定投摩丁制造

Id	日期	后复权收盘价	总投入	当日资产
1	1990-03-26	19.25	1000	1000.00
2	1990-04-02	19.125	2000	1993.51
3	1990-05-01	19	3000	2980.48
4	1990-06-01	19.92	4000	4124.79
5	1990-07-02	20.67	5000	5280.10
6	1990-08-01	22.67	6000	6790.99
7	1990-09-04	18.34	7000	6493.90
8	1990-10-01	18.465	8000	7538.16
9	1990-11-01	18.59	9000	8589.19
10	1990-12-03	19.01	10000	9783.25
11	1991-01-02	19.385	11000	10976.24
12	1991-02-01	18.76	12000	11622.35
13	1991-03-01	20.18	13000	13502.08
14	1991-04-01	20.68	14000	14836.62
15	1991-05-01	20.805	15000	15926.30
16	1991-06-03	21.37	16000	17358.81
17	1991-07-01	21.87	17000	18764.96
18	1991-08-01	23.87	18000	21481.00
19	1991-09-03	23.56	19000	22202.03
20	1991-10-01	23.935	20000	23555.41
21	1991-11-01	27.81	21000	28368.96
22	1991-12-02	28.75	22000	30327.85
23	1992-01-02	25.25	23000	27635.76
24	1992-02-03	27.375	24000	30961.55
25	1992-03-02	31.69	25000	36841.88
26	1992-04-01	35.69	26000	42492.16
27	1992-05-01	35.69	27000	43492.16
28	1992-06-01	37.775	28000	47032.96
29	1992-07-01	30.65	29000	39161.76
30	1992-08-03	34.65	30000	45272.59
31	1992-09-01	34.36	31000	45893.68
32	1992-10-01	30.61	32000	41884.91
33	1992-11-02	34.11	33000	47674.11
34	1992-12-01	37.57	34000	53510.00
35	1993-01-04	39.945	35000	57892.66
36	1993-02-01	40.07	36000	59073.82
37	1993-03-01	45.78	37000	68491.88
38	1993-04-01	41.28	38000	62759.38
39	1993-05-03	42.28	39000	65279.72
40	1993-06-01	46.26	40000	72424.78
41	1993-07-01	45.76	41000	72641.98
42	1993-08-02	43.01	42000	69276.48
43	1993-09-01	47.24	43000	77089.76
44	1993-10-01	53.24	44000	87881.01
45	1993-11-01	54.99	45000	91769.66
46	1993-12-01	55.97	46000	94405.13
47	1994-01-03	58.72	47000	100043.58
48	1994-02-01	62.97	48000	108284.47
49	1994-03-01	58.2	49000	101081.89
50	1994-04-04	52.7	50000	92529.47
51	1994-05-02	55.2	51000	97918.92
52	1994-06-01	55.46	52000	99380.13
53	1994-07-01	54.96	53000	99484.17
54	1994-08-01	59.46	54000	108629.71
55	1994-09-01	61.22	55000	112845.12
56	1994-10-03	58.22	56000	108315.30
57	1994-11-01	62.595	57000	117454.76
58	1994-12-01	57.98	58000	109795.06
59	1995-01-03	60.48	59000	115529.24
60	1995-02-01	62.48	60000	120349.65
61	1995-03-01	66.74	61000	129555.31
62	1995-04-03	72.74	62000	142202.48
63	1995-05-01	74.24	63000	146134.89
64	1995-06-01	79.165	64000	156829.32
65	1995-07-03	76.415	65000	152381.45
66	1995-08-01	67.79	66000	136182.08
67	1995-09-01	68.34	67000	138286.96
68	1995-10-02	63.34	68000	129169.39
69	1995-11-01	60.965	69000	125326.05
70	1995-12-01	66.14	70000	136964.32
71	1996-01-02	54.14	71000	113114.43
72	1996-02-01	55.64	72000	117248.37
73	1996-03-01	50.752	73000	107948.05
74	1996-04-01	59.252	74000	127027.30
75	1996-05-01	58.252	75000	125883.46
76	1996-06-03	56.592	76000	123296.17
77	1996-07-01	59.592	77000	130832.23
78	1996-08-01	58.092	78000	128539.03
79	1996-09-03	58.432	79000	130291.34
80	1996-10-01	58.932	80000	132406.24
81	1996-11-01	56.432	81000	127789.33
82	1996-12-02	56.272	82000	128427.01
83	1997-01-02	58.272	83000	133991.52
84	1997-02-03	63.772	84000	147638.30
85	1997-03-03	61.112	85000	142480.15
86	1997-04-01	57.112	86000	134154.31
87	1997-05-01	60.487	87000	143082.08
88	1997-06-02	64.992	88000	154738.66
89	1997-07-01	65.992	89000	158119.55
90	1997-08-01	70.742	90000	170500.75
91	1997-09-02	69.622	91000	168801.35
92	1997-10-01	77.622	92000	189197.67
93	1997-11-03	75.997	93000	186236.86
94	1997-12-01	76.252	94000	187861.76
95	1998-01-02	76.377	95000	189169.72
96	1998-02-02	79.252	96000	197290.49
97	1998-03-02	79.632	97000	199236.46
98	1998-04-01	78.132	98000	196483.51
99	1998-05-01	81.132	99000	205027.81
100	1998-06-01	75.927	100000	192874.31
101	1998-07-01	78.302	101000	199907.42
102	1998-08-03	74.927	102000	192290.94
103	1998-09-01	67.722	103000	174800.20
104	1998-10-01	65.222	104000	169347.34
105	1998-11-02	74.472	105000	194364.74
106	1998-12-01	82.642	106000	216687.65
107	1999-01-04	85.329	107000	224732.97
108	1999-02-01	69.892	108000	185076.19
109	1999-03-01	66.312	109000	176596.24
110	1999-04-01	64.562	110000	172935.79
111	1999-05-03	72.562	111000	195364.59
112	1999-06-01	75.272	112000	203660.95
113	1999-07-01	74.897	113000	203646.32
114	1999-08-02	74.397	114000	203286.81
115	1999-09-01	70.42	115000	193419.82
116	1999-10-01	57.857	116000	159913.53
117	1999-11-01	60.232	117000	167477.90
118	1999-12-01	67.692	118000	189220.77
119	2000-01-03	61.192	119000	172051.20
120	2000-02-01	60.692	120000	171645.37
121	2000-03-01	57.902	121000	164754.86
122	2000-04-03	63.777	122000	182471.64
123	2000-05-01	59.527	123000	171312.01
124	2000-06-01	54.652	124000	158282.31
125	2000-07-03	67.652	125000	196932.72
126	2000-08-01	65.027	126000	190291.43
127	2000-09-01	70.652	127000	207752.12
128	2000-10-02	68.277	128000	201768.43
129	2000-11-01	70.277	129000	208678.72
130	2000-12-01	65.152	130000	194460.68
131	2001-01-02	55.902	131000	167851.99
132	2001-02-01	66.152	132000	199628.76
133	2001-03-01	68.558	133000	207889.41
134	2001-04-02	65.777	134000	200456.55
135	2001-05-01	71.132	135000	217776.00
136	2001-06-01	65.652	136000	201998.57
137	2001-07-02	70.592	137000	218198.00
138	2001-08-01	73.712	138000	228841.83
139	2001-09-04	72.312	139000	225495.48
140	2001-10-01	61.572	140000	193004.20
141	2001-11-01	56.672	141000	178644.61
142	2001-12-03	58.452	142000	185255.63
143	2002-01-02	63.492	143000	202229.22
144	2002-02-01	66.152	144000	211701.62
145	2002-03-01	70.422	145000	226366.60
146	2002-04-01	67.502	146000	217980.46
147	2002-05-01	75.602	147000	245137.34
148	2002-06-03	69.472	148000	226260.99
149	2002-07-01	64.532	149000	211172.08
150	2002-08-01	63.032	150000	207263.53
151	2002-09-03	56.702	151000	187449.05
152	2002-10-01	55.402	152000	184151.43
153	2002-11-01	53.142	153000	177639.39
154	2002-12-02	54.672	154000	183753.77
155	2003-01-02	53.692	155000	181459.97
156	2003-02-03	49.912	156000	169684.90
157	2003-03-03	47.142	157000	161267.78
158	2003-04-01	48.242	158000	166030.77
159	2003-05-01	56.242	159000	194563.75
160	2003-06-02	60.138	160000	209041.59
161	2003-07-01	56.718	161000	198153.56
162	2003-08-01	58.758	162000	206280.63
163	2003-09-02	67.534	163000	238090.37
164	2003-10-01	69.134	164000	244731.15
165	2003-11-03	69.174	165000	245872.75
166	2003-12-01	69.11	166000	246645.27
167	2004-01-02	72.33	167000	259137.06
168	2004-02-02	70.43	168000	253329.92
169	2004-03-01	75.006	169000	270789.35
170	2004-04-01	72.386	170000	262330.53
171	2004-05-03	75.006	171000	272825.55
172	2004-06-01	78.992	172000	288324.16
173	2004-07-01	80.312	173000	294142.21
174	2004-08-02	80.412	174000	295508.46
175	2004-09-01	79.058	175000	291532.61
176	2004-10-01	80.778	176000	298875.24
177	2004-11-01	81.078	177000	300985.23
178	2004-12-01	84.144	178000	313367.12
179	2005-01-03	84.744	179000	316601.62
180	2005-02-01	82.144	180000	307888.08
181	2005-03-01	85.71	181000	322253.99
182	2005-04-01	76.67	182000	289265.24
183	2005-05-02	73.33	183000	277663.88
184	2005-06-01	81.52	184000	309675.30
185	2005-07-01	85.9	185000	327313.89
186	2005-08-01	93.72	186000	358111.26
187	2005-09-01	89.83	187000	344247.28
188	2005-10-03	94.81	188000	364331.67
189	2005-11-01	85.85	189000	330900.58
190	2005-12-01	87.98	190000	340110.46
191	2006-01-03	86.54	191000	335543.75
192	2006-02-01	74.52	192000	289938.30
193	2006-03-01	78.11	193000	304906.07
194	2006-04-03	78.83	194000	308716.63
195	2006-05-01	75.97	195000	298516.20
196	2006-06-01	70.02	196000	276136.30
197	2006-07-03	67.66	197000	267829.22
198	2006-08-01	68.38	198000	271679.31
199	2006-09-01	67.57	199000	269461.11
200	2006-10-02	69.67	200000	278835.66
201	2006-11-01	67.35	201000	270550.48
202	2006-12-01	70.32	202000	283481.21
203	2007-01-03	72.26	203000	292301.94
204	2007-02-01	74.18	204000	301068.61
205	2007-03-01	71.89	205000	292774.37
206	2007-04-02	67.79	206000	277076.98
207	2007-05-01	68.61	207000	281428.55
208	2007-06-01	69.58	208000	286407.36
209	2007-07-02	69.54	209000	287242.71
210	2007-08-01	74.28	210000	307821.81
211	2007-09-04	80.45	211000	334390.74
212	2007-10-01	77.69	212000	323918.79
213	2007-11-01	67.17	213000	281056.96
214	2007-12-03	62.18	214000	261177.49
215	2008-01-02	56.94	215000	240167.68
216	2008-02-01	55.12	216000	233491.08
217	2008-03-03	48.47	217000	206321.35
218	2008-04-01	53.67	218000	229456.09
219	2008-05-01	59.73	219000	256364.50
220	2008-06-02	55.93	220000	241054.68
221	2008-07-01	50.47	221000	218522.44
222	2008-08-01	58.15	222000	252774.91
223	2008-09-02	55.57	223000	242559.79
224	2008-10-01	52.11	224000	228457.09
225	2008-11-03	38.87	225000	171411.19
226	2008-12-01	31.93	226000	141806.77
227	2009-01-02	33.93	227000	151689.13
228	2009-02-02	29.81	228000	134270.05
229	2009-03-02	26.29	229000	119415.29
230	2009-04-01	29.31	230000	134132.83
231	2009-05-01	32.73	231000	150783.95
232	2009-06-01	34.55	232000	160168.51
233	2009-07-01	34.35	233000	160241.34
234	2009-08-03	41.77	234000	195855.34
235	2009-09-01	40.51	235000	190947.32
236	2009-10-01	42.49	236000	201280.22
237	2009-11-02	42.53	237000	202469.71
238	2009-12-01	45.91	238000	219560.64
239	2010-01-04	48.79	239000	234334.00
240	2010-02-01	43.77	240000	211223.39
241	2010-03-01	43.57	241000	211258.24
242	2010-04-01	46.43	242000	226125.54
243	2010-05-03	53.13	243000	259756.19
244	2010-06-01	46.11	244000	226434.94
245	2010-07-01	38.93	245000	192175.71
246	2010-08-02	44.73	246000	221807.08
247	2010-09-01	45.47	247000	226476.59
248	2010-10-01	49.93	248000	249690.92
249	2010-11-01	51.55	249000	258792.25
250	2010-12-01	52.95	250000	266820.55
251	2011-01-03	58.59	251000	296241.10
252	2011-02-01	57.77	252000	293095.04
253	2011-03-01	52.59	253000	267814.40
254	2011-04-01	56.51	254000	288776.99
255	2011-05-02	58.49	255000	299895.17
256	2011-06-01	54.39	256000	279873.28
257	2011-07-01	55.31	257000	285607.31
258	2011-08-01	52.29	258000	271012.76
259	2011-09-01	46.01	259000	239464.28
260	2011-10-03	41.03	260000	214545.30
261	2011-11-01	43.93	261000	230709.36
262	2011-12-01	43.23	262000	228033.14
263	2012-01-03	44.21	263000	234202.52
264	2012-02-01	46.47	264000	247174.88
265	2012-03-01	42.33	265000	226154.13
266	2012-04-02	42.07	266000	225765.04
267	2012-05-01	39.75	267000	214314.96
268	2012-06-01	35.95	268000	194826.99
269	2012-07-02	37.87	269000	206232.22
270	2012-08-01	36.47	270000	199608.11
271	2012-09-04	38.47	271000	211554.53
272	2012-10-01	38.95	272000	215194.15
273	2012-11-01	37.85	273000	210116.78
274	2012-12-03	38.61	274000	215335.77
275	2013-01-02	41.11	275000	230278.78
276	2013-02-01	40.93	276000	230270.50
277	2013-03-01	40.85	277000	230820.43
278	2013-04-01	41.91	278000	237809.89
279	2013-05-01	42.15	279000	240171.72
280	2013-06-03	44.87	280000	256670.35
281	2013-07-01	46.63	281000	267738.10
282	2013-08-01	51.29	282000	295494.68
283	2013-09-03	51.19	283000	295918.56
284	2013-10-01	53.75	284000	311717.37
285	2013-11-01	51.13	285000	297522.96
286	2013-12-02	49.81	286000	290841.95
287	2014-01-02	49.61	287000	290674.14
288	2014-02-03	50.37	288000	296127.12
289	2014-03-03	53.55	289000	315822.46
290	2014-04-01	54.45	290000	322130.40
291	2014-05-01	57.35	291000	340287.03
292	2014-06-02	53.95	292000	321113.08
293	2014-07-01	56.01	293000	334374.30
294	2014-08-01	50.59	294000	303017.42
295	2014-09-02	52.27	295000	314080.07
296	2014-10-01	47.13	296000	284194.83
297	2014-11-03	49.09	297000	297013.67
298	2014-12-01	48.63	298000	295230.49
299	2015-01-02	50.59	299000	308129.56
300	2015-02-02	49.13	300000	300237.11
301	2015-03-02	50.45	301000	309303.72
302	2015-04-01	51.07	302000	314104.88
303	2015-05-01	48.69	303000	300466.74
304	2015-06-01	46.69	304000	289124.71
305	2015-07-01	45.65	305000	283684.58
306	2015-08-03	44.31	306000	276357.37
307	2015-09-01	41.15	307000	257648.74
308	2015-10-01	40.13	308000	252262.31
309	2015-11-02	41.89	309000	264325.89
310	2015-12-01	43.31	310000	274286.09
311	2016-01-04	40.77	311000	259200.05
312	2016-02-01	36.69	312000	234260.97
313	2016-03-01	43.57	313000	279188.89
314	2016-04-01	46.05	314000	296080.29
315	2016-05-02	45.89	315000	296051.57
316	2016-06-01	44.57	316000	288535.81
317	2016-07-01	41.85	317000	271927.16
318	2016-08-01	43.45	318000	283323.42
319	2016-09-01	46.27	319000	302711.73
320	2016-10-03	47.97	320000	314833.63
321	2016-11-01	45.07	321000	296800.53
322	2016-12-01	50.57	322000	334019.81
323	2017-01-03	54.47	323000	360779.69
324	2017-02-01	51.07	324000	339259.94
325	2017-03-01	47.87	325000	319002.22
326	2017-04-03	47.57	326000	318003.04
327	2017-05-01	48.57	327000	325687.99
328	2017-06-01	55.87	328000	375638.42
329	2017-07-03	57.67	329000	388740.61
330	2017-08-01	56.47	330000	381651.67
331	2017-09-01	57.57	331000	390086.01
332	2017-10-02	63.77	332000	433096.31
333	2017-11-01	69.67	333000	474166.38
334	2017-12-01	69.27	334000	472444.02
335	2018-01-02	64.87	335000	443434.59
336	2018-02-01	72.67	336000	497753.37
337	2018-03-01	68.67	337000	471355.36
338	2018-04-02	64.47	338000	443526.29
339	2018-05-01	58.17	339000	401184.96
340	2018-06-01	60.37	340000	417357.85
341	2018-07-02	59.97	341000	415592.51
342	2018-08-01	58.87	342000	408969.51
343	2018-09-04	56.07	343000	390517.92
344	2018-10-01	53.73	344000	375220.23
345	2018-11-01	52.03	345000	364348.38
346	2018-12-03	50.13	346000	352043.32
347	2019-01-02	45.71	347000	322003.40
348	2019-02-01	55.21	348000	389926.00
349	2019-03-01	54.75	349000	387677.21
350	2019-04-01	52.71	350000	374232.25
351	2019-05-01	53.49	351000	380770.12
352	2019-06-03	50.01	352000	356997.64
353	2019-07-01	52.95	353000	378984.90
354	2019-08-01	44.61	354000	320292.10
355	2019-09-03	43.69	355000	314686.66
356	2019-10-01	45.85	356000	331244.52
357	2019-11-01	47.25	357000	342358.86
358	2019-12-02	39.01	358000	283654.37
359	2020-01-02	39.63	359000	289162.59
360	2020-02-03	38.77	360000	283887.55
361	2020-03-02	38.53	361000	283130.19
362	2020-04-01	30.21	362000	222992.29
363	2020-05-01	32.53	363000	241117.15
364	2020-06-01	34.73	364000	258423.88
365	2020-07-01	34.79	365000	259870.34
366	2020-08-03	35.37	366000	265202.75
367	2020-09-01	37.6	367000	282923.20
368	2020-10-01	36.81	368000	277978.80
369	2020-11-02	37.968	369000	287723.69
370	2020-12-01	46.45	370000	353000.78
371	2021-01-04	48.41	371000	368895.97
372	2021-02-01	49.91	372000	381326.33
373	2021-03-01	52.99	373000	405858.39
374	2021-04-01	54.33	374000	417121.65
375	2021-05-03	57.63	375000	443457.59
376	2021-06-01	60.31	376000	465079.94
377	2021-07-01	57.33	377000	443099.71
378	2021-08-02	57.05	378000	441935.60
379	2021-09-01	48.75	379000	378639.98
380	2021-10-01	47.93	380000	373271.06
381	2021-11-01	46.57	381000	363679.60
382	2021-12-01	44.81	382000	350935.21
383	2022-01-03	44.95	383000	353031.64
384	2022-02-01	42.87	384000	337695.58
385	2022-03-01	42.63	385000	336805.05
386	2022-04-01	41.91	386000	332116.58
387	2022-05-02	40.37	387000	320912.82
388	2022-06-01	47.63	388000	379624.66
389	2022-07-01	45.25	389000	361655.39
390	2022-08-01	50.41	390000	403896.09
391	2022-09-01	53.81	391000	432137.64
392	2022-10-03	50.96	392000	410249.85
393	2022-11-01	60.45	393000	487648.41
394	2022-12-01	66.27	394000	535598.19
395	2023-01-03	64.29	395000	520595.71
396	2023-02-01	72.29	396000	586376.63
397	2023-03-01	74.83	397000	607979.71
398	2023-04-03	69.95	398000	569330.63
399	2023-05-01	66.27	399000	540378.71
400	2023-06-01	78.35	400000	639881.42
401	2023-07-03	93.43	401000	764039.20
402	2023-08-01	100.21	402000	820483.76
403	2023-09-01	121.93	403000	999319.38
404	2023-10-02	115.12	404000	944505.68
405	2023-11-01	106.45	405000	874372.39
406	2023-12-01	127.69	406000	1049836.17
407	2024-01-02	144.15	407000	1186166.29
408	2024-02-01	166.67	408000	1372476.49
409	2024-03-01	207.51	409000	1709781.40
410	2024-04-01	211.95	410000	1747364.84
411	2024-05-01	208.61	411000	1720829.11
412	2024-06-03	223.41	412000	1843914.68
413	2024-07-01	229.384	413000	1894221.10
414	2024-08-01	247.69	414000	2046389.49
415	2024-09-03	240.8	415000	1990465.02
416	2024-10-01	279.09	416000	2307972.10
417	2024-11-01	247.25	417000	2045666.96
418	2024-12-02	299.63	418000	2480042.23
419	2025-01-02	256.73	419000	2125958.25
420	2025-02-03	217.22	420000	1799779.46
421	2025-03-03	178.245	421000	1477851.53
422	2025-04-01	184.57	422000	1531292.90
423	2025-05-01	198.03	423000	1643964.36
424	2025-06-02	201.65	424000	1675016.13
425	2025-07-01	220.11	425000	1829355.07
426	2025-08-01	291.41	426000	2422936.13
427	2025-09-02	291.99	427000	2428758.55
428	2025-10-01	320.11	428000	2663659.34
429	2025-11-03	329.59	429000	2743543.13

股票定投计算器

定投摩丁制造

每月定投：摩丁制造