定投尖峰集团

Id	日期	后复权收盘价	总投入	当日资产
1	1993-07-28	13.1	1000	1000.00
2	1993-08-02	15.24	2000	2163.36
3	1993-09-01	14.43	3000	3048.38
4	1993-10-04	15.09	4000	4187.80
5	1993-11-01	12	5000	4330.26
6	1993-12-01	14.15	6000	6106.10
7	1994-01-03	10.82	7000	5669.12
8	1994-02-01	8.79	8000	5605.50
9	1994-03-01	8.86	9000	6650.14
10	1994-04-01	9.6	10000	8205.57
11	1994-05-03	5.45	11000	5658.37
12	1994-06-01	4.12	12000	5277.52
13	1994-07-01	3.5	13000	5483.33
14	1994-08-01	3.33	14000	6217.00
15	1994-09-01	6.63	15000	13377.99
16	1994-10-05	4.8	16000	10685.42
17	1994-11-01	4.76	17000	11596.38
18	1994-12-01	4.49	18000	11938.60
19	1995-01-03	3.99	19000	11609.13
20	1995-02-06	3.5	20000	11183.45
21	1995-03-01	3.68	21000	12758.60
22	1995-04-03	4.06	22000	15076.06
23	1995-05-02	4.97	23000	19455.18
24	1995-06-01	8.48	24000	34195.16
25	1995-07-03	6.05	25000	25396.31
26	1995-08-01	7.01	26000	30426.14
27	1995-09-01	7.44	27000	33292.50
28	1995-10-04	8.71	28000	39975.50
29	1995-11-01	9.43	29000	44280.02
30	1995-12-01	7.56	30000	36499.14
31	1996-01-02	6.65	31000	33105.73
32	1996-02-01	8.38	32000	42718.20
33	1996-03-04	7.59	33000	39691.06
34	1996-04-01	7.1	34000	38128.66
35	1996-05-02	8.16	35000	44821.11
36	1996-06-03	8.14	36000	45711.25
37	1996-07-01	7.84	37000	45026.56
38	1996-08-01	8.16	38000	47864.38
39	1996-09-02	7.53	39000	45168.97
40	1996-10-03	8	40000	48988.28
41	1996-11-01	10.58	41000	65787.00
42	1996-12-02	13.89	42000	87368.76
43	1997-01-02	9.51	43000	60818.35
44	1997-02-17	11.64	44000	75440.13
45	1997-03-03	12.77	45000	83763.78
46	1997-04-01	14.3	46000	94799.70
47	1997-05-05	24.94	47000	166335.97
48	1997-06-02	23.72	48000	159199.25
49	1997-07-02	19.58	49000	132413.21
50	1997-08-01	16.44	50000	112178.40
51	1997-09-01	20.13	51000	138357.13
52	1997-10-06	15.71	52000	108977.67
53	1997-11-03	16.71	53000	116914.51
54	1997-12-01	16.62	54000	117284.81
55	1998-01-05	15.06	55000	107276.12
56	1998-02-09	15.57	56000	111908.98
57	1998-03-02	14.44	57000	104787.13
58	1998-04-01	17.16	58000	125525.43
59	1998-05-04	17.68	59000	130329.23
60	1998-06-01	22.48	60000	166712.73
61	1998-07-01	19.27	61000	143907.22
62	1998-08-03	17.81	62000	134004.03
63	1998-09-01	18.07	63000	136960.29
64	1998-10-05	18.91	64000	144327.01
65	1998-11-02	19.11	65000	146853.48
66	1998-12-01	20.08	66000	155307.58
67	1999-01-04	16.84	67000	131247.99
68	1999-02-01	16	68000	125701.18
69	1999-03-01	15.61	69000	123637.21
70	1999-04-01	16.42	70000	131052.72
71	1999-05-04	19.17	71000	154001.26
72	1999-06-01	21.54	72000	174040.54
73	1999-07-01	20.14	73000	163728.71
74	1999-08-02	21.05	74000	172126.58
75	1999-09-01	19.95	75000	164131.84
76	1999-10-08	20.63	76000	170726.31
77	1999-11-01	19.21	77000	159974.91
78	1999-12-01	20.14	78000	168719.67
79	2000-01-04	18.95	79000	159750.63
80	2000-02-14	20.24	80000	171625.47
81	2000-03-01	24.36	81000	207561.09
82	2000-04-03	21.51	82000	184277.47
83	2000-05-08	24.62	83000	211921.03
84	2000-06-01	25.91	84000	224024.93
85	2000-07-03	27.95	85000	242663.33
86	2000-08-01	31.87	86000	277696.97
87	2000-09-01	30.87	87000	269983.54
88	2000-10-09	25.75	88000	226204.93
89	2000-11-01	27.82	89000	245389.17
90	2000-12-01	29.77	90000	263589.34
91	2001-01-02	32.81	91000	291506.09
92	2001-02-05	30.61	92000	272959.81
93	2001-03-01	30.84	93000	276010.80
94	2001-04-02	32.62	94000	292941.39
95	2001-05-08	30.8	95000	277597.02
96	2001-06-01	31.36	96000	283644.24
97	2001-07-02	31.87	97000	289257.07
98	2001-08-01	28.08	98000	255858.44
99	2001-09-03	26.33	99000	240912.85
100	2001-10-08	22.67	100000	208424.77
101	2001-11-01	22.77	101000	210344.16
102	2001-12-03	23.61	102000	219103.89
103	2002-01-04	20.18	103000	188273.04
104	2002-02-01	17.52	104000	164456.08
105	2002-03-01	18.3	105000	172777.76
106	2002-04-01	21.02	106000	199458.38
107	2002-05-08	24.13	107000	229969.12
108	2002-06-03	19.98	108000	191417.86
109	2002-07-01	24.42	109000	234955.16
110	2002-08-01	24.29	110000	234704.38
111	2002-09-02	24.29	111000	235704.38
112	2002-10-08	21.51	112000	209727.92
113	2002-11-01	21.25	113000	208192.85
114	2002-12-02	18.14	114000	178723.22
115	2003-01-02	16.97	115000	168195.86
116	2003-02-10	19.68	116000	196055.66
117	2003-03-03	20.31	117000	203331.84
118	2003-04-01	20.64	118000	207635.60
119	2003-05-12	19.25	119000	194652.39
120	2003-06-02	19.97	120000	202932.90
121	2003-07-01	16.9	121000	172735.90
122	2003-08-01	15.21	122000	156462.31
123	2003-09-01	16.31	123000	168777.80
124	2003-10-08	14.49	124000	150944.22
125	2003-11-03	15.93	125000	166944.89
126	2003-12-01	17.11	126000	180311.18
127	2004-01-02	15	127000	159075.26
128	2004-02-02	16.52	128000	176194.89
129	2004-03-01	17.78	129000	190633.48
130	2004-04-01	18.2	130000	196136.63
131	2004-05-10	15.25	131000	165345.25
132	2004-06-01	14.92	132000	162767.29
133	2004-07-01	12.43	133000	136603.05
134	2004-08-02	11.92	134000	131998.25
135	2004-09-01	10.91	135000	121813.84
136	2004-10-08	12.51	136000	140678.38
137	2004-11-01	10.07	137000	114239.91
138	2004-12-01	10.96	138000	125336.59
139	2005-01-04	9.36	139000	108039.27
140	2005-02-01	7.42	140000	86646.52
141	2005-03-01	8.68	141000	102360.08
142	2005-04-01	7.25	142000	86496.61
143	2005-05-09	2.78	143000	34166.98
144	2005-06-01	2.91	144000	36764.71
145	2005-07-01	2.87	145000	37259.35
146	2005-08-01	2.78	146000	37090.94
147	2005-09-01	5.02	147000	67977.17
148	2005-10-10	3.08	148000	42707.11
149	2005-11-01	4.43	149000	62426.13
150	2005-12-01	3.88	150000	55675.71
151	2006-01-04	3.42	151000	50074.98
152	2006-02-06	3.63	152000	54149.76
153	2006-03-01	4.3	153000	65144.35
154	2006-04-03	4.01	154000	61750.89
155	2006-05-08	3.84	155000	60133.02
156	2006-06-01	8.01	156000	126433.73
157	2006-07-10	8.39	157000	133431.83
158	2006-08-07	5.61	158000	90219.61
159	2006-09-01	6.23	159000	101190.41
160	2006-10-09	7.39	160000	121031.64
161	2006-11-01	6.45	161000	106636.55
162	2006-12-01	6.23	162000	103999.33
163	2007-01-04	6.45	163000	108671.86
164	2007-02-01	19.35	164000	327015.58
165	2007-03-01	21.13	165000	358097.64
166	2007-04-02	28.13	166000	477729.13
167	2007-05-08	41.31	167000	702563.82
168	2007-06-01	36.69	168000	624990.96
169	2007-07-02	24.91	169000	425326.11
170	2007-08-01	32.3	170000	552506.75
171	2007-09-04	42.81	171000	733285.27
172	2007-10-08	38.53	172000	660973.87
173	2007-11-01	28.08	173000	482706.37
174	2007-12-03	28.8	174000	496083.45
175	2008-01-02	38.25	175000	659860.83
176	2008-02-01	31.58	176000	545794.91
177	2008-03-03	40.47	177000	700440.15
178	2008-04-01	25.63	178000	444594.79
179	2008-05-05	27.19	179000	472655.57
180	2008-06-02	28.19	180000	491039.00
181	2008-07-01	15.84	181000	276915.49
182	2008-08-01	17.9	182000	313928.49
183	2008-09-01	13.12	183000	231097.31
184	2008-10-06	10.51	184000	186124.45
185	2008-11-03	7.67	185000	136830.11
186	2008-12-01	15.68	186000	280725.71
187	2009-01-05	14.51	187000	260778.70
188	2009-02-02	16.07	188000	289815.56
189	2009-03-02	18.12	189000	327786.43
190	2009-04-01	20.4	190000	370031.08
191	2009-05-04	24.85	191000	451748.64
192	2009-06-01	23.63	192000	430570.24
193	2009-07-01	28.08	193000	512655.19
194	2009-08-03	29.69	194000	543048.89
195	2009-09-01	22.46	195000	411807.61
196	2009-10-09	25.57	196000	469829.95
197	2009-11-02	31.02	197000	570969.69
198	2009-12-01	32.69	198000	602708.55
199	2010-01-04	30.8	199000	568862.44
200	2010-02-01	32.08	200000	593503.48
201	2010-03-01	34.58	201000	640755.31
202	2010-04-01	35.3	202000	655096.66
203	2010-05-04	32.86	203000	610815.19
204	2010-06-01	28.02	204000	521847.28
205	2010-07-01	23.29	205000	434755.29
206	2010-08-02	30.3	206000	566611.22
207	2010-09-01	32.91	207000	616418.32
208	2010-10-08	35.36	208000	663307.86
209	2010-11-01	39.36	209000	739342.69
210	2010-12-01	49.2	210000	925178.36
211	2011-01-04	63.32	211000	1191697.03
212	2011-02-01	50.59	212000	953115.49
213	2011-03-01	59.82	213000	1128008.67
214	2011-04-01	58.99	214000	1113357.60
215	2011-05-03	58.65	215000	1107940.55
216	2011-06-01	51.48	216000	973494.11
217	2011-07-01	64.94	217000	1229024.62
218	2011-08-01	70.55	218000	1336196.90
219	2011-09-01	60.66	219000	1149883.12
220	2011-10-10	49.87	220000	946345.72
221	2011-11-01	53.82	221000	1022301.92
222	2011-12-01	45.26	222000	860706.14
223	2012-01-04	35.91	223000	683897.87
224	2012-02-01	40.86	224000	779169.51
225	2012-03-01	45.26	225000	864074.20
226	2012-04-05	45.59	226000	871374.35
227	2012-05-02	59.43	227000	1136902.11
228	2012-06-01	71.94	228000	1377219.72
229	2012-07-02	62.99	229000	1206880.88
230	2012-08-01	53.76	230000	1031035.18
231	2012-09-03	48.09	231000	923293.19
232	2012-10-08	51.59	232000	991490.65
233	2012-11-01	50.26	233000	966929.84
234	2012-12-03	39.42	234000	759383.89
235	2013-01-04	50.09	235000	965929.96
236	2013-02-01	54.48	236000	1051586.23
237	2013-03-01	52.09	237000	1006453.86
238	2013-04-01	57.54	238000	1112755.72
239	2013-05-02	56.21	239000	1088035.09
240	2013-06-03	59.66	240000	1155815.39
241	2013-07-01	42.92	241000	832505.14
242	2013-08-01	42.31	242000	821673.17
243	2013-09-02	46.09	243000	896081.93
244	2013-10-08	49.31	244000	959685.18
245	2013-11-01	45.14	245000	879527.46
246	2013-12-02	46.81	246000	913066.47
247	2014-01-02	50.04	247000	977070.20
248	2014-02-07	49.87	248000	974750.82
249	2014-03-03	53.54	249000	1047484.03
250	2014-04-01	54.04	250000	1058266.29
251	2014-05-05	53.15	251000	1041837.40
252	2014-06-03	49.37	252000	968742.48
253	2014-07-01	54.1	253000	1062554.95
254	2014-08-01	57.88	254000	1137796.32
255	2014-09-01	67.05	255000	1319058.79
256	2014-10-08	69.39	256000	1366093.06
257	2014-11-03	71.16	257000	1401939.36
258	2014-12-01	72.44	258000	1428156.93
259	2015-01-05	73.78	259000	1455575.07
260	2015-02-02	68.83	260000	1358918.57
261	2015-03-02	72.78	261000	1437903.87
262	2015-04-01	93.57	262000	1849648.88
263	2015-05-04	90.85	263000	1796881.17
264	2015-06-01	110.31	264000	2182771.73
265	2015-07-01	80.56	265000	1595090.21
266	2015-08-03	68	266000	1347401.86
267	2015-09-01	56.04	267000	1111417.65
268	2015-10-08	64.1	268000	1272268.23
269	2015-11-02	72.39	269000	1437809.63
270	2015-12-01	81.95	270000	1628690.27
271	2016-01-04	86.29	271000	1715944.28
272	2016-02-01	60.54	272000	1204885.35
273	2016-03-01	64.66	273000	1287882.83
274	2016-04-01	72.61	274000	1447229.08
275	2016-05-03	82.56	275000	1646547.90
276	2016-06-01	82.01	276000	1636578.89
277	2016-07-01	81.73	277000	1631991.25
278	2016-08-01	83.34	278000	1665139.86
279	2016-09-01	87.68	279000	1752853.41
280	2016-10-10	88.9	280000	1778243.02
281	2016-11-01	90.01	281000	1801446.06
282	2016-12-01	98.19	282000	1966159.30
283	2017-01-03	93.07	283000	1864636.27
284	2017-02-03	91.85	284000	1841193.85
285	2017-03-01	100.74	285000	2020399.77
286	2017-04-05	98.19	286000	1970258.02
287	2017-05-02	94.4	287000	1895208.75
288	2017-06-01	88.62	288000	1780167.37
289	2017-07-03	95.57	289000	1920776.52
290	2017-08-01	106.52	290000	2141850.84
291	2017-09-01	105.52	291000	2122743.34
292	2017-10-09	101.19	292000	2036636.83
293	2017-11-01	95.35	293000	1920095.98
294	2017-12-01	91.85	294000	1850615.27
295	2018-01-02	91.4	295000	1842548.56
296	2018-02-01	81.95	296000	1653044.36
297	2018-03-01	81.12	297000	1637302.12
298	2018-04-02	85.79	298000	1732560.02
299	2018-05-02	77.45	299000	1565130.71
300	2018-06-01	82.95	300000	1677276.21
301	2018-07-02	66.66	301000	1348887.06
302	2018-08-01	68.33	302000	1383680.06
303	2018-09-03	73.05	303000	1480259.90
304	2018-10-08	70.11	304000	1421684.75
305	2018-11-01	69.11	305000	1402406.84
306	2018-12-03	75.28	306000	1528610.86
307	2019-01-02	65.16	307000	1324117.48
308	2019-02-01	66.22	308000	1346657.76
309	2019-03-01	76.67	309000	1560170.19
310	2019-04-01	84.12	310000	1712771.45
311	2019-05-06	71.11	311000	1448874.20
312	2019-06-03	70.16	312000	1430517.84
313	2019-07-01	73.83	313000	1506346.81
314	2019-08-01	69.5	314000	1419002.21
315	2019-09-02	77.72	315000	1587832.40
316	2019-10-08	84.9	316000	1735520.99
317	2019-11-01	79.39	317000	1623885.88
318	2019-12-02	80.34	318000	1644317.69
319	2020-01-02	91.4	319000	1871682.56
320	2020-02-03	74.28	320000	1522100.44
321	2020-03-02	89.07	321000	1826168.10
322	2020-04-01	81.06	322000	1662942.14
323	2020-05-06	90.07	323000	1848781.87
324	2020-06-01	86.18	324000	1769935.51
325	2020-07-01	85.45	325000	1755943.02
326	2020-08-03	100.02	326000	2056347.23
327	2020-09-01	96.35	327000	1981894.38
328	2020-10-09	90.57	328000	1864001.29
329	2020-11-02	84.01	329000	1729991.37
330	2020-12-01	88.96	330000	1832925.15
331	2021-01-04	82.56	331000	1702060.03
332	2021-02-01	75.78	332000	1563283.30
333	2021-03-01	80.62	333000	1664128.79
334	2021-04-01	83.34	334000	1721274.04
335	2021-05-06	72.55	335000	1499421.31
336	2021-06-01	73.44	336000	1518815.31
337	2021-07-01	71.22	337000	1473903.41
338	2021-08-02	67.44	338000	1396676.02
339	2021-09-01	76.28	339000	1580751.58
340	2021-10-08	75.5	340000	1565587.63
341	2021-11-01	69.39	341000	1439889.08
342	2021-12-01	77.78	342000	1614987.21
343	2022-01-04	118.42	343000	2459816.99
344	2022-02-07	103.91	344000	2159415.67
345	2022-03-01	102.63	345000	2133815.23
346	2022-04-01	116.7	346000	2427349.38
347	2022-05-05	83.12	347000	1729888.44
348	2022-06-01	81.95	348000	1706538.47
349	2022-07-01	89.62	349000	1867259.64
350	2022-08-01	80.12	350000	1670324.28
351	2022-09-01	77.06	351000	1607530.07
352	2022-10-10	70.27	352000	1466885.52
353	2022-11-01	73.17	353000	1528422.99
354	2022-12-01	78.89	354000	1648906.10
355	2023-01-03	80.89	355000	1691708.77
356	2023-02-01	82.4	356000	1724288.45
357	2023-03-01	84.12	357000	1761280.88
358	2023-04-03	78.61	358000	1646914.05
359	2023-05-04	78.5	359000	1645609.50
360	2023-06-01	74.28	360000	1558144.89
361	2023-07-03	73.89	361000	1550964.00
362	2023-08-01	77.22	362000	1621861.28
363	2023-09-01	73	363000	1534228.09
364	2023-10-09	72.72	364000	1529343.38
365	2023-11-01	72.89	365000	1533918.58
366	2023-12-01	72.94	366000	1535970.79
367	2024-01-02	71.89	367000	1514859.89
368	2024-02-01	63.94	368000	1348338.17
369	2024-03-01	62.71	369000	1323400.48
370	2024-04-01	61.6	370000	1300975.60
371	2024-05-06	60.32	371000	1274942.34
372	2024-06-03	58.04	372000	1227751.55
373	2024-07-01	55.04	373000	1165290.92
374	2024-08-01	59.6	374000	1262833.92
375	2024-09-02	56.26	375000	1193064.37
376	2024-10-08	69.39	376000	1472502.61
377	2024-11-01	66.66	377000	1415570.16
378	2024-12-02	71.28	378000	1514678.99
379	2025-01-02	65.88	379000	1400930.58
380	2025-02-05	66.61	380000	1417453.95
381	2025-03-03	66.55	381000	1417177.15
382	2025-04-01	71.44	382000	1522309.33
383	2025-05-06	80.17	383000	1709336.21
384	2025-06-03	90.12	384000	1922484.09
385	2025-07-01	90.68	385000	1935430.28
386	2025-08-01	93.87	386000	2004516.10
387	2025-09-01	93.54	387000	1998469.23
388	2025-10-09	89.73	388000	1918069.10
389	2025-11-03	90.94	389000	1944934.07

股票定投计算器昂立教育外服控股陆家嘴哈药股份天地源奥瑞德太极实业尖峰集团

定投尖峰集团

每月定投：尖峰集团