定投电话和数据系统

Id	日期	后复权收盘价	总投入	当日资产
1	1991-09-18	31	1000	1000.00
2	1991-10-01	33.125	2000	2068.55
3	1991-11-01	34	3000	3123.19
4	1991-12-02	31.25	4000	3870.58
5	1992-01-02	35.2	5000	5359.82
6	1992-02-03	39.7	6000	7045.02
7	1992-03-02	37.7	7000	7690.11
8	1992-04-01	33.655	8000	7865.00
9	1992-05-01	34.155	9000	8981.85
10	1992-06-01	32.78	10000	9620.26
11	1992-07-01	32.735	11000	10607.06
12	1992-08-03	33.61	12000	11890.58
13	1992-09-01	35.985	13000	13730.81
14	1992-10-01	34.44	14000	14141.29
15	1992-11-02	35.565	15000	15603.22
16	1992-12-01	38.19	16000	17754.87
17	1993-01-04	39.02	17000	19140.74
18	1993-02-01	35.145	18000	18239.91
19	1993-03-01	37.395	19000	20407.64
20	1993-04-01	38.48	20000	21999.76
21	1993-05-03	39.73	21000	23714.41
22	1993-06-01	44.48	22000	27549.63
23	1993-07-01	43.94	23000	28215.17
24	1993-08-02	47.19	24000	31302.09
25	1993-09-01	51.065	25000	34872.46
26	1993-10-01	53.275	26000	37381.68
27	1993-11-01	55.4	27000	39872.73
28	1993-12-01	47.65	28000	35294.87
29	1994-01-03	51.235	29000	38950.32
30	1994-02-01	49.61	30000	38714.95
31	1994-03-01	46.235	31000	37081.14
32	1994-04-04	37.95	32000	31436.45
33	1994-05-02	38.575	33000	32954.18
34	1994-06-01	42.325	34000	37157.76
35	1994-07-01	37.915	35000	34286.16
36	1994-08-01	42.415	36000	39355.46
37	1994-09-01	44.915	37000	42675.13
38	1994-10-03	47.005	38000	45660.90
39	1994-11-01	50.005	39000	49575.12
40	1994-12-01	43.38	40000	44007.07
41	1995-01-03	45.845	41000	47507.70
42	1995-02-01	44.22	42000	46823.77
43	1995-03-01	46.72	43000	50470.97
44	1995-04-03	40.19	44000	44416.70
45	1995-05-01	38.315	45000	43344.51
46	1995-06-01	39.19	46000	45334.37
47	1995-07-03	37.91	47000	44853.69
48	1995-08-01	40.285	48000	48663.70
49	1995-09-01	42.285	49000	52079.67
50	1995-10-02	43.255	50000	54274.36
51	1995-11-01	41.38	51000	52921.69
52	1995-12-01	39.505	52000	51523.72
53	1996-01-02	41.225	53000	54767.00
54	1996-02-01	42.725	54000	57759.74
55	1996-03-01	47.6	55000	65350.23
56	1996-04-01	48.195	56000	67167.10
57	1996-05-01	48.07	57000	67992.90
58	1996-06-03	45.945	58000	65987.18
59	1996-07-01	47.17	59000	68746.55
60	1996-08-01	41.42	60000	61366.38
61	1996-09-03	43.795	61000	65885.09
62	1996-10-01	42.02	62000	64214.79
63	1996-11-01	37.77	63000	58719.96
64	1996-12-02	39.145	64000	61857.63
65	1997-01-02	37.87	65000	60842.85
66	1997-02-03	39.745	66000	64855.27
67	1997-03-03	42.12	67000	69730.76
68	1997-04-01	39.725	68000	66765.77
69	1997-05-01	38.975	69000	66505.25
70	1997-06-02	40.725	70000	70491.37
71	1997-07-01	39.83	71000	69942.21
72	1997-08-01	40.08	72000	71381.21
73	1997-09-02	41.83	73000	75497.91
74	1997-10-01	46.873	74000	85599.89
75	1997-11-03	45.435	75000	83973.80
76	1997-12-01	47.498	76000	88786.68
77	1998-01-02	48.165	77000	91033.48
78	1998-02-02	47.415	78000	90615.96
79	1998-03-02	46.665	79000	90182.61
80	1998-04-01	49.838	80000	97314.60
81	1998-05-01	49.838	81000	98314.60
82	1998-06-01	45.775	82000	91299.59
83	1998-07-01	42.51	83000	85787.45
84	1998-08-03	42.385	84000	86535.20
85	1998-09-01	37.76	85000	78092.58
86	1998-10-01	36.12	86000	75700.85
87	1998-11-02	42.433	87000	89931.73
88	1998-12-01	45.12	88000	96626.51
89	1999-01-04	46.855	89000	101342.09
90	1999-02-01	55.918	90000	121944.34
91	1999-03-01	53.605	91000	117900.21
92	1999-04-01	58.783	92000	130288.84
93	1999-05-03	63.97	93000	142785.50
94	1999-06-01	68.845	94000	154666.84
95	1999-07-01	75.71	95000	171089.72
96	1999-08-02	77.835	96000	176891.80
97	1999-09-01	74.585	97000	170505.68
98	1999-10-01	91.638	98000	210489.84
99	1999-11-01	118.2	99000	272501.99
100	1999-12-01	136.825	100000	316440.65
101	2000-01-03	125.44	101000	291110.10
102	2000-02-01	109.19	102000	254398.53
103	2000-03-01	110.94	103000	259475.81
104	2000-04-03	110.565	104000	259598.72
105	2000-05-01	108.19	105000	255022.39
106	2000-06-01	112.19	106000	265451.08
107	2000-07-03	106.565	107000	253141.85
108	2000-08-01	113.44	108000	270473.20
109	2000-09-01	122.065	109000	292037.65
110	2000-10-02	109.815	110000	263729.81
111	2000-11-01	103.315	111000	249119.53
112	2000-12-01	93.815	112000	227212.54
113	2001-01-02	90.74	113000	220765.13
114	2001-02-01	110.1	114000	268866.88
115	2001-03-01	94.44	115000	231624.78
116	2001-04-02	96.335	116000	237272.48
117	2001-05-01	107.525	117000	265833.38
118	2001-06-01	108.425	118000	269058.44
119	2001-07-02	112.76	119000	280815.82
120	2001-08-01	112.96	120000	282313.90
121	2001-09-04	103.96	121000	260820.76
122	2001-10-01	98.095	122000	247106.31
123	2001-11-01	92.845	123000	234881.29
124	2001-12-03	95.295	124000	242079.36
125	2002-01-02	94.98	125000	242279.16
126	2002-02-01	88.88	126000	227719.01
127	2002-03-01	91.33	127000	234996.14
128	2002-04-01	93.815	128000	242390.16
129	2002-05-01	90.125	129000	233856.29
130	2002-06-03	74.175	130000	193469.24
131	2002-07-01	64.42	131000	169025.46
132	2002-08-01	59.57	132000	157300.01
133	2002-09-03	61.12	133000	162392.93
134	2002-10-01	57.265	134000	153150.37
135	2002-11-01	57.615	135000	155086.42
136	2002-12-02	61.255	136000	165884.47
137	2003-01-02	52.96	137000	144420.81
138	2003-02-03	47.78	138000	131295.05
139	2003-03-03	44.51	139000	123309.39
140	2003-04-01	47.665	140000	133049.93
141	2003-05-01	47.965	141000	134887.33
142	2003-06-02	53.215	142000	150651.40
143	2003-07-01	57.52	143000	163838.84
144	2003-08-01	58.72	144000	168256.89
145	2003-09-02	63	145000	181520.85
146	2003-10-01	62.735	146000	181757.31
147	2003-11-03	68.105	147000	198315.40
148	2003-12-01	68.975	148000	201848.76
149	2004-01-02	67.58	149000	198766.42
150	2004-02-02	71.57	150000	211501.82
151	2004-03-01	79.18	151000	234990.69
152	2004-04-01	76.385	152000	227695.68
153	2004-05-03	71.745	153000	214864.33
154	2004-06-01	77.025	154000	231677.05
155	2004-07-01	75.67	155000	228601.46
156	2004-08-02	82.44	156000	250053.84
157	2004-09-01	85.21	157000	259455.70
158	2004-10-01	90.415	158000	276304.39
159	2004-11-01	80.725	159000	247692.16
160	2004-12-01	84.075	160000	258971.12
161	2005-01-03	82.93	161000	256444.24
162	2005-02-01	88.32	162000	274111.73
163	2005-03-01	94.04	163000	292864.44
164	2005-04-01	88.065	164000	275256.77
165	2005-05-02	82.765	165000	259691.04
166	2005-06-01	46.975	166000	148393.06
167	2005-07-01	47.823	167000	152071.87
168	2005-08-01	46.143	168000	147729.66
169	2005-09-01	46.683	169000	150458.50
170	2005-10-03	45.891	170000	148905.90
171	2005-11-01	43.971	171000	143675.94
172	2005-12-01	43.391	172000	142780.78
173	2006-01-03	42.979	173000	142425.07
174	2006-02-01	42.199	174000	140840.28
175	2006-03-01	43.929	175000	147614.20
176	2006-04-03	45.742	176000	154706.41
177	2006-05-01	45.922	177000	156315.19
178	2006-06-01	46.522	178000	159357.55
179	2006-07-03	47.515	179000	163759.00
180	2006-08-01	47.365	180000	164242.03
181	2006-09-01	49.145	181000	171414.32
182	2006-10-02	49.808	182000	174726.82
183	2006-11-01	56.548	183000	199370.79
184	2006-12-01	58.308	184000	206576.00
185	2007-01-03	61.851	185000	220128.29
186	2007-02-01	63.971	186000	228673.39
187	2007-03-01	62.651	187000	224954.86
188	2007-04-02	66.819	188000	240920.50
189	2007-05-01	63.039	189000	228291.45
190	2007-06-01	71.059	190000	258335.33
191	2007-07-02	71.327	191000	260309.65
192	2007-08-01	73.117	192000	267842.30
193	2007-09-04	74.047	193000	272249.07
194	2007-10-01	75.535	194000	278720.01
195	2007-11-01	76.195	195000	282155.38
196	2007-12-03	69.145	196000	257048.74
197	2008-01-02	70.013	197000	261275.55
198	2008-02-01	62.033	198000	232495.67
199	2008-03-03	52.653	199000	198340.04
200	2008-04-01	47.686	200000	180629.71
201	2008-05-01	46.476	201000	177046.35
202	2008-06-02	54.346	202000	208026.44
203	2008-07-01	54.079	203000	208004.42
204	2008-08-01	50.449	204000	195042.32
205	2008-09-02	47.169	205000	183361.42
206	2008-10-01	45.822	206000	179125.19
207	2008-11-03	34.742	207000	136811.78
208	2008-12-01	36.442	208000	144506.27
209	2009-01-02	40.625	209000	162093.44
210	2009-02-02	39.445	210000	158385.25
211	2009-03-02	35.375	211000	143042.80
212	2009-04-01	34.873	212000	142012.91
213	2009-05-01	36.643	213000	150220.86
214	2009-06-01	40.063	214000	165241.42
215	2009-07-01	36.691	215000	152333.47
216	2009-08-03	34.091	216000	142538.81
217	2009-09-01	33.821	217000	142409.90
218	2009-10-01	38.449	218000	162897.00
219	2009-11-02	37.869	219000	161439.71
220	2009-12-01	39.239	220000	168280.17
221	2010-01-04	42.777	221000	184453.22
222	2010-02-01	40.077	222000	173810.89
223	2010-03-01	39.987	223000	174420.57
224	2010-04-01	42.49	224000	186338.49
225	2010-05-03	43.72	225000	192732.61
226	2010-06-01	40.2	226000	178215.25
227	2010-07-01	38.653	227000	172357.07
228	2010-08-02	43.303	228000	194091.82
229	2010-09-01	38.383	229000	173039.50
230	2010-10-01	41.666	230000	188840.03
231	2010-11-01	43.336	231000	197408.86
232	2010-12-01	45.046	232000	206198.43
233	2011-01-03	45.539	233000	209455.15
234	2011-02-01	44.629	234000	206269.63
235	2011-03-01	41.199	235000	191416.60
236	2011-04-01	42.927	236000	200445.14
237	2011-05-02	42.067	237000	197429.42
238	2011-06-01	41.267	238000	194674.85
239	2011-07-01	40.675	239000	192882.12
240	2011-08-01	37.045	240000	176668.55
241	2011-09-01	33.865	241000	162503.05
242	2011-10-03	28.823	242000	139308.74
243	2011-11-01	31.233	243000	151956.87
244	2011-12-01	35.153	244000	172028.71
245	2012-01-03	35.271	245000	173606.17
246	2012-02-01	38.03	246000	188186.15
247	2012-03-01	36.41	247000	181169.80
248	2012-04-02	34.185	248000	171098.59
249	2012-05-01	35.674	249000	179551.15
250	2012-06-01	30.337	250000	153689.45
251	2012-07-02	33.427	251000	170343.61
252	2012-08-01	35.471	252000	181759.81
253	2012-09-04	36.069	253000	185824.07
254	2012-10-01	37.061	254000	191934.76
255	2012-11-01	37.105	255000	193162.63
256	2012-12-03	34.213	256000	179107.35
257	2013-01-02	34.445	257000	181321.89
258	2013-02-01	37.597	258000	198914.33
259	2013-03-01	33.988	259000	180820.20
260	2013-04-01	32.627	260000	174579.52
261	2013-05-01	33.975	261000	182792.35
262	2013-06-03	35.116	262000	189931.17
263	2013-07-01	35.756	263000	194392.72
264	2013-08-01	38.995	264000	213002.02
265	2013-09-03	39.767	265000	218218.90
266	2013-10-01	42.308	266000	233162.48
267	2013-11-01	43.319	267000	239734.18
268	2013-12-02	39.612	268000	220219.05
269	2014-01-02	38.045	269000	212507.47
270	2014-02-03	38.632	270000	216786.27
271	2014-03-03	36.686	271000	206866.15
272	2014-04-01	39.44	272000	223395.49
273	2014-05-01	40.191	273000	228649.29
274	2014-06-02	39.756	274000	227174.55
275	2014-07-01	38.347	275000	220123.21
276	2014-08-01	37.075	276000	213821.55
277	2014-09-02	39.195	277000	227048.17
278	2014-10-01	36.058	278000	209876.20
279	2014-11-03	38.406	279000	224542.78
280	2014-12-01	37.906	280000	222619.50
281	2015-01-02	38.247	281000	225622.17
282	2015-02-02	36.616	282000	217000.77
283	2015-03-02	38.247	283000	227666.71
284	2015-04-01	38.248	284000	228672.67
285	2015-05-01	42.205	285000	253330.31
286	2015-06-01	42.998	286000	259090.20
287	2015-07-01	42.999	287000	260096.23
288	2015-08-03	43.706	288000	265372.79
289	2015-09-01	40.597	289000	247495.66
290	2015-10-01	38.457	290000	235449.36
291	2015-11-02	44.337	291000	272449.10
292	2015-12-01	42.25	292000	260624.57
293	2016-01-04	38.567	293000	238905.51
294	2016-02-01	36.49	294000	227039.41
295	2016-03-01	40.632	295000	253810.78
296	2016-04-01	44.586	296000	279509.73
297	2016-05-02	44.249	297000	278397.08
298	2016-06-01	42.206	298000	266543.34
299	2016-07-01	44.095	299000	279472.93
300	2016-08-01	45.497	300000	289358.77
301	2016-09-01	41.867	301000	267272.14
302	2016-10-03	41.397	302000	265271.74
303	2016-11-01	39.734	303000	255615.24
304	2016-12-01	40.984	304000	264656.69
305	2017-01-03	45.036	305000	291822.73
306	2017-02-01	43.841	306000	285079.41
307	2017-03-01	41.33	307000	269751.44
308	2017-04-03	40.531	308000	265536.55
309	2017-05-01	41.487	309000	272799.73
310	2017-06-01	43.727	310000	288528.96
311	2017-07-03	42.96	311000	284467.98
312	2017-08-01	43.667	312000	290149.51
313	2017-09-01	44.775	313000	298511.72
314	2017-10-02	42.824	314000	286504.55
315	2017-11-01	43.433	315000	291578.93
316	2017-12-01	42.194	316000	284261.14
317	2018-01-02	43.015	317000	290792.22
318	2018-02-01	41.971	318000	284734.52
319	2018-03-01	43.634	319000	297016.44
320	2018-04-02	42.351	320000	289283.07
321	2018-05-01	40.167	321000	275365.02
322	2018-06-01	40.754	322000	280389.20
323	2018-07-02	42.656	323000	294475.04
324	2018-08-01	40.504	324000	280618.74
325	2018-09-04	44.895	325000	312040.35
326	2018-10-01	46.373	326000	323313.11
327	2018-11-01	45.743	327000	319920.74
328	2018-12-03	52.287	328000	366688.65
329	2019-01-02	49.178	329000	345885.24
330	2019-02-01	53.037	330000	374026.87
331	2019-03-01	48.308	331000	341677.07
332	2019-04-01	47.357	332000	335950.76
333	2019-05-01	48.607	333000	345818.26
334	2019-06-03	45.259	334000	322998.66
335	2019-07-01	46.645	335000	333890.09
336	2019-08-01	47.678	336000	342284.41
337	2019-09-03	40.873	337000	294430.74
338	2019-10-01	41.487	338000	299853.72
339	2019-11-01	37.737	339000	273750.02
340	2019-12-02	39.444	340000	287132.86
341	2020-01-02	41.558	341000	303521.73
342	2020-02-03	39.33	342000	288249.38
343	2020-03-02	36.699	343000	269966.79
344	2020-04-01	31.231	344000	230742.85
345	2020-05-01	33.933	345000	251705.94
346	2020-06-01	36.993	346000	275404.20
347	2020-07-01	36.21	347000	270574.95
348	2020-08-03	35.862	348000	268974.56
349	2020-09-01	39.34	349000	296060.49
350	2020-10-01	34.623	350000	261561.83
351	2020-11-02	33.123	351000	251229.98
352	2020-12-01	35.34	352000	269045.39
353	2021-01-01	35.014	353000	267563.53
354	2021-02-01	35.525	354000	272468.40
355	2021-03-01	34.438	355000	265131.36
356	2021-04-01	40.275	356000	311069.27
357	2021-05-03	40.509	357000	313876.60
358	2021-06-01	43.346	358000	336858.58
359	2021-07-01	39.927	359000	311288.21
360	2021-08-02	37.123	360000	290427.01
361	2021-09-01	37.351	361000	293210.73
362	2021-10-01	36.781	362000	289736.15
363	2021-11-01	36.9	363000	291673.56
364	2021-12-01	34.172	364000	271110.26
365	2022-01-03	37.96	365000	302163.10
366	2022-02-01	37.286	366000	297798.04
367	2022-03-01	34.286	367000	274837.46
368	2022-04-01	37.177	368000	299011.79
369	2022-05-02	35.829	369000	289169.93
370	2022-06-01	34.59	370000	280170.16
371	2022-07-01	33.427	371000	271750.16
372	2022-08-01	33.514	372000	273457.44
373	2022-09-01	33.742	373000	276317.81
374	2022-10-03	32.02	374000	263216.12
375	2022-11-01	34.531	375000	284857.46
376	2022-12-01	27.465	376000	227567.72
377	2023-01-03	28.329	377000	235726.60
378	2023-02-01	31.405	378000	262322.10
379	2023-03-01	29.514	379000	247526.81
380	2023-04-03	28.057	380000	236307.30
381	2023-05-01	27.416	381000	231908.54
382	2023-06-01	23.726	382000	201695.29
383	2023-07-03	26.057	383000	222511.18
384	2023-08-01	25.394	384000	217849.55
385	2023-09-01	40.036	385000	344460.06
386	2023-10-02	35.781	386000	308851.07
387	2023-11-01	37.123	387000	321434.82
388	2023-12-01	39.922	388000	346670.36
389	2024-01-02	36.916	389000	321567.18
390	2024-02-01	38.069	390000	332610.71
391	2024-03-01	33.906	391000	297238.38
392	2024-04-01	34.406	392000	302621.65
393	2024-05-01	34.601	393000	305336.79
394	2024-06-03	41.895	394000	370702.75
395	2024-07-01	39.929	395000	354306.84
396	2024-08-01	40.384	396000	359344.25
397	2024-09-03	44.199	397000	394290.82
398	2024-10-01	42.906	398000	383756.22
399	2024-11-01	47.341	399000	424423.37
400	2024-12-02	54.227	400000	487158.00
401	2025-01-02	54.993	401000	495039.50
402	2025-02-03	55.798	402000	503286.00
403	2025-03-03	55.906	403000	505260.14
404	2025-04-01	60.178	404000	544869.08
405	2025-05-01	58.439	405000	530123.66
406	2025-06-02	55.08	406000	500652.83
407	2025-07-01	56.597	407000	515441.68
408	2025-08-01	58.917	408000	537570.45
409	2025-09-02	60.493	409000	552950.19
410	2025-10-01	60.472	410000	553758.23
411	2025-11-03	60.678	411000	556644.63

股票定投计算器 PRU PRV 电话和数据系统

定投电话和数据系统

每月定投：电话和数据系统