定投MeridianLink

Id	日期	后复权收盘价	总投入	当日资产
1	1994-01-31	8	1000	1000.00
2	1994-02-01	8	2000	2000.00
3	1994-03-01	8	3000	3000.00
4	1994-04-04	6.25	4000	3343.75
5	1994-05-02	6.75	5000	4611.25
6	1994-06-01	8.875	6000	7062.94
7	1994-07-01	9	7000	8162.42
8	1994-08-01	8.875	8000	9049.05
9	1994-09-01	10.25	9000	11451.02
10	1994-10-03	11	10000	13288.90
11	1994-11-01	16.25	11000	20631.32
12	1994-12-01	16.75	12000	22266.13
13	1995-01-03	22.25	13000	30577.40
14	1995-02-01	21.75	14000	30890.27
15	1995-03-01	26	15000	37926.30
16	1995-04-03	14.75	16000	22515.88
17	1995-05-01	14.5	17000	23134.26
18	1995-06-01	11.75	18000	19746.72
19	1995-07-03	20.25	19000	35031.59
20	1995-08-01	26.25	20000	46411.32
21	1995-09-01	29.25	21000	52715.47
22	1995-10-02	25.75	22000	47407.64
23	1995-11-01	35	23000	65437.56
24	1995-12-01	76.75	24000	144495.23
25	1996-01-02	88.25	25000	167145.98
26	1996-02-01	60.5	26000	115587.33
27	1996-03-01	37	27000	71689.77
28	1996-04-01	40	28000	78502.45
29	1996-05-01	29.5	29000	58895.56
30	1996-06-03	27.75	30000	56401.76
31	1996-07-01	27.375	31000	56639.57
32	1996-08-01	16.5	32000	35138.92
33	1996-09-03	16.5	33000	36138.92
34	1996-10-01	15	34000	33853.56
35	1996-11-01	10	35000	23569.04
36	1996-12-02	15.125	36000	36648.18
37	1997-01-02	16.625	37000	41282.71
38	1997-02-03	16.125	38000	41041.12
39	1997-03-03	13.5	39000	35360.01
40	1997-04-01	12.25	40000	33085.93
41	1997-05-01	12.875	41000	35773.99
42	1997-06-02	16.375	42000	46498.96
43	1997-07-01	13.125	43000	38270.16
44	1997-08-01	15.75	44000	46924.19
45	1997-09-02	23.75	45000	71758.70
46	1997-10-01	24.75	46000	75780.12
47	1997-11-03	22.25	47000	69125.56
48	1997-12-01	21.75	48000	68572.18
49	1998-01-02	30.625	49000	97552.78
50	1998-02-02	37.625	50000	120850.56
51	1998-03-02	55.5	51000	179264.61
52	1998-04-01	64	52000	207719.55
53	1998-05-01	96.875	53000	315419.23
54	1998-06-01	41	54000	134493.56
55	1998-07-01	75.75	55000	249485.05
56	1998-08-03	63.938	56000	211581.85
57	1998-09-01	42	57000	139985.23
58	1998-10-01	47.375	58000	158900.01
59	1998-11-02	60.938	59000	205391.53
60	1998-12-01	76.25	60000	258000.63
61	1999-01-04	114.5	61000	388423.89
62	1999-02-01	133.375	62000	453454.47
63	1999-03-01	133.375	63000	454454.47
64	1999-04-01	187.313	64000	639239.77
65	1999-05-03	235.063	65000	803195.36
66	1999-06-01	96.25	66000	329880.14
67	1999-07-01	112.063	67000	385076.45
68	1999-08-02	88.313	68000	304465.52
69	1999-09-01	80.875	69000	279822.47
70	1999-10-01	99.188	70000	344184.31
71	1999-11-01	106.375	71000	370123.35
72	1999-12-01	149.5	72000	521173.35
73	2000-01-03	326.438	73000	1138998.57
74	2000-02-01	115.438	74000	403783.12
75	2000-03-01	127.688	75000	447631.61
76	2000-04-03	100	76000	351566.70
77	2000-05-01	69.5	77000	245338.86
78	2000-06-01	50.875	78000	180591.57
79	2000-07-03	46.313	79000	165397.79
80	2000-08-01	34.5	80000	124209.98
81	2000-09-01	45.813	81000	165940.05
82	2000-10-02	25.25	82000	92458.46
83	2000-11-01	20.688	83000	76753.68
84	2000-12-01	10.125	84000	38564.34
85	2001-01-02	4.625	85000	18615.81
86	2001-02-01	6.625	86000	27665.89
87	2001-03-01	4.219	87000	18618.47
88	2001-04-02	2.39	88000	11547.09
89	2001-05-01	4.15	89000	21050.38
90	2001-06-01	4.39	90000	23267.75
91	2001-07-02	2.9	91000	16370.49
92	2001-08-01	2.18	92000	13306.10
93	2001-09-04	1.78	93000	11864.61
94	2001-10-01	0.9	94000	6998.96
95	2001-11-01	1.55	95000	13053.77
96	2001-12-03	1.9	96000	17001.39
97	2002-01-02	1.55	97000	14869.55
98	2002-02-01	1.62	98000	16541.08
99	2002-03-01	1.43	99000	15601.08
100	2002-04-01	1.29	100000	15073.70
101	2002-05-01	1.23	101000	15372.60
102	2002-06-03	0.78	102000	10748.48
103	2002-07-01	0.46	103000	7338.85
104	2002-08-01	0.4	104000	7381.60
105	2002-09-03	0.51	105000	10411.55
106	2002-10-01	0.33	106000	7736.88
107	2002-11-01	0.57	107000	14363.71
108	2002-12-02	1.68	108000	43335.14
109	2003-01-02	1.04	109000	27826.51
110	2003-02-03	0.88	110000	24545.51
111	2003-03-03	0.81	111000	23593.03
112	2003-04-01	0.81	112000	24593.03
113	2003-05-01	0.94	113000	29540.06
114	2003-06-02	1.43	114000	45938.60
115	2003-07-01	1.51	115000	49508.59
116	2003-08-01	1.76	116000	58705.37
117	2003-09-02	1.59	117000	54034.97
118	2003-10-01	1.6	118000	55374.81
119	2003-11-03	2.04	119000	71602.88
120	2003-12-01	2.07	120000	73655.87
121	2004-01-02	1.81	121000	65404.40
122	2004-02-02	2.7	122000	98564.58
123	2004-03-01	2.44	123000	90073.18
124	2004-04-01	2.5	124000	93288.09
125	2004-05-03	1.86	125000	70406.34
126	2004-06-01	2.02	126000	77462.80
127	2004-07-01	1.87	127000	72710.61
128	2004-08-02	1.39	128000	55046.92
129	2004-09-01	1.26	129000	50898.65
130	2004-10-01	1.21	130000	49878.86
131	2004-11-01	1.35	131000	56649.97
132	2004-12-01	1.56	132000	66462.19
133	2005-01-03	2.51	133000	107935.96
134	2005-02-01	2.09	134000	90874.96
135	2005-03-01	1.94	135000	85352.84
136	2005-04-01	1.98	136000	88112.69
137	2005-05-02	1.75	137000	78877.38
138	2005-06-01	2.32	138000	105568.86
139	2005-07-01	1.89	139000	87002.22
140	2005-08-01	1.89	140000	88002.22
141	2005-09-01	1.67	141000	78758.58
142	2005-10-03	1.71	142000	81645.01
143	2005-11-01	1.57	143000	75960.62
144	2005-12-01	1.81	144000	88572.44
145	2006-01-03	1.55	145000	76849.32
146	2006-02-01	1.47	146000	73882.91
147	2006-03-01	1.48	147000	75385.51
148	2006-04-03	1.48	148000	76385.51
149	2006-05-01	1.44	149000	75321.04
150	2006-06-01	1.41	150000	74751.85
151	2006-07-03	1.15	151000	61967.82
152	2006-08-01	1.03	152000	56501.61
153	2006-09-01	1.14	153000	63535.77
154	2006-10-02	1.03	154000	58405.12
155	2006-11-01	1.32	155000	75849.28
156	2006-12-01	1.33	156000	77423.90
157	2007-01-03	1.36	157000	80170.30
158	2007-02-01	1.27	158000	75864.92
159	2007-03-01	1.67	159000	100759.38
160	2007-04-02	2.16	160000	131323.51
161	2007-05-01	2.11	161000	129283.61
162	2007-06-01	2.58	162000	159081.38
163	2007-07-02	1.96	163000	121852.52
164	2007-08-01	1.58	164000	99228.05
165	2007-09-04	1.55	165000	98343.98
166	2007-10-01	1.4	166000	89826.82
167	2007-11-01	15.1	167000	969846.39
168	2007-12-03	10.33	168000	664477.69
169	2008-01-02	12.88	169000	829506.55
170	2008-02-01	13.15	170000	847895.28
171	2008-03-03	11.31	171000	730254.42
172	2008-04-01	13.7	172000	885569.90
173	2008-05-01	14.75	173000	954442.04
174	2008-06-02	14.64	174000	948324.17
175	2008-07-01	10.52	175000	682446.06
176	2008-08-01	12.36	176000	802809.24
177	2008-09-02	11.13	177000	723918.03
178	2008-10-01	9.33	178000	607842.34
179	2008-11-03	5.46	179000	356714.81
180	2008-12-01	3.13	180000	205490.36
181	2009-01-02	2.97	181000	195986.06
182	2009-02-02	2.49	182000	165311.54
183	2009-03-02	1.81	183000	121166.22
184	2009-04-01	2.87	184000	193125.45
185	2009-05-01	3.55	185000	239883.39
186	2009-06-01	4.34	186000	294265.89
187	2009-07-01	7	187000	475622.41
188	2009-08-03	7.29	188000	496326.77
189	2009-09-01	7.1	189000	484390.95
190	2009-10-01	7.53	190000	514727.31
191	2009-11-02	8.03	191000	549905.75
192	2009-12-01	7.95	192000	545427.23
193	2010-01-04	9.9	193000	680211.27
194	2010-02-01	10.41	194000	716252.46
195	2010-03-01	10.56	195000	727573.10
196	2010-04-01	8.42	196000	581129.31
197	2010-05-03	9.02	197000	623539.95
198	2010-06-01	7.42	198000	513934.19
199	2010-07-01	6.04	199000	419350.74
200	2010-08-02	6.46	200000	449510.90
201	2010-09-01	6.1	201000	425460.75
202	2010-10-01	6.37	202000	445292.62
203	2010-11-01	6.58	203000	460972.60
204	2010-12-01	6.81	204000	478085.62
205	2011-01-03	6.96	205000	489616.14
206	2011-02-01	6.36	206000	448407.85
207	2011-03-01	6.72	207000	474789.43
208	2011-04-01	5.41	208000	383233.75
209	2011-05-02	5.22	209000	370774.53
210	2011-06-01	4.62	210000	329156.77
211	2011-07-01	4.51	211000	322319.70
212	2011-08-01	4.16	212000	298305.98
213	2011-09-01	4.07	213000	292852.24
214	2011-10-03	3.34	214000	241325.92
215	2011-11-01	4.03	215000	292180.67
216	2011-12-01	4.41	216000	320731.21
217	2012-01-03	5.29	217000	385731.99
218	2012-02-01	5.84	218000	426836.45
219	2012-03-01	5.57	219000	408102.58
220	2012-04-02	5.37	220000	394448.98
221	2012-05-01	4.87	221000	358721.89
222	2012-06-01	4.21	222000	311106.60
223	2012-07-02	3.07	223000	227863.96
224	2012-08-01	3.18	224000	237028.47
225	2012-09-04	3.19	225000	238773.84
226	2012-10-01	3.65	226000	274205.18
227	2012-11-01	2.92	227000	220364.14
228	2012-12-03	3.28	228000	248532.32
229	2013-01-02	3.27	229000	248774.60
230	2013-02-01	2.84	230000	217061.12
231	2013-03-01	2.87	231000	220354.02
232	2013-04-01	3.1	232000	239013.05
233	2013-05-01	2.69	233000	208401.65
234	2013-06-03	2.87	234000	223346.74
235	2013-07-01	3.06	235000	239132.76
236	2013-08-01	3.05	236000	239351.28
237	2013-09-03	2.83	237000	223086.60
238	2013-10-01	2.77	238000	219356.85
239	2013-11-01	4.03	239000	320136.50
240	2013-12-02	3.73	240000	297305.00
241	2014-01-02	5.59	241000	446558.97
242	2014-02-03	5.02	242000	402024.33
243	2014-03-03	4.54	243000	364583.76
244	2014-04-01	4.35	244000	350325.85
245	2014-05-01	3.95	245000	319111.98
246	2014-06-02	3.64	246000	295067.75
247	2014-07-01	3.82	247000	310659.01
248	2014-08-01	3.66	248000	298647.11
249	2014-09-02	4.16	249000	340445.90
250	2014-10-01	3.61	250000	296435.02
251	2014-11-03	3.41	251000	281012.03
252	2014-12-01	3.24	252000	268002.63
253	2015-01-02	3.6	253000	298780.70
254	2015-02-02	3.66	254000	304760.38
255	2015-03-02	3.78	255000	315752.52
256	2015-04-01	3.91	256000	327611.74
257	2015-05-01	3.46	257000	290907.06
258	2015-06-01	3.41	258000	287703.20
259	2015-07-01	3.39	259000	287015.79
260	2015-08-03	3.24	260000	275315.98
261	2015-09-01	3.03	261000	258471.43
262	2015-10-01	2.88	262000	246675.81
263	2015-11-02	2.88	263000	247675.81
264	2015-12-01	2.73	264000	235776.03
265	2016-01-04	2.45	265000	212593.87
266	2016-02-01	2.13	266000	185826.51
267	2016-03-01	1.85	267000	162398.61
268	2016-04-01	1.48	268000	130918.89
269	2016-05-02	1.47	269000	131034.30
270	2016-06-01	1.53	270000	137382.64
271	2016-07-01	1.31	271000	118628.27
272	2016-08-01	1.29	272000	117817.16
273	2016-09-01	1.52	273000	139823.31
274	2016-10-03	1.62	274000	150022.22
275	2016-11-01	1.35	275000	126018.51
276	2016-12-01	1.36	276000	127951.98
277	2017-01-03	1.62	277000	153413.39
278	2017-02-01	1.69	278000	161042.37
279	2017-03-01	1.46	279000	140125.36
280	2017-04-03	1.71	280000	165119.43
281	2017-05-02	1.59	281000	154532.10
282	2017-06-01	1.69	282000	165251.10
283	2017-07-05	1.63	283000	160384.20
284	2017-08-01	1.64	284000	162368.15
285	2017-09-01	1.6	285000	159407.95
286	2017-10-02	1.94	286000	194282.14
287	2017-11-01	1.81	287000	182263.23
288	2017-12-01	1.64	288000	166144.59
289	2018-01-02	2.48	289000	252243.03
290	2018-02-01	2.24	290000	228832.42
291	2021-07-28	24.8	291000	2534501.76
292	2021-08-02	24.325	292000	2486957.87
293	2021-09-01	25.6	293000	2618312.29
294	2021-10-01	24.005	294000	2456179.16
295	2021-11-01	24.835	295000	2542104.33
296	2021-12-01	21.28	296000	2179215.43
297	2022-01-03	20.6	297000	2110578.85
298	2022-02-01	18.78	298000	1925110.23
299	2022-03-01	19.69	299000	2019392.99
300	2022-04-01	18.495	300000	1897834.61
301	2022-05-02	16.62	301000	1706434.51
302	2022-06-01	18.11	302000	1860418.10
303	2022-07-01	17.64	303000	1813135.58
304	2022-08-01	17.36	304000	1785355.65
305	2022-09-01	17.205	305000	1770414.98
306	2022-10-03	17.03	306000	1753407.27
307	2022-11-01	17.63	307000	1816183.21
308	2022-12-01	15	308000	1546249.47
309	2023-01-03	14.09	309000	1453443.67
310	2023-02-01	16.57	310000	1710266.26
311	2023-03-01	15.63	311000	1614244.52
312	2023-04-03	17.16	312000	1773260.78
313	2023-05-01	15.1	313000	1561386.81
314	2023-06-01	19.98	314000	2066993.94
315	2023-07-03	20.68	315000	2140411.15
316	2023-08-01	22.32	316000	2311153.62
317	2023-09-01	17.56	317000	1819273.19
318	2023-10-02	16.885	318000	1750340.99
319	2023-11-01	15.88	319000	1647160.20
320	2023-12-01	19.98	320000	2073434.55
321	2024-01-02	23.189	321000	2407450.14
322	2024-02-01	22.97	322000	2385713.86
323	2024-03-01	18.931	323000	1967214.59
324	2024-04-01	18.54	324000	1927583.83
325	2024-05-01	16.93	325000	1761193.87
326	2024-06-03	18.66	326000	1942162.29
327	2024-07-01	21.349	327000	2223037.66
328	2024-08-01	23.09	328000	2405325.24
329	2024-09-03	22.64	329000	2359447.96
330	2024-10-01	20.23	330000	2109287.64
331	2024-11-01	22.22	331000	2317775.65
332	2024-12-02	23.3	332000	2431430.81
333	2025-01-02	20.293	333000	2118640.58
334	2025-02-03	19.22	334000	2007616.66
335	2025-03-03	18.12	335000	1893716.64
336	2025-04-01	18.757	336000	1961289.35
337	2025-05-01	16.59	337000	1735701.20
338	2025-06-02	16.09	338000	1684389.53
339	2025-07-01	16.985	339000	1779083.04
340	2025-08-01	15.57	340000	1631869.77
341	2025-09-02	19.84	341000	2080402.45
342	2025-10-01	19.95	342000	2092936.94

股票定投计算器 Moolec.权证 MicroAlgo 木勒工业 MillerKnoll 马丁玛丽埃塔材料 ICE长久市政转型 MeridianLink

定投MeridianLink

每月定投：MeridianLink