定投深圳国际

Id	日期	后复权收盘价	总投入	当日资产
1	1988-12-30	0.57	1000	1000.00
2	1989-01-02	0.57	2000	2000.00
3	1989-02-01	0.59	3000	3070.18
4	1989-03-01	0.59	4000	4070.18
5	1989-04-03	0.54	5000	4725.25
6	1989-05-01	0.62	6000	6425.28
7	1989-06-01	0.62	7000	7425.28
8	1989-07-03	0.63	8000	8545.04
9	1989-08-01	0.84	9000	12393.39
10	1989-09-01	0.82	10000	13098.31
11	1989-10-02	0.74	11000	12820.43
12	1989-11-01	0.77	12000	14340.17
13	1989-12-01	0.75	13000	14967.70
14	1990-01-02	0.71	14000	15169.43
15	1990-02-01	0.68	15000	15528.46
16	1990-03-01	0.81	16000	19497.14
17	1990-04-02	0.82	17000	20737.85
18	1990-05-01	0.79	18000	20979.14
19	1990-06-01	0.66	19000	18526.88
20	1990-07-02	0.71	20000	20930.43
21	1990-08-01	0.67	21000	20751.25
22	1990-09-03	0.47	22000	15556.85
23	1990-10-01	0.38	23000	13577.88
24	1990-11-01	0.4	24000	15292.50
25	1990-12-03	0.36	25000	14763.25
26	1991-01-02	0.29	26000	12892.62
27	1991-02-01	0.3	27000	14337.19
28	1991-03-01	0.38	28000	19160.44
29	1991-04-02	0.33	29000	17639.33
30	1991-05-01	0.3	30000	17035.76
31	1991-06-03	0.27	31000	16332.18
32	1991-07-01	0.26	32000	16727.29
33	1991-08-01	0.26	33000	17727.29
34	1991-09-02	0.25	34000	18045.47
35	1991-10-01	0.21	35000	16158.19
36	1991-11-01	0.22	36000	17927.63
37	1991-12-02	0.22	37000	18927.63
38	1992-01-02	0.18	38000	16486.24
39	1992-02-03	0.2	39000	19318.05
40	1992-03-02	0.17	40000	17420.34
41	1992-04-01	0.17	41000	18420.34
42	1992-05-01	0.18	42000	20503.89
43	1992-06-01	0.3	43000	35173.15
44	1992-07-01	0.23	44000	27966.08
45	1992-08-03	0.19	45000	24102.42
46	1992-09-01	0.17	46000	22565.32
47	1992-10-01	0.17	47000	23565.32
48	1992-11-02	0.19	48000	27337.71
49	1992-12-01	0.17	49000	25460.06
50	1993-01-04	0.17	50000	26460.06
51	1993-02-01	0.18	51000	29016.53
52	1993-03-01	0.21	52000	34852.62
53	1993-04-01	0.21	53000	35852.62
54	1993-05-03	0.34	54000	59047.10
55	1993-06-01	0.35	55000	61783.78
56	1993-07-01	0.56	56000	99854.04
57	1993-08-02	0.3	57000	54493.24
58	1993-09-01	0.36	58000	66391.88
59	1993-10-04	0.3	59000	56326.57
60	1993-11-01	0.34	60000	64836.78
61	1993-12-01	0.37	61000	71557.67
62	1994-01-03	0.4	62000	78359.64
63	1994-02-01	0.52	63000	102867.54
64	1994-03-01	0.46	64000	91998.21
65	1994-04-06	0.43	65000	86998.32
66	1994-05-02	0.43	66000	87998.32
67	1994-06-01	0.42	67000	86951.85
68	1994-07-01	0.39	68000	81741.00
69	1994-08-01	0.41	69000	86932.85
70	1994-09-01	0.39	70000	83692.22
71	1994-10-03	0.31	71000	67524.59
72	1994-11-01	0.25	72000	55455.31
73	1994-12-01	0.23	73000	52018.89
74	1995-01-03	0.21	74000	48495.51
75	1995-02-03	0.23	75000	54114.13
76	1995-03-01	0.3	76000	71583.64
77	1995-04-03	0.32	77000	77355.89
78	1995-05-01	0.28	78000	68686.40
79	1995-06-01	0.27	79000	67233.31
80	1995-07-03	0.29	80000	73213.56
81	1995-08-01	0.26	81000	66639.74
82	1995-09-01	0.24	82000	62513.61
83	1995-10-02	0.19	83000	50489.94
84	1995-11-02	0.16	84000	43517.84
85	1995-12-01	0.13	85000	36358.25
86	1996-01-02	0.1	86000	28967.88
87	1996-02-01	0.15	87000	44451.83
88	1996-03-01	0.16	88000	48415.28
89	1996-04-01	0.16	89000	49415.28
90	1996-05-01	0.15	90000	47326.83
91	1996-06-03	0.15	91000	48326.83
92	1996-07-01	0.15	92000	49326.83
93	1996-08-01	0.18	93000	60192.19
94	1996-09-02	0.21	94000	71224.22
95	1996-10-01	0.22	95000	75615.85
96	1996-11-01	0.24	96000	83490.02
97	1996-12-02	0.33	97000	115798.78
98	1997-01-02	0.32	98000	113289.72
99	1997-02-03	0.39	99000	139071.85
100	1997-03-03	0.4	100000	143637.80
101	1997-04-01	0.53	101000	191320.08
102	1997-05-01	0.86	102000	311443.90
103	1997-06-02	1.54	103000	558701.87
104	1997-07-03	1.33	104000	483515.25
105	1997-08-01	1.78	105000	648110.64
106	1997-09-01	2.06	106000	751060.63
107	1997-10-03	1.68	107000	613515.46
108	1997-11-03	0.952	108000	348658.76
109	1997-12-01	0.912	109000	335009.23
110	1998-01-02	0.793	110000	292296.41
111	1998-02-02	0.377	111000	139960.59
112	1998-03-02	0.734	112000	273496.21
113	1998-04-01	0.605	113000	226429.44
114	1998-05-01	0.481	114000	181020.76
115	1998-06-01	0.367	115000	139117.71
116	1998-07-02	0.202	116000	77571.60
117	1998-08-03	0.116	117000	45546.07
118	1998-09-01	0.112	118000	44975.51
119	1998-10-05	0.101	119000	41558.28
120	1998-11-02	0.114	120000	47907.36
121	1998-12-01	0.11	121000	47226.40
122	1999-01-04	0.098	122000	43074.43
123	1999-02-01	0.067	123000	30448.84
124	1999-03-01	0.08	124000	37356.83
125	1999-04-01	0.076	125000	36488.99
126	1999-05-03	0.129	126000	62935.26
127	1999-06-01	0.108	127000	53689.98
128	1999-07-02	0.138	128000	69603.87
129	1999-08-02	0.133	129000	68081.99
130	1999-09-01	0.116	130000	60379.78
131	1999-10-04	0.13	131000	68666.99
132	1999-11-01	0.117	132000	62800.29
133	1999-12-01	0.133	133000	72388.37
134	2000-01-03	0.3	134000	164282.03
135	2000-02-01	0.45	135000	247423.05
136	2000-03-01	0.7	136000	385880.30
137	2000-04-03	0.54	137000	298679.09
138	2000-05-02	0.56	138000	310741.27
139	2000-06-01	0.51	139000	283996.52
140	2000-07-03	0.56	140000	312839.31
141	2000-08-01	0.57	141000	319425.73
142	2000-09-01	0.45	142000	253178.21
143	2000-10-03	0.315	143000	178224.74
144	2000-11-01	0.365	144000	207514.39
145	2000-12-01	0.345	145000	197143.74
146	2001-01-02	0.31	146000	178143.65
147	2001-02-01	0.31	147000	179143.65
148	2001-03-01	0.35	148000	203258.96
149	2001-04-02	0.395	149000	230392.25
150	2001-05-02	0.415	150000	243057.68
151	2001-06-01	0.52	151000	305554.20
152	2001-07-03	0.43	152000	253669.82
153	2001-08-01	0.36	153000	213374.73
154	2001-09-03	0.305	154000	181775.82
155	2001-10-03	0.25	155000	149996.57
156	2001-11-01	0.345	156000	207995.27
157	2001-12-03	0.345	157000	208995.27
158	2002-01-02	0.32	158000	194850.68
159	2002-02-01	0.305	159000	186717.06
160	2002-03-01	0.295	160000	181595.19
161	2002-04-02	0.305	161000	188750.96
162	2002-05-02	0.375	162000	233070.85
163	2002-06-03	0.37	163000	230963.24
164	2002-07-02	0.325	164000	203873.11
165	2002-08-01	0.28	165000	176644.53
166	2002-09-02	0.255	166000	161872.69
167	2002-10-02	0.232	167000	148272.41
168	2002-11-01	0.238	168000	153107.04
169	2002-12-02	0.265	169000	171476.33
170	2003-01-02	0.225	170000	146593.11
171	2003-02-04	0.245	171000	160623.61
172	2003-03-03	0.243	172000	160312.40
173	2003-04-01	0.21	173000	139541.58
174	2003-05-02	0.186	174000	124593.97
175	2003-06-02	0.232	175000	156407.53
176	2003-07-02	0.228	176000	154710.85
177	2003-08-01	0.242	177000	165210.64
178	2003-09-01	0.33	178000	226287.23
179	2003-10-02	0.32	179000	220430.04
180	2003-11-03	0.35	180000	242095.36
181	2003-12-01	0.325	181000	225802.83
182	2004-01-02	0.335	182000	233750.61
183	2004-02-02	0.325	183000	227772.98
184	2004-03-01	0.39	184000	274327.58
185	2004-04-01	0.345	185000	243674.40
186	2004-05-03	0.264	186000	187463.89
187	2004-06-01	0.304	187000	216867.51
188	2004-07-02	0.304	188000	217867.51
189	2004-08-02	0.294	189000	211700.81
190	2004-09-01	0.294	190000	212700.81
191	2004-10-04	0.304	191000	220935.53
192	2004-11-01	0.279	192000	203766.49
193	2004-12-01	0.304	193000	223025.14
194	2005-01-03	0.304	194000	224025.14
195	2005-02-01	0.289	195000	213971.27
196	2005-03-01	0.299	196000	222375.12
197	2005-04-01	0.279	197000	208500.53
198	2005-05-03	0.274	198000	205763.96
199	2005-06-01	0.269	199000	203009.14
200	2005-07-04	0.274	200000	207782.55
201	2005-08-01	0.274	201000	208782.55
202	2005-09-01	0.274	202000	209782.55
203	2005-10-03	0.248	203000	190876.17
204	2005-11-01	0.249	204000	192645.84
205	2005-12-01	0.248	205000	192872.16
206	2006-01-03	0.257	206000	200871.55
207	2006-02-01	0.289	207000	226882.79
208	2006-03-01	0.309	208000	243584.03
209	2006-04-03	0.394	209000	311589.34
210	2006-05-02	0.384	210000	304680.98
211	2006-06-01	0.359	211000	285844.98
212	2006-07-03	0.359	212000	286844.98
213	2006-08-01	0.364	213000	291840.04
214	2006-09-01	0.369	214000	296848.83
215	2006-10-03	0.364	215000	293826.49
216	2006-11-01	0.38	216000	307741.94
217	2006-12-01	0.475	217000	385677.42
218	2007-01-02	0.484	218000	393984.99
219	2007-02-01	0.544	219000	443826.11
220	2007-03-01	0.544	220000	444826.11
221	2007-04-02	0.555	221000	454820.75
222	2007-05-02	0.555	222000	455820.75
223	2007-06-01	0.831	223000	683499.18
224	2007-07-03	0.961	224000	791424.44
225	2007-08-01	0.92	225000	758659.19
226	2007-09-03	0.9	226000	743166.60
227	2007-10-02	1.25	227000	1033175.84
228	2007-11-01	1.31	228000	1083768.28
229	2007-12-03	1.11	229000	919307.47
230	2008-01-02	1.07	230000	887179.28
231	2008-02-01	0.84	231000	697477.19
232	2008-03-03	0.871	232000	724217.42
233	2008-04-01	0.9	233000	749330.28
234	2008-05-02	0.86	234000	717026.71
235	2008-06-02	0.905	235000	755545.55
236	2008-07-02	0.775	236000	648014.15
237	2008-08-01	0.806	237000	674934.71
238	2008-09-01	0.686	238000	575448.16
239	2008-10-02	0.485	239000	407840.17
240	2008-11-03	0.32	240000	270090.42
241	2008-12-01	0.32	241000	271090.42
242	2009-01-02	0.42	242000	356806.18
243	2009-02-02	0.385	243000	328072.33
244	2009-03-02	0.366	244000	312881.75
245	2009-04-01	0.431	245000	369448.18
246	2009-05-04	0.485	246000	416736.35
247	2009-06-01	0.66	247000	568105.13
248	2009-07-02	0.61	248000	526066.87
249	2009-08-03	0.69	249000	596059.24
250	2009-09-01	0.66	250000	571143.62
251	2009-10-02	0.59	251000	511567.78
252	2009-11-02	0.65	252000	564591.63
253	2009-12-01	0.67	253000	582963.68
254	2010-01-04	0.68	254000	592664.63
255	2010-02-01	0.68	255000	593664.63
256	2010-03-01	0.68	256000	594664.63
257	2010-04-01	0.68	257000	595664.63
258	2010-05-03	0.68	258000	596664.63
259	2010-06-01	0.582	259000	511674.72
260	2010-07-02	0.592	260000	521466.39
261	2010-08-02	0.602	261000	531274.94
262	2010-09-01	0.602	262000	532274.94
263	2010-10-04	0.722	263000	639376.26
264	2010-11-01	0.712	264000	631520.63
265	2010-12-01	0.732	265000	650259.97
266	2011-01-03	0.792	266000	704559.97
267	2011-02-01	0.792	267000	705559.97
268	2011-03-01	0.792	268000	706559.97
269	2011-04-01	0.772	269000	689717.55
270	2011-05-03	0.812	270000	726454.21
271	2011-06-01	0.792	271000	709561.25
272	2011-07-04	0.762	272000	683683.93
273	2011-08-01	0.762	273000	684683.93
274	2011-09-01	0.682	274000	613801.10
275	2011-10-03	0.497	275000	448300.80
276	2011-11-01	0.627	276000	566562.58
277	2011-12-01	0.607	277000	549490.41
278	2012-01-03	0.632	278000	573121.81
279	2012-02-01	0.652	279000	592258.58
280	2012-03-01	0.662	280000	602342.30
281	2012-04-02	0.672	281000	612441.12
282	2012-05-02	0.672	282000	613441.12
283	2012-06-01	0.635	283000	580665.35
284	2012-07-03	0.645	284000	590809.68
285	2012-08-01	0.655	285000	600969.52
286	2012-09-03	0.685	286000	629494.84
287	2012-10-03	0.695	287000	639684.55
288	2012-11-01	0.805	288000	741929.59
289	2012-12-03	0.855	289000	789012.17
290	2013-01-02	1.005	290000	928435.36
291	2013-02-01	1.225	291000	1132674.94
292	2013-03-01	1.255	292000	1161413.92
293	2013-04-02	1.075	293000	995836.62
294	2013-05-02	1.205	294000	1117263.38
295	2013-06-03	1.242	295000	1152569.39
296	2013-07-02	1.162	296000	1079329.81
297	2013-08-01	1.192	297000	1108195.47
298	2013-09-02	1.172	298000	1090601.59
299	2013-10-02	1.142	299000	1063685.17
300	2013-11-01	1.152	300000	1073999.40
301	2013-12-02	1.232	301000	1149582.69
302	2014-01-02	1.202	302000	1122589.60
303	2014-02-04	1.192	303000	1114250.26
304	2014-03-03	1.034	304000	967556.01
305	2014-04-01	0.984	305000	921768.97
306	2014-05-02	0.96	306000	900286.80
307	2014-06-03	1.337	307000	1254836.93
308	2014-07-02	1.349	308000	1267099.49
309	2014-08-01	1.349	309000	1268099.49
310	2014-09-01	1.46	310000	1373442.74
311	2014-10-03	1.442	311000	1357509.88
312	2014-11-03	1.618	312000	1524197.63
313	2014-12-01	1.504	313000	1417806.70
314	2015-01-02	1.522	314000	1435775.13
315	2015-02-02	1.488	315000	1404701.31
316	2015-03-02	1.488	316000	1405701.31
317	2015-04-01	1.584	317000	1497391.72
318	2015-05-04	1.88	318000	1778207.34
319	2015-06-01	2.249	319000	2128227.83
320	2015-07-02	2.215	320000	2097053.64
321	2015-08-03	2.163	321000	2048822.58
322	2015-09-01	1.873	322000	1775130.70
323	2015-10-02	1.949	323000	1848159.49
324	2015-11-02	2.017	324000	1913641.20
325	2015-12-03	2.143	325000	2034184.48
326	2016-01-04	2.253	326000	2139598.99
327	2016-02-01	2.069	327000	1965860.32
328	2016-03-01	2.039	328000	1938355.82
329	2016-04-01	2.101	329000	1998295.53
330	2016-05-03	2.135	330000	2031633.48
331	2016-06-01	2.517	331000	2396138.87
332	2016-07-04	2.467	332000	2349539.76
333	2016-08-01	2.473	333000	2356254.09
334	2016-09-01	2.617	334000	2494456.10
335	2016-10-03	2.645	335000	2522144.97
336	2016-11-01	2.553	336000	2435418.19
337	2016-12-01	2.483	337000	2369642.14
338	2017-01-03	2.475	338000	2363007.36
339	2017-02-01	2.463	339000	2352550.36
340	2017-03-01	2.471	340000	2361191.61
341	2017-04-03	2.621	341000	2505525.78
342	2017-05-02	2.667	342000	2550499.15
343	2017-06-01	3.047	343000	2914899.85
344	2017-07-03	3.211	344000	3072789.77
345	2017-08-01	3.099	345000	2966610.55
346	2017-09-01	3.205	346000	3069082.23
347	2017-10-03	3.307	347000	3167756.61
348	2017-11-01	3.277	348000	3140019.78
349	2017-12-01	3.195	349000	3062447.42
350	2018-01-02	3.309	350000	3172717.84
351	2018-02-01	3.351	351000	3213988.06
352	2018-03-01	3.381	352000	3243761.45
353	2018-04-03	3.469	353000	3329189.43
354	2018-05-02	3.493	354000	3353222.17
355	2018-06-01	4.481	355000	4302685.81
356	2018-07-03	4.301	356000	4130848.62
357	2018-08-01	4.227	357000	4060776.12
358	2018-09-03	4.289	358000	4121338.02
359	2018-10-02	4.377	359000	4206898.00
360	2018-11-01	4.267	360000	4102172.89
361	2018-12-03	4.381	361000	4212769.26
362	2019-01-02	4.273	362000	4109916.47
363	2019-02-01	4.307	363000	4143618.82
364	2019-03-01	4.425	364000	4258142.63
365	2019-04-01	4.449	365000	4282237.64
366	2019-05-02	4.463	366000	4296712.87
367	2019-06-03	5.257	367000	5062129.19
368	2019-07-02	5.387	368000	5188310.24
369	2019-08-01	5.315	369000	5119965.83
370	2019-09-02	5.337	370000	5142158.54
371	2019-10-02	5.371	371000	5175917.28
372	2019-11-01	5.445	372000	5248229.49
373	2019-12-02	5.493	373000	5295494.88
374	2020-01-02	5.559	374000	5360121.79
375	2020-02-03	5.425	375000	5231915.76
376	2020-03-02	5.357	376000	5167335.99
377	2020-04-01	5.227	377000	5042938.63
378	2020-05-04	5.309	378000	5123051.11
379	2020-06-01	6.305	379000	6085166.00
380	2020-07-02	6.275	380000	6057211.99
381	2020-08-03	6.285	381000	6067864.92
382	2020-09-01	6.257	382000	6041832.27
383	2020-10-05	6.227	383000	6013863.92
384	2020-11-02	6.225	384000	6012932.37
385	2020-12-01	6.311	385000	6097002.60
386	2021-01-04	6.251	386000	6040037.12
387	2021-02-01	6.279	387000	6068092.16
388	2021-03-01	6.267	388000	6057495.23
389	2021-04-01	6.309	389000	6099091.18
390	2021-05-03	6.301	390000	6092357.35
391	2021-06-01	7.131	391000	6895873.87
392	2021-07-02	7.053	392000	6821445.72
393	2021-08-02	7.001	393000	6772152.91
394	2021-09-01	6.993	394000	6765414.41
395	2021-10-04	6.987	395000	6760609.68
396	2021-11-01	6.887	396000	6664849.85
397	2021-12-01	6.8	397000	6581656.16
398	2022-01-03	6.791	398000	6573945.14
399	2022-02-04	6.769	399000	6553648.31
400	2022-03-01	6.787	400000	6572075.65
401	2022-04-01	6.799	401000	6584695.64
402	2022-05-03	6.826	402000	6611844.60
403	2022-06-01	7.567	403000	7330596.85
404	2022-07-04	7.573	404000	7337409.41
405	2022-08-01	7.509	405000	7276400.40
406	2022-09-01	7.464	406000	7233794.32
407	2022-10-03	7.36	407000	7134001.91
408	2022-11-01	7.351	408000	7126278.26
409	2022-12-01	7.513	409000	7284325.89
410	2023-01-03	7.563	410000	7333804.03
411	2023-02-01	7.567	411000	7338682.81
412	2023-03-01	7.505	412000	7279553.52
413	2023-04-03	7.498	413000	7273763.80
414	2023-05-02	7.497	414000	7273793.70
415	2023-06-01	7.675	415000	7447494.15
416	2023-07-03	7.755	416000	7526122.76
417	2023-08-01	7.71	417000	7483450.87
418	2023-09-04	7.62	418000	7397095.41
419	2023-10-03	7.504	419000	7285488.71
420	2023-11-01	7.591	420000	7370955.33
421	2023-12-01	7.623	421000	7403027.72
422	2024-01-02	7.728	422000	7505997.80
423	2024-02-01	7.696	423000	7475917.07
424	2024-03-01	7.716	424000	7496345.13
425	2024-04-02	7.658	425000	7440996.24
426	2024-05-02	7.693	426000	7476004.45
427	2024-06-03	8.115	427000	7887101.14
428	2024-07-02	8.094	428000	7867690.90
429	2024-08-01	8.084	429000	7858970.50
430	2024-09-02	8.067	430000	7843443.72
431	2024-10-02	8.179	431000	7953339.93
432	2024-11-01	8.12	432000	7896967.75
433	2024-12-02	8.11	433000	7888242.42
434	2025-01-02	8.175	434000	7952465.07
435	2025-02-03	8.149	435000	7928172.83
436	2025-03-03	8.17	436000	7949603.76
437	2025-04-01	8.253	437000	8031364.73
438	2025-05-02	8.249	438000	8028472.15
439	2025-06-02	8.764	439000	8530704.19
440	2025-07-02	8.833	440000	8598867.43
441	2025-08-01	8.841	441000	8607655.38
442	2025-09-01	8.842	442000	8609628.98
443	2025-10-02	8.833	443000	8601865.51
444	2025-11-03	8.853	444000	8622342.16
445	2025-12-01	8.913	445000	8681778.91
446	2026-01-02	8.913	446000	8682778.91

股票定投计算器

定投深圳国际

每月定投：深圳国际