定投埃创

Id	日期	后复权收盘价	总投入	当日资产
1	1993-11-05	15.25	1000	1000.00
2	1993-12-01	14.875	2000	1975.41
3	1994-01-03	17	3000	3257.61
4	1994-02-01	18	4000	4449.24
5	1994-03-01	17.75	5000	5387.44
6	1994-04-04	16.25	6000	5932.16
7	1994-05-02	20.5	7000	8483.65
8	1994-06-01	19.25	8000	8966.36
9	1994-07-01	20	9000	10315.70
10	1994-08-01	17.125	10000	9832.81
11	1994-09-01	19	11000	11909.40
12	1994-10-03	19.25	12000	13066.10
13	1994-11-01	22.5	13000	16272.07
14	1994-12-01	20	14000	15464.06
15	1995-01-03	21.25	15000	17430.56
16	1995-02-01	21.25	16000	18430.56
17	1995-03-01	25.5	17000	23116.68
18	1995-04-03	23.5	18000	22303.60
19	1995-05-01	26.875	19000	26506.78
20	1995-06-01	29	20000	29602.67
21	1995-07-03	31.25	21000	32899.42
22	1995-08-01	22.625	22000	24819.18
23	1995-09-01	24.5	23000	27876.02
24	1995-10-02	27	24000	31720.51
25	1995-11-01	29	25000	35070.18
26	1995-12-01	28.25	26000	35163.19
27	1996-01-02	34.25	27000	43631.48
28	1996-02-01	44	28000	57052.12
29	1996-03-01	43.5	29000	57403.81
30	1996-04-01	44.75	30000	60053.34
31	1996-05-01	58.5	31000	79505.48
32	1996-06-03	34	32000	47208.32
33	1996-07-01	31.5	33000	44737.12
34	1996-08-01	32.25	34000	46802.28
35	1996-09-03	34	35000	50341.94
36	1996-10-01	25.5	36000	38756.46
37	1996-11-01	16	37000	25317.78
38	1996-12-02	19	38000	31064.86
39	1997-01-02	18.25	39000	30838.62
40	1997-02-03	22.125	40000	38386.54
41	1997-03-03	16.75	41000	30061.00
42	1997-04-01	19.375	42000	35772.05
43	1997-05-01	22	43000	41618.59
44	1997-06-02	26.25	44000	50658.54
45	1997-07-01	26	45000	51176.08
46	1997-08-01	23.375	46000	47009.26
47	1997-09-02	25.125	47000	51528.67
48	1997-10-01	24.625	48000	51503.23
49	1997-11-03	20.75	49000	44398.66
50	1997-12-01	19.5	50000	42724.04
51	1998-01-02	18.875	51000	42354.68
52	1998-02-02	16	52000	36903.30
53	1998-03-02	21.625	53000	50877.12
54	1998-04-01	19.5	54000	46877.64
55	1998-05-01	15.375	55000	37961.21
56	1998-06-01	15.063	56000	38190.88
57	1998-07-01	12.75	57000	33326.47
58	1998-08-03	10.25	58000	27791.87
59	1998-09-01	8	59000	22691.22
60	1998-10-01	6.188	60000	18551.66
61	1998-11-02	9.5	61000	29481.05
62	1998-12-01	6.813	62000	22142.57
63	1999-01-04	7.188	63000	24361.34
64	1999-02-01	8.125	64000	28536.98
65	1999-03-01	7.125	65000	26024.74
66	1999-04-01	9.375	66000	35243.08
67	1999-05-03	8.125	67000	31544.00
68	1999-06-01	7.875	68000	31573.42
69	1999-07-01	8.313	69000	34329.50
70	1999-08-02	7.438	70000	31716.09
71	1999-09-01	6.625	71000	29249.41
72	1999-10-01	6.625	72000	30249.41
73	1999-11-01	4.5	73000	21546.77
74	1999-12-01	6.25	74000	30926.06
75	2000-01-03	7.25	75000	36874.23
76	2000-02-01	6.125	76000	32152.37
77	2000-03-01	7	77000	37745.57
78	2000-04-03	6.625	78000	36723.48
79	2000-05-01	5.688	79000	32529.53
80	2000-06-01	4.5	80000	26735.39
81	2000-07-03	8.25	81000	50014.88
82	2000-08-01	7.063	82000	43818.80
83	2000-09-01	6	83000	38223.96
84	2000-10-02	6.438	84000	42014.31
85	2000-11-01	5.5	85000	36892.93
86	2000-12-01	4.25	86000	29508.17
87	2001-01-02	3.813	87000	27474.04
88	2001-02-01	6.063	88000	44686.10
89	2001-03-01	8.75	89000	65490.08
90	2001-04-02	11.375	90000	86137.11
91	2001-05-01	14.75	91000	112694.27
92	2001-06-01	11.81	92000	91231.82
93	2001-07-02	18.73	93000	145688.57
94	2001-08-01	19.51	94000	152755.69
95	2001-09-04	19.9	95000	156809.23
96	2001-10-01	21.55	96000	170811.00
97	2001-11-01	29	97000	230861.68
98	2001-12-03	29.15	98000	233055.79
99	2002-01-02	25.8	99000	207272.36
100	2002-02-01	26.52	100000	214056.71
101	2002-03-01	24.9	101000	201980.84
102	2002-04-01	30.4	102000	247595.09
103	2002-05-01	35.68	103000	291598.44
104	2002-06-03	27.3	104000	224112.04
105	2002-07-01	25.2	105000	207872.65
106	2002-08-01	15.46	106000	128528.22
107	2002-09-03	12.95	107000	108661.09
108	2002-10-01	18.7	108000	157908.29
109	2002-11-01	22.75	109000	193107.68
110	2002-12-02	25.1	110000	214055.07
111	2003-01-02	20.47	111000	175570.01
112	2003-02-03	16	112000	138231.08
113	2003-03-03	14.29	113000	124457.63
114	2003-04-01	16.51	114000	144792.55
115	2003-05-01	20.08	115000	177101.42
116	2003-06-02	21.25	116000	188420.57
117	2003-07-01	21.5	117000	191637.28
118	2003-08-01	20.31	118000	182030.38
119	2003-09-02	21.43	119000	193068.49
120	2003-10-01	20.85	120000	188843.12
121	2003-11-03	20.73	121000	188756.25
122	2003-12-01	19.96	122000	182745.05
123	2004-01-02	17.97	123000	165525.48
124	2004-02-02	20.6	124000	190750.96
125	2004-03-01	19.46	125000	181194.84
126	2004-04-01	18.89	126000	176887.49
127	2004-05-03	21.35	127000	200923.13
128	2004-06-01	21.25	128000	200982.04
129	2004-07-01	22.74	129000	216074.43
130	2004-08-02	19.27	130000	184102.65
131	2004-09-01	19.14	131000	183860.65
132	2004-10-01	17.55	132000	169586.96
133	2004-11-01	20.82	133000	202185.21
134	2004-12-01	21.88	134000	213478.98
135	2005-01-03	23.63	135000	231553.40
136	2005-02-01	23	136000	226379.95
137	2005-03-01	26.95	137000	266258.24
138	2005-04-01	29.82	138000	295613.02
139	2005-05-02	37.1	139000	368781.45
140	2005-06-01	41.52	140000	413717.14
141	2005-07-01	44.34	141000	442816.42
142	2005-08-01	50.29	142000	503238.11
143	2005-09-01	46.76	143000	468914.38
144	2005-10-03	45.71	144000	459384.87
145	2005-11-01	42.65	145000	429631.91
146	2005-12-01	47.99	146000	484424.04
147	2006-01-03	40.29	147000	407698.16
148	2006-02-01	46.87	148000	475281.77
149	2006-03-01	60.89	149000	618450.55
150	2006-04-03	60.72	150000	617723.88
151	2006-05-01	66.54	151000	677932.59
152	2006-06-01	60.99	152000	622387.27
153	2006-07-03	60.35	153000	616856.23
154	2006-08-01	45.05	154000	461470.15
155	2006-09-01	56	155000	574636.59
156	2006-10-02	54.74	156000	562707.26
157	2006-11-01	52.93	157000	545101.12
158	2006-12-01	48.12	158000	496565.20
159	2007-01-03	51.38	159000	531206.15
160	2007-02-01	59.49	160000	616053.60
161	2007-03-01	63.76	161000	661271.94
162	2007-04-02	65.24	162000	677621.41
163	2007-05-01	68.98	163000	717467.27
164	2007-06-01	70.4	164000	733236.82
165	2007-07-02	78	165000	813393.07
166	2007-08-01	78.21	166000	816582.97
167	2007-09-04	86.57	167000	904868.92
168	2007-10-01	94.52	168000	988965.92
169	2007-11-01	101.05	169000	1058289.53
170	2007-12-03	78.56	170000	823753.35
171	2008-01-02	95.96	171000	1007203.81
172	2008-02-01	87.85	172000	923080.60
173	2008-03-03	94.83	173000	997422.69
174	2008-04-01	92.83	174000	977386.68
175	2008-05-01	96.99	175000	1022186.40
176	2008-06-02	97.42	176000	1027718.21
177	2008-07-01	100.74	177000	1063742.07
178	2008-08-01	92.24	178000	974988.17
179	2008-09-02	100.78	179000	1066257.03
180	2008-10-01	88.41	180000	936381.86
181	2008-11-03	49.55	181000	525801.73
182	2008-12-01	43.7	182000	464724.23
183	2009-01-02	65.95	183000	702340.12
184	2009-02-02	60.31	184000	643276.46
185	2009-03-02	40.59	185000	433939.67
186	2009-04-01	47.12	186000	504750.61
187	2009-05-01	46.78	187000	502108.52
188	2009-06-01	59.2	188000	636417.37
189	2009-07-01	55.27	189000	595168.71
190	2009-08-03	53.53	190000	577431.72
191	2009-09-01	55.28	191000	597309.09
192	2009-10-01	60.89	192000	658926.02
193	2009-11-02	60.26	193000	653108.43
194	2009-12-01	61.81	194000	670907.60
195	2010-01-04	67.8	195000	736925.18
196	2010-02-01	62.16	196000	676623.44
197	2010-03-01	67.84	197000	739451.32
198	2010-04-01	72.74	198000	793860.98
199	2010-05-03	80.47	199000	879223.71
200	2010-06-01	65.52	200000	716878.44
201	2010-07-01	60.39	201000	661749.22
202	2010-08-02	60.55	202000	664502.49
203	2010-09-01	57.65	203000	633676.60
204	2010-10-01	60	204000	660507.31
205	2010-11-01	58.83	205000	648627.41
206	2010-12-01	56.33	206000	622063.78
207	2011-01-03	55.03	207000	608707.61
208	2011-02-01	59.81	208000	662581.00
209	2011-03-01	55.49	209000	615723.62
210	2011-04-01	55.96	210000	621938.79
211	2011-05-02	54.16	211000	602933.61
212	2011-06-01	50.59	212000	564190.76
213	2011-07-01	48.84	213000	545674.38
214	2011-08-01	42.7	214000	478074.03
215	2011-09-01	37.76	215000	423765.24
216	2011-10-03	27.52	216000	309845.85
217	2011-11-01	36.44	217000	411275.54
218	2011-12-01	35.4	218000	400537.71
219	2012-01-03	37.55	219000	425864.15
220	2012-02-01	38.61	220000	438885.88
221	2012-03-01	45.51	221000	518319.25
222	2012-04-02	45.26	222000	516471.97
223	2012-05-01	41.05	223000	469430.72
224	2012-06-01	34.96	224000	400788.01
225	2012-07-02	41.41	225000	475732.03
226	2012-08-01	38.28	226000	440773.53
227	2012-09-04	42.98	227000	495891.50
228	2012-10-01	42.35	228000	489622.73
229	2012-11-01	39.57	229000	458482.20
230	2012-12-03	43.04	230000	499687.74
231	2013-01-02	45.63	231000	530757.24
232	2013-02-01	46.48	232000	541644.24
233	2013-03-01	41.5	233000	484610.93
234	2013-04-01	45.37	234000	530802.36
235	2013-05-01	39.56	235000	463828.77
236	2013-06-03	42.19	236000	495664.71
237	2013-07-01	42.83	237000	504183.68
238	2013-08-01	40.73	238000	480463.02
239	2013-09-03	37.77	239000	446545.99
240	2013-10-01	43.04	240000	509851.99
241	2013-11-01	41.49	241000	492490.68
242	2013-12-02	41.31	242000	491354.06
243	2014-01-02	40.63	243000	484265.93
244	2014-02-03	38.72	244000	462500.78
245	2014-03-03	34.59	245000	414168.96
246	2014-04-01	35.82	246000	429896.56
247	2014-05-01	38.31	247000	460780.49
248	2014-06-02	38.29	248000	461539.94
249	2014-07-01	41.42	249000	500268.33
250	2014-08-01	35.77	250000	433027.96
251	2014-09-02	41.96	251000	508963.47
252	2014-10-01	38.75	252000	471027.04
253	2014-11-03	40.54	253000	493785.45
254	2014-12-01	40.36	254000	492593.01
255	2015-01-02	41.86	255000	511900.48
256	2015-02-02	37.6	256000	460805.50
257	2015-03-02	37.5	257000	460579.95
258	2015-04-01	36.39	258000	447946.78
259	2015-05-01	35.93	259000	443284.36
260	2015-06-01	35.64	260000	440706.50
261	2015-07-01	33.91	261000	420314.18
262	2015-08-03	32.13	262000	399251.10
263	2015-09-01	29	263000	361357.36
264	2015-10-01	31.75	264000	396624.00
265	2015-11-02	37.53	265000	469828.31
266	2015-12-01	35.49	266000	445290.08
267	2016-01-04	35.61	267000	447795.71
268	2016-02-01	32.69	268000	412076.71
269	2016-03-01	40.04	269000	505727.79
270	2016-04-01	41.86	270000	529715.42
271	2016-05-02	41.23	271000	522743.11
272	2016-06-01	44.45	272000	564568.55
273	2016-07-01	43.27	273000	550581.13
274	2016-08-01	43.28	274000	551708.37
275	2016-09-01	50.95	275000	650481.09
276	2016-10-03	56.3	276000	719784.80
277	2016-11-01	53.35	277000	683069.61
278	2016-12-01	63.8	278000	817866.75
279	2017-01-03	62.9	279000	807329.44
280	2017-02-01	61.7	280000	792927.29
281	2017-03-01	61	281000	784931.36
282	2017-04-03	59.65	282000	768559.93
283	2017-05-01	64.35	283000	830117.04
284	2017-06-01	68.6	284000	885942.17
285	2017-07-03	68	285000	879193.41
286	2017-08-01	73.1	286000	946132.91
287	2017-09-01	72.7	287000	941955.71
288	2017-10-02	77.9	288000	1010330.81
289	2017-11-01	78.3	289000	1016518.65
290	2017-12-01	64.75	290000	841607.69
291	2018-01-02	69.3	291000	901747.69
292	2018-02-01	70.85	292000	922916.65
293	2018-03-01	74.3	293000	968857.55
294	2018-04-02	68.25	294000	890966.73
295	2018-05-01	65.45	295000	855414.24
296	2018-06-01	56.95	296000	745321.49
297	2018-07-02	60.6	297000	794090.11
298	2018-08-01	59.15	298000	776089.61
299	2018-09-04	65.9	299000	865654.36
300	2018-10-01	62.23	300000	818445.68
301	2018-11-01	54.14	301000	713046.43
302	2018-12-03	55.65	302000	733933.76
303	2019-01-02	48.07	303000	634965.78
304	2019-02-01	55.06	304000	728298.03
305	2019-03-01	51.4	305000	680885.92
306	2019-04-01	47.6	306000	631548.05
307	2019-05-01	52.13	307000	692651.25
308	2019-06-03	57.5	308000	765002.44
309	2019-07-01	63.6	309000	847159.22
310	2019-08-01	61.21	310000	816324.15
311	2019-09-03	68.66	311000	916680.70
312	2019-10-01	71.5	312000	955597.59
313	2019-11-01	77.65	313000	1038792.35
314	2019-12-02	80.04	314000	1071765.48
315	2020-01-02	84.27	315000	1129406.76
316	2020-02-03	82.03	316000	1100385.74
317	2020-03-02	79.1	317000	1062081.46
318	2020-04-01	51.58	318000	693568.41
319	2020-05-01	68.62	319000	923696.10
320	2020-06-01	66.08	320000	890505.07
321	2020-07-01	65.37	321000	881936.99
322	2020-08-03	71.62	322000	967258.64
323	2020-09-01	59.69	323000	807138.90
324	2020-10-01	63.33	324000	857359.64
325	2020-11-02	67.12	325000	909668.54
326	2020-12-01	80.7	326000	1094716.50
327	2021-01-04	95.77	327000	1300144.97
328	2021-02-01	90.78	328000	1233402.22
329	2021-03-01	117.76	329000	1600971.86
330	2021-04-01	90.34	330000	1229191.22
331	2021-05-03	88.3	331000	1202434.41
332	2021-06-01	97.36	332000	1326809.90
333	2021-07-01	100.87	333000	1375643.74
334	2021-08-02	97.48	334000	1330411.64
335	2021-09-01	85.05	335000	1161766.41
336	2021-10-01	76.55	336000	1046658.07
337	2021-11-01	81.1	337000	1109869.62
338	2021-12-01	60.89	338000	834291.75
339	2022-01-03	68.985	339000	946206.38
340	2022-02-01	61.05	340000	838368.99
341	2022-03-01	50.01	341000	687762.21
342	2022-04-01	53.29	342000	733870.39
343	2022-05-02	49.16	343000	677995.09
344	2022-06-01	50.83	344000	702027.06
345	2022-07-01	48.28	345000	667808.32
346	2022-08-01	57.94	346000	802425.31
347	2022-09-01	47.75	347000	662301.49
348	2022-10-03	44.03	348000	611704.39
349	2022-11-01	48.78	349000	678695.67
350	2022-12-01	54.33	350000	756915.04
351	2023-01-03	51.75	351000	721970.98
352	2023-02-01	58.76	352000	820768.40
353	2023-03-01	55.58	353000	777349.69
354	2023-04-03	55.32	354000	774713.29
355	2023-05-01	53.31	355000	747564.81
356	2023-06-01	66.95	356000	939838.20
357	2023-07-03	71.36	357000	1002745.39
358	2023-08-01	78.49	358000	1103935.62
359	2023-09-01	68.44	359000	963585.73
360	2023-10-02	58.78	360000	828579.91
361	2023-11-01	56.85	361000	802374.07
362	2023-12-01	69	362000	974857.71
363	2024-01-02	75.17	363000	1063029.77
364	2024-02-01	73.22	364000	1036453.50
365	2024-03-01	93.14	365000	1319427.74
366	2024-04-01	89.5	366000	1268863.24
367	2024-05-01	91.55	367000	1298926.59
368	2024-06-03	105.5	368000	1497851.51
369	2024-07-01	98.19	369000	1395066.73
370	2024-08-01	107.99	370000	1535303.45
371	2024-09-03	97.74	371000	1390578.29
372	2024-10-01	105.08	372000	1496006.82
373	2024-11-01	111.82	373000	1592963.10
374	2024-12-02	118.21	374000	1684993.63
375	2025-01-02	108.71	375000	1550578.36
376	2025-02-03	105.99	376000	1512781.81
377	2025-03-03	106.55	377000	1521774.61
378	2025-04-01	105.93	378000	1513919.61
379	2025-05-01	107.96	379000	1543931.76
380	2025-06-02	116.43	380000	1666060.90
381	2025-07-01	132.56	381000	1897873.94
382	2025-08-01	123.2	382000	1764865.95
383	2025-09-02	120.87	383000	1732488.21
384	2025-10-01	122.32	384000	1754271.76
385	2025-11-03	106.81	385000	1532832.62

股票定投计算器 IntegraResources 埃创

定投埃创

每月定投：埃创