2007-10-08	59.53	173000	380989.73
174	2008-02-25	52.14	174000	334694.01
175	2008-03-03	54.03	175000	347826.19
176	2008-04-01	35.47	176000	229343.42
177	2008-05-05	37.46	177000	243210.44
178	2008-06-02	33.68	178000	219668.65
179	2008-07-01	32.77	179000	214733.42
180	2008-08-01	44.29	180000	291221.04
181	2008-09-01	34.17	181000	225678.77
182	2008-10-07	28.27	182000	187711.70
183	2008-11-03	17.5	183000	117199.32
184	2008-12-01	25.67	184000	172914.66
185	2009-01-05	23.55	185000	159634.21
186	2009-02-02	40.13	186000	273022.12
187	2009-03-02	35.37	187000	241637.74
188	2009-04-01	45.66	188000	312936.08
189	2009-05-04	49.5	189000	340253.96
190	2009-06-01	48.98	190000	337679.58
191	2009-07-01	50.97	191000	352399.10
192	2009-08-03	56.93	192000	394605.67
193	2009-09-01	44.03	193000	306190.37
194	2009-10-09	56.6	194000	394603.79
195	2009-11-02	58.85	195000	411290.34
196	2009-12-01	56.83	196000	398172.98
197	2010-01-04	52.11	197000	366102.83
198	2010-02-01	47.19	198000	332536.99
199	2010-03-01	49.54	199000	350096.90
200	2010-04-01	55.01	200000	389753.13
201	2010-05-04	44.42	201000	315721.58
202	2010-06-01	38.63	202000	275568.32
203	2010-07-01	34.53	203000	247320.84
204	2010-08-02	41.4	204000	297527.16
205	2010-09-01	40.22	205000	290046.92
206	2010-10-08	39.02	206000	282393.10
207	2010-11-01	47.32	207000	343461.34
208	2010-12-01	45.6	208000	331977.12
209	2011-01-04	45.17	209000	329846.63
210	2011-02-01	38.89	210000	284987.95
211	2011-03-01	42.99	211000	316032.96
212	2011-04-01	44.75	212000	329971.27
213	2011-05-03	49.01	213000	362383.06
214	2011-06-01	42.08	214000	312142.20
215	2011-07-01	44.55	215000	331464.24
216	2011-08-01	42.89	216000	320113.38
217	2011-09-01	39.64	217000	296856.71
218	2011-10-10	35.73	218000	268575.44
219	2011-11-01	38.04	219000	286939.26
220	2011-12-01	35.93	220000	272023.33
221	2012-01-04	28.96	221000	220253.98
222	2012-02-01	29.25	222000	223459.57
223	2012-03-01	32.25	223000	247378.50
224	2012-04-05	28.76	224000	221607.92
225	2012-05-02	32.86	225000	254200.15
226	2012-06-01	30.91	226000	240115.24
227	2012-07-02	27.23	227000	212528.24
228	2012-08-01	25.34	228000	198776.92
229	2012-09-03	24.43	229000	192638.53
230	2012-10-08	23.94	230000	189774.72
231	2012-11-01	25.93	231000	206549.64
232	2012-12-03	21.27	232000	170429.65
233	2013-01-04	31.14	233000	250514.78
234	2013-02-01	31.72	234000	256180.76
235	2013-03-01	37.2	235000	301438.97
236	2013-04-01	43.32	236000	352030.54
237	2013-05-02	46.96	237000	382610.21
238	2013-06-03	50.68	238000	413919.20
239	2013-07-01	49.6	239000	406098.50
240	2013-08-30	48.59	240000	398829.16
241	2013-09-02	53.44	241000	439638.20
242	2013-10-08	173.46	242000	1428014.27
243	2013-11-01	122.67	243000	1010884.18
244	2013-12-02	111.17	244000	917116.36
245	2014-01-02	106.16	245000	876785.49
246	2014-02-07	114.4	246000	945840.43
247	2014-03-03	102.77	247000	850685.50
248	2014-04-01	91.28	248000	756576.26
249	2014-05-05	86.62	249000	718951.75
250	2014-06-03	90.11	250000	748918.98
251	2014-07-01	88.15	251000	733629.10
252	2014-08-01	88.32	252000	736043.93
253	2014-09-01	92.13	253000	768795.82
254	2014-10-08	98.44	254000	822450.78
255	2014-11-03	95.32	255000	797383.67
256	2014-12-01	102.19	256000	855853.52
257	2015-01-05	107.82	257000	904005.45
258	2015-02-02	101.08	258000	848494.63
259	2015-03-02	104.66	259000	879546.18
260	2015-04-01	116.03	260000	976097.87
261	2015-05-04	123.97	261000	1043892.81
262	2015-06-01	129.8	262000	1093984.49
263	2015-07-01	104.27	263000	879811.73
264	2015-08-03	71.29	264000	602532.35
265	2015-09-01	77.57	265000	656609.96
266	2015-10-08	84.86	266000	719317.93
267	2015-11-02	92.87	267000	788214.89
268	2015-12-01	85.58	268000	727342.53
269	2016-01-04	78.87	269000	671314.39
270	2016-02-01	55.66	270000	474758.83
271	2016-03-01	60.35	271000	515762.76
272	2016-04-01	63.31	272000	542059.49
273	2016-05-03	61.03	273000	523538.16
274	2016-06-01	61.65	274000	529856.75
275	2016-07-01	65.56	275000	564461.62
276	2016-08-01	65.03	276000	560898.40
277	2016-09-01	68.84	277000	594760.50
278	2016-10-10	67.44	278000	583664.85
279	2016-11-01	67.7	279000	586915.04
280	2016-12-01	68.75	280000	597017.86
281	2017-01-03	66.83	281000	581344.78
282	2017-02-03	67.8	282000	590782.67
283	2017-03-01	69.76	283000	608861.35
284	2017-04-05	67.25	284000	587954.21
285	2017-05-02	61.88	285000	542005.30
286	2017-06-01	58.03	286000	509283.25
287	2017-07-03	61.32	287000	539156.97
288	2017-08-01	61.68	288000	543322.27
289	2017-09-01	61.13	289000	539477.47
290	2017-10-09	60.35	290000	533593.91
291	2017-11-01	63.9	291000	565981.78
292	2017-12-01	61.13	292000	542447.05
293	2018-01-02	62.5	293000	555603.97
294	2018-02-01	61.88	294000	551092.38
295	2018-03-01	60.96	295000	543899.02
296	2018-04-02	61.03	296000	545523.58
297	2018-05-02	63.24	297000	566277.91
298	2018-06-01	62.95	298000	564681.13
299	2018-07-02	61.39	299000	551687.44
300	2018-08-01	65.33	300000	588094.65
301	2018-09-03	61.26	301000	552456.88
302	2018-10-08	54.32	302000	490870.36
303	2018-11-01	46.41	303000	420390.52
304	2018-12-03	50.77	304000	460884.22
305	2019-01-02	48.62	305000	442366.77
306	2019-02-01	47.91	306000	436906.87
307	2019-03-01	53.44	307000	488336.74
308	2019-04-01	66.92	308000	612517.49
309	2019-05-06	69.89	309000	640701.84
310	2019-06-03	71.81	310000	659303.04
311	2019-07-01	72.43	311000	665995.39
312	2019-08-01	69.2	312000	637295.47
313	2019-09-02	62.2	313000	573829.17
314	2019-10-08	62.89	314000	581194.79
315	2019-11-01	64.06	315000	593007.29
316	2019-12-02	58	316000	537909.50
317	2020-01-02	61.1	317000	567659.84
318	2020-02-03	53.48	318000	497864.95
319	2020-03-02	52.99	319000	494303.36
320	2020-04-01	50.87	320000	475527.49
321	2020-05-06	50.58	321000	473816.60
322	2020-06-01	49.5	322000	464699.52
323	2020-07-01	50.22	323000	472458.79
324	2020-08-03	55.69	324000	524919.35
325	2020-09-01	55.4	325000	523185.89
326	2020-10-09	50.81	326000	480838.90
327	2020-11-02	56.6	327000	536632.39
328	2020-12-01	52.56	328000	499328.59
329	2021-01-04	49.67	329000	472873.12
330	2021-02-01	48.66	330000	464257.62
331	2021-03-01	50.22	331000	480141.34
332	2021-04-01	51.2	332000	490510.89
333	2021-05-06	50.22	333000	482122.20
334	2021-06-01	51.95	334000	499730.55
335	2021-07-01	53.12	335000	511985.31
336	2021-08-02	49.37	336000	476841.77
337	2021-09-01	49.24	337000	476586.16
338	2021-10-08	48.1	338000	466552.28
339	2021-11-01	47.09	339000	457755.65
340	2021-12-01	46.67	340000	454672.89
341	2022-01-04	48.59	341000	474378.10
342	2022-02-07	47.55	342000	465224.71
343	2022-03-01	47.78	343000	468475.00
344	2022-04-01	50.19	344000	493104.66
345	2022-05-05	53.48	345000	526428.11
346	2022-06-01	52.97	346000	522407.95
347	2022-07-01	52.09	347000	514729.09
348	2022-08-01	49.13	348000	486479.75
349	2022-09-01	47.37	349000	470052.43
350	2022-10-10	46.04	350000	457854.84
351	2022-11-01	46.1	351000	459451.53
352	2022-12-01	48.77	352000	487061.84
353	2023-01-03	47.05	353000	470884.35
354	2023-02-01	47.6	354000	477388.84
355	2023-03-01	48.48	355000	487214.52
356	2023-04-03	48.45	356000	487913.02
357	2023-05-04	46.62	357000	470484.11
358	2023-06-01	45.26	358000	457759.13
359	2023-07-03	44.96	359000	455724.94
360	2023-08-01	48.38	360000	491390.85
361	2023-09-01	47.66	361000	485077.88
362	2023-10-09	46.72	362000	476510.67
363	2023-11-01	43.5	363000	444668.97
364	2023-12-01	43.56	364000	446282.30
365	2024-01-02	41.02	365000	421259.41
366	2024-02-01	40.18	366000	413632.94
367	2024-03-01	40.47	367000	417618.35
368	2024-04-01	39.62	368000	409847.02
369	2024-05-06	39.98	369000	414571.02
370	2024-06-03	39.07	370000	406134.81
371	2024-07-01	38.61	371000	402353.09
372	2024-08-01	39.98	372000	417629.79
373	2024-09-02	38.97	373000	408079.37
374	2024-10-08	48.06	374000	504266.47
375	2024-11-01	47.66	375000	501069.50
376	2024-12-02	49.78	376000	524357.94
377	2025-01-02	47.83	377000	504817.61
378	2025-02-05	47.27	378000	499907.13
379	2025-03-03	48.8	379000	517087.75
380	2025-04-01	48.93	380000	519465.24
381	2025-05-06	47.11	381000	501143.22
382	2025-06-03	46.69	382000	497675.37
383	2025-07-01	46.92	383000	501126.97
384	2025-08-01	47.96	384000	513234.65
385	2025-09-01	48.9	385000	524293.88
386	2025-10-09	47.14	386000	506423.58
387	2025-11-03	47.34	387000	509572.18

股票定投计算器申能股份爱建集团乐山电力中源协和外高桥

定投外高桥

每月定投：外高桥