定投财讯传媒

Id	日期	后复权收盘价	总投入	当日资产
1	1993-01-05	0.81	1000	1000.00
2	1993-02-01	0.82	2000	2012.35
3	1993-03-01	0.98	3000	3405.00
4	1993-04-01	1.32	4000	5586.32
5	1993-05-03	1.91	5000	9083.24
6	1993-06-01	1.99	6000	10463.69
7	1993-07-01	1.68	7000	9833.67
8	1993-08-02	2.18	8000	13760.36
9	1993-09-01	2.49	9000	16717.11
10	1993-10-04	3.03	10000	21342.50
11	1993-11-01	3.2	11000	23539.94
12	1993-12-01	2.92	12000	22480.19
13	1994-01-03	2.87	13000	23095.26
14	1994-02-01	2.16	14000	18381.80
15	1994-03-01	1.67	15000	15211.85
16	1994-04-06	1.37	16000	13479.18
17	1994-05-02	1.06	17000	11429.15
18	1994-06-01	0.75	18000	9086.66
19	1994-07-01	0.61	19000	8390.49
20	1994-08-01	0.56	20000	8702.74
21	1994-09-01	0.5	21000	8770.30
22	1994-10-03	0.52	22000	10121.12
23	1994-11-01	0.58	23000	12288.94
24	1994-12-01	0.54	24000	12441.42
25	1995-01-03	0.53	25000	13211.03
26	1995-02-03	0.42	26000	11469.12
27	1995-03-01	0.47	27000	13834.49
28	1995-04-03	0.41	28000	13068.38
29	1995-05-01	0.34	29000	11837.20
30	1995-06-01	0.38	30000	14229.81
31	1995-07-03	0.4	31000	15978.74
32	1995-08-01	0.47	32000	19775.02
33	1995-09-01	0.35	33000	15726.08
34	1995-10-02	0.34	34000	16276.76
35	1995-11-02	0.33	35000	16798.04
36	1995-12-01	0.27	36000	14743.85
37	1996-01-02	0.24	37000	14105.64
38	1996-02-01	0.23	38000	14517.91
39	1996-03-01	0.23	39000	15517.91
40	1996-04-01	0.14	40000	10445.68
41	1996-05-01	0.14	41000	11445.68
42	1996-06-03	0.18	42000	15715.88
43	1996-07-01	0.19	43000	17588.98
44	1996-08-01	0.25	44000	24143.40
45	1996-09-02	0.23	45000	23211.93
46	1996-10-01	0.24	46000	25221.14
47	1996-11-01	0.3	47000	32526.43
48	1996-12-02	0.3	48000	33526.43
49	1997-01-02	0.28	49000	32291.33
50	1997-02-03	0.31	50000	36751.12
51	1997-03-03	0.32	51000	38936.64
52	1997-04-01	0.6	52000	74006.19
53	1997-05-01	0.92	53000	114476.16
54	1997-06-02	1.16	54000	145339.51
55	1997-07-03	0.85	55000	107498.78
56	1997-08-01	0.91	56000	116086.93
57	1997-09-01	1.04	57000	133670.77
58	1997-10-03	1.19	58000	153950.21
59	1997-11-03	0.74	59000	96733.74
60	1997-12-01	0.6	60000	79432.77
61	1998-01-02	0.65	61000	87052.16
62	1998-02-02	0.45	62000	61266.88
63	1998-03-02	0.39	63000	54097.96
64	1998-04-01	0.355	64000	50243.02
65	1998-05-01	0.27	65000	39213.00
66	1998-06-01	0.209	66000	31353.77
67	1998-07-02	0.169	67000	26353.05
68	1998-08-03	0.107	68000	17685.06
69	1998-09-01	0.099	69000	17362.82
70	1998-10-05	0.086	70000	16082.85
71	1998-11-02	0.089	71000	17643.88
72	1998-12-01	0.096	72000	20031.60
73	1999-01-04	0.101	73000	22074.91
74	1999-02-01	0.077	74000	17829.39
75	1999-03-01	0.095	75000	22997.30
76	1999-04-01	0.07	76000	17945.38
77	1999-05-03	0.119	77000	31507.14
78	1999-06-01	0.315	78000	84401.26
79	1999-07-02	0.365	79000	98798.29
80	1999-08-02	0.305	80000	83557.47
81	1999-09-01	0.275	81000	76338.71
82	1999-10-04	0.265	82000	74562.75
83	1999-11-01	0.249	83000	71060.85
84	1999-12-01	0.215	84000	62357.76
85	2000-01-03	0.335	85000	98162.09
86	2000-02-01	0.325	86000	96231.88
87	2000-03-01	0.78	87000	231956.52
88	2000-04-06	0.45	88000	134821.07
89	2000-05-02	0.35	89000	105860.83
90	2000-06-01	0.365	90000	111397.72
91	2000-07-03	0.31	91000	95611.77
92	2000-08-01	0.25	92000	78106.26
93	2000-09-01	0.295	93000	93165.39
94	2000-10-03	0.26	94000	83111.87
95	2000-11-01	0.201	95000	65251.87
96	2000-12-01	0.183	96000	60408.42
97	2001-01-02	0.16	97000	53816.10
98	2001-02-01	0.15	98000	51452.60
99	2001-03-01	0.125	99000	43877.16
100	2001-04-02	0.099	100000	35750.71
101	2001-05-02	0.195	101000	71418.07
102	2001-06-01	0.28	102000	103549.03
103	2001-07-03	0.245	103000	91605.40
104	2001-08-01	0.221	104000	83631.81
105	2001-09-03	0.159	105000	61169.49
106	2001-10-03	0.117	106000	46011.51
107	2001-11-01	0.122	107000	48977.82
108	2001-12-03	0.187	108000	76072.55
109	2002-01-02	0.177	109000	73004.50
110	2002-02-01	0.15	110000	62868.22
111	2002-03-01	0.168	111000	71412.41
112	2002-04-02	0.159	112000	68586.74
113	2002-05-02	0.166	113000	72606.29
114	2002-06-03	0.25	114000	110346.82
115	2002-07-02	0.218	115000	97222.43
116	2002-08-01	0.22	116000	99114.37
117	2002-09-02	0.205	117000	93356.58
118	2002-10-02	0.195	118000	89802.60
119	2002-11-01	0.193	119000	89881.54
120	2002-12-02	0.217	120000	102058.52
121	2003-01-02	0.218	121000	103528.84
122	2003-02-04	0.179	122000	86007.63
123	2003-03-03	0.18	123000	87488.11
124	2003-04-01	0.185	124000	90918.34
125	2003-05-02	0.203	125000	100764.45
126	2003-06-02	0.222	126000	111195.60
127	2003-07-02	0.21	127000	106185.03
128	2003-08-01	0.205	128000	104656.82
129	2003-09-01	0.25	129000	128630.26
130	2003-10-02	0.27	130000	139920.68
131	2003-11-03	0.33	131000	172014.17
132	2003-12-01	0.43	132000	225139.68
133	2004-01-02	0.36	133000	189489.03
134	2004-02-02	0.415	134000	219438.74
135	2004-03-01	0.55	135000	291822.43
136	2004-04-01	0.6	136000	319351.74
137	2004-05-03	0.455	137000	243175.07
138	2004-06-01	0.49	138000	262880.85
139	2004-07-02	0.51	139000	274610.68
140	2004-08-02	0.45	140000	243303.54
141	2004-09-01	0.455	141000	247006.91
142	2004-10-04	0.4	142000	218148.93
143	2004-11-01	0.4	143000	219148.93
144	2004-12-01	0.375	144000	206452.12
145	2005-01-03	0.4	145000	221215.60
146	2005-02-01	0.4	146000	222215.60
147	2005-03-01	0.39	147000	217660.21
148	2005-04-01	0.29	148000	162849.90
149	2005-05-03	0.254	149000	143634.05
150	2005-06-01	0.29	150000	164991.63
151	2005-07-04	0.275	151000	157457.58
152	2005-08-01	0.295	152000	169909.04
153	2005-09-01	0.31	153000	179548.49
154	2005-10-03	0.355	154000	206611.98
155	2005-11-01	0.335	155000	195971.86
156	2005-12-01	0.37	156000	217446.54
157	2006-01-03	0.355	157000	209631.14
158	2006-02-01	0.435	158000	257871.96
159	2006-03-01	0.385	159000	229231.50
160	2006-04-03	0.38	160000	227254.47
161	2006-05-02	0.395	161000	237225.04
162	2006-06-01	0.364	162000	219607.38
163	2006-07-03	0.334	163000	202507.87
164	2006-08-01	0.324	164000	197444.76
165	2006-09-01	0.284	165000	174068.86
166	2006-10-03	0.274	166000	168939.68
167	2006-11-01	0.289	167000	179188.20
168	2006-12-01	0.314	168000	195688.91
169	2007-01-02	0.404	169000	252778.09
170	2007-02-01	0.344	170000	216236.79
171	2007-03-01	0.334	171000	210950.83
172	2007-04-02	0.339	172000	215108.78
173	2007-05-02	0.369	173000	235144.96
174	2007-06-01	0.414	174000	264821.17
175	2007-07-03	0.404	175000	259424.52
176	2007-08-01	0.399	176000	257213.82
177	2007-09-03	0.344	177000	222758.28
178	2007-10-02	0.364	178000	236709.35
179	2007-11-01	0.329	179000	214948.83
180	2007-12-03	0.449	180000	294349.62
181	2008-01-02	0.484	181000	318294.47
182	2008-02-01	0.389	182000	256819.32
183	2008-03-03	0.404	183000	267722.38
184	2008-04-01	0.364	184000	242215.21
185	2008-05-02	0.409	185000	273159.40
186	2008-06-02	0.434	186000	290856.18
187	2008-07-02	0.434	187000	291856.18
188	2008-08-01	0.424	188000	286131.39
189	2008-09-01	0.414	189000	280383.00
190	2008-10-02	0.324	190000	220430.18
191	2008-11-03	0.284	191000	194216.57
192	2008-12-01	0.262	192000	180171.63
193	2009-01-02	0.194	193000	134409.53
194	2009-02-02	0.174	194000	121552.87
195	2009-03-02	0.224	195000	157481.86
196	2009-04-01	0.234	196000	165512.30
197	2009-05-04	0.214	197000	152365.95
198	2009-06-01	0.224	198000	160485.86
199	2009-07-02	0.168	199000	121364.39
200	2009-08-03	0.203	200000	147648.64
201	2009-09-01	0.183	201000	134101.98
202	2009-10-02	0.224	202000	165146.68
203	2009-11-02	0.213	203000	158036.80
204	2009-12-01	0.243	204000	181295.50
205	2010-01-04	0.255	205000	191248.37
206	2010-02-01	0.206	206000	155498.68
207	2010-03-01	0.206	207000	156498.68
208	2010-04-01	0.204	208000	155979.28
209	2010-05-03	0.199	209000	153156.26
210	2010-06-01	0.156	210000	121062.19
211	2010-07-02	0.156	211000	122062.19
212	2010-08-02	0.154	212000	121497.29
213	2010-09-01	0.145	213000	115396.80
214	2010-10-04	0.154	214000	123559.36
215	2010-11-01	0.156	215000	126164.03
216	2010-12-01	0.163	216000	132825.23
217	2011-01-03	0.19	217000	155826.96
218	2011-02-01	0.177	218000	146165.11
219	2011-03-01	0.149	219000	124042.95
220	2011-04-01	0.201	220000	168333.11
221	2011-05-03	0.314	221000	263968.13
222	2011-06-01	0.424	222000	357441.05
223	2011-07-04	0.379	223000	320505.09
224	2011-08-01	0.444	224000	376472.98
225	2011-09-01	0.434	225000	368993.86
226	2011-10-03	0.354	226000	301976.56
227	2011-11-01	0.274	227000	234733.27
228	2011-12-01	0.234	228000	201465.64
229	2012-01-03	0.239	229000	206770.46
230	2012-02-01	0.314	230000	272656.58
231	2012-03-02	0.314	231000	273656.58
232	2012-04-02	0.309	232000	270299.00
233	2012-05-02	0.284	233000	249430.15
234	2012-06-07	0.254	234000	224081.89
235	2012-07-06	0.294	235000	260370.38
236	2012-08-02	0.25	236000	222403.38
237	2012-09-04	0.254	237000	226961.84
238	2012-10-03	0.226	238000	202942.42
239	2012-11-01	0.244	239000	220105.98
240	2012-12-03	0.234	240000	212085.24
241	2013-01-02	0.239	241000	217616.98
242	2013-02-04	0.237	242000	216795.91
243	2013-03-05	0.236	243000	216881.16
244	2013-04-19	0.224	244000	206853.31
245	2013-05-03	0.244	245000	226322.35
246	2013-06-03	0.304	246000	282975.39
247	2013-07-02	0.329	247000	307246.39
248	2013-08-01	0.299	248000	280230.00
249	2013-09-03	0.299	249000	281230.00
250	2013-10-04	0.284	250000	268121.47
251	2013-11-01	0.269	251000	254960.13
252	2013-12-02	0.259	252000	246482.06
253	2014-01-06	0.241	253000	230352.03
254	2014-02-06	0.246	254000	236131.12
255	2014-03-03	0.289	255000	278406.07
256	2014-04-01	0.314	256000	303489.64
257	2014-05-05	0.314	257000	304489.64
258	2014-06-03	0.314	258000	305489.64
259	2014-07-02	0.319	259000	311354.12
260	2014-08-01	0.324	260000	317234.28
261	2014-09-01	0.489	261000	479788.78
262	2014-10-03	0.854	262000	838913.33
263	2014-11-03	0.664	263000	653269.85
264	2014-12-01	0.644	264000	634593.05
265	2015-01-02	0.354	265000	349829.10
266	2015-02-02	0.369	266000	365652.36
267	2015-03-02	0.344	267000	341879.17
268	2015-04-01	0.524	268000	521769.43
269	2015-05-04	0.864	269000	861322.11
270	2015-06-01	0.614	270000	613096.96
271	2015-07-02	0.409	271000	409398.47
272	2015-08-03	0.324	272000	325315.66
273	2015-09-01	0.148	273000	149600.98
274	2015-10-02	0.14	274000	142514.44
275	2015-11-02	0.172	275000	176089.17
276	2015-12-01	-0.071	276000	-71687.97
277	2016-01-04	-0.077	277000	-76746.11
278	2016-02-01	-0.164	278000	-162459.25
279	2016-03-01	-0.077	279000	-75276.60
280	2016-04-01	-0.092	280000	-88940.87
281	2016-05-03	-0.065	281000	-61838.66
282	2016-06-01	-0.14	282000	-132190.95
283	2016-07-05	-0.185	283000	-173680.90
284	2016-08-01	-0.185	284000	-172680.90
285	2016-09-01	-0.134	285000	-124076.98
286	2016-10-03	-0.125	286000	-114743.45
287	2016-11-01	-0.041	287000	-36635.85
288	2016-12-01	-0.044	288000	-38316.52
289	2017-01-03	-0.089	289000	-76503.88
290	2017-02-01	-0.128	290000	-109028.05
291	2017-03-01	-0.092	291000	-77363.91
292	2017-04-03	-0.104	292000	-86454.86
293	2017-05-02	-0.125	293000	-102912.09
294	2017-06-01	-0.137	294000	-111791.65
295	2017-07-03	-0.362	295000	-294391.06
296	2017-08-01	-0.344	296000	-278752.83
297	2017-09-01	-0.335	297000	-270459.88
298	2017-10-03	-0.329	298000	-264615.82
299	2017-11-01	-0.326	299000	-261202.91
300	2017-12-01	-0.353	300000	-281836.28
301	2018-01-02	-0.368	301000	-292812.33
302	2018-02-01	-0.377	302000	-298973.50
303	2018-03-01	-0.383	303000	-302731.70
304	2018-04-03	-0.38	304000	-299360.43
305	2018-05-02	-0.386	305000	-303087.18
306	2018-06-01	-0.395	306000	-309153.98
307	2018-07-03	-0.401	307000	-312849.99
308	2018-08-01	-0.407	308000	-316531.03
309	2018-09-03	-0.407	309000	-315531.03
310	2018-10-02	-0.398	310000	-307553.69
311	2018-11-01	-0.407	311000	-313508.42
312	2018-12-03	-0.401	312000	-307886.67
313	2019-01-02	-0.404	313000	-309190.07
314	2019-02-01	-0.404	314000	-308190.07
315	2019-03-01	-0.386	315000	-293458.83
316	2019-04-01	-0.38	316000	-287897.29
317	2019-05-02	-0.383	317000	-289170.16
318	2019-06-03	-0.398	318000	-299495.37
319	2019-07-02	-0.392	319000	-293980.36
320	2019-08-01	-0.395	320000	-295230.21
321	2019-09-02	-0.407	321000	-303199.23
322	2019-10-02	-0.401	322000	-297729.46
323	2019-11-01	-0.413	323000	-305639.07
324	2019-12-02	-0.413	324000	-304639.07
325	2020-01-02	-0.407	325000	-299213.32
326	2020-02-04	-0.407	326000	-298213.32
327	2020-03-02	-0.413	327000	-301609.59
328	2020-04-01	-0.425	328000	-309373.06
329	2020-05-18	0.001	329000	1727.94
330	2020-06-01	0.007	330000	13095.56
331	2020-07-02	-0.004	331000	-6483.18
332	2020-08-03	-0.001	332000	-620.79
333	2020-09-02	0.003	333000	2862.38
334	2020-10-05	0.002	334000	2908.25
335	2020-11-02	-0.003	335000	-3362.38
336	2020-12-01	-0.004	336000	-3483.18
337	2021-01-04	-0.003	337000	-1612.38
338	2021-02-02	-0.004	338000	-1149.84
339	2021-03-02	-0.001	339000	712.54
340	2021-04-01	-0.004	340000	3850.16
341	2021-05-03	0.012	341000	-10550.47
342	2021-06-01	0.015	342000	-12188.09
343	2021-07-02	0.061	343000	-48564.91
344	2021-08-02	0.081	344000	-63487.84
345	2021-09-01	0.109	345000	-84434.25
346	2021-10-04	0.085	346000	-64843.22
347	2021-11-01	0.082	347000	-61554.64
348	2021-12-01	0.069	348000	-50795.98
349	2022-01-03	0.075	349000	-54213.02
350	2022-02-04	0.045	350000	-31527.81
351	2022-03-01	0.03	351000	-20018.54
352	2022-04-06	0.023	352000	-14347.55
353	2022-05-03	0.018	353000	-10228.52
354	2022-06-01	0.015	354000	-7523.76
355	2022-07-04	0.007	355000	-2511.09
356	2022-08-01	0.026	356000	-8326.90
357	2022-09-01	0.187	357000	-58889.65
358	2022-10-03	0.136	358000	-41828.84
359	2022-11-01	0.12	359000	-35907.80
360	2022-12-01	0.114	360000	-33112.41
361	2023-01-03	0.076	361000	-21074.94
362	2023-02-01	0.111	362000	-29780.50
363	2023-03-01	0.096	363000	-24756.11
364	2023-04-03	0.066	364000	-16019.83
365	2023-05-04	0.052	365000	-11621.68
366	2023-06-01	0.036	366000	-7045.78
367	2023-07-05	0.036	367000	-6045.78
368	2023-08-01	0.042	368000	-6053.41
369	2023-09-04	0.022	369000	-2170.83
370	2023-10-10	0.015	370000	-480.11
371	2023-11-03	0.014	371000	551.89
372	2023-12-05	0.013	372000	1512.47
373	2024-01-05	0.031	373000	4606.67
374	2024-02-07	0.017	374000	3526.24
375	2024-03-11	0.013	375000	3696.53
376	2024-04-05	0.027	376000	8677.42
377	2024-05-03	0.023	377000	8391.87
378	2024-06-03	0.012	378000	5378.37
379	2024-07-02	0.007	379000	4137.38
380	2024-08-01	0.003	380000	2773.16
381	2024-09-04	-0.003	381000	-1773.16
382	2024-10-02	0.015	382000	9865.82
383	2024-11-01	0.008	383000	6261.77
384	2024-12-11	0.01	384000	8827.21
385	2025-01-07	0.004	385000	4530.88
386	2025-02-03	-0.004	386000	-3530.88
387	2025-03-03	-0.001	387000	117.28
388	2025-04-02	0	388000	非数字
389	2025-05-02	0	389000	非数字
390	2025-06-03	-0.052	390000	负无穷大
391	2025-07-02	0.003	391000	正无穷大
392	2025-08-01	-0.033	392000	负无穷大
393	2025-09-01	-0.024	393000	负无穷大
394	2025-10-02	-0.024	394000	负无穷大
395	2025-11-03	-0.018	395000	负无穷大
396	2025-12-01	0.064	396000	正无穷大
397	2026-01-02	0.068	397000	正无穷大

股票定投计算器财讯传媒

定投财讯传媒

每月定投：财讯传媒