定投中国文旅农业

Id	日期	后复权收盘价	总投入	当日资产
1	1989-11-23	0.51	1000	1000.00
2	1989-12-01	0.47	2000	1921.57
3	1990-01-02	0.43	3000	2758.03
4	1990-02-01	0.38	4000	3437.33
5	1990-03-01	0.42	5000	4799.15
6	1990-04-02	0.54	6000	7170.34
7	1990-05-01	0.55	7000	8303.12
8	1990-06-01	0.67	8000	11114.72
9	1990-07-02	1.57	9000	27044.93
10	1990-08-01	1.25	10000	22532.59
11	1990-09-03	0.95	11000	18124.77
12	1990-10-01	0.67	12000	13782.73
13	1990-11-01	0.99	13000	21365.53
14	1990-12-03	0.8	14000	18265.07
15	1991-01-02	0.77	15000	18580.13
16	1991-02-01	0.74	16000	18856.23
17	1991-03-01	0.88	17000	23423.63
18	1991-04-02	0.74	18000	20697.14
19	1991-05-01	0.73	19000	21417.45
20	1991-06-03	0.65	20000	20070.33
21	1991-07-01	0.65	21000	21070.33
22	1991-08-01	0.55	22000	18828.74
23	1991-09-02	0.48	23000	17432.36
24	1991-10-01	0.43	24000	16616.49
25	1991-11-01	0.39	25000	16070.77
26	1991-12-02	0.43	26000	18719.05
27	1992-01-02	0.38	27000	17542.42
28	1992-02-03	0.41	28000	19927.34
29	1992-03-02	0.38	29000	19469.25
30	1992-04-01	0.47	30000	25080.38
31	1992-05-01	0.51	31000	28214.88
32	1992-06-01	0.67	32000	38066.61
33	1992-07-01	0.88	33000	50997.94
34	1992-08-03	0.7	34000	41566.54
35	1992-09-01	0.56	35000	34253.23
36	1992-10-01	0.61	36000	38311.56
37	1992-11-02	0.67	37000	43079.91
38	1992-12-01	0.73	38000	47937.81
39	1993-01-04	0.67	39000	44997.72
40	1993-02-01	0.6	40000	41296.46
41	1993-03-01	0.64	41000	45049.56
42	1993-04-01	0.58	42000	41826.16
43	1993-05-03	0.62	43000	45710.73
44	1993-06-01	0.74	44000	55557.96
45	1993-07-01	0.7	45000	53554.83
46	1993-08-02	0.55	46000	43078.79
47	1993-09-01	0.48	47000	38596.04
48	1993-10-04	0.43	48000	35575.62
49	1993-11-01	0.46	49000	39057.64
50	1993-12-01	0.71	50000	61284.62
51	1994-01-03	0.79	51000	69189.92
52	1994-02-01	0.77	52000	68438.28
53	1994-03-01	0.77	53000	69438.28
54	1994-04-06	0.76	54000	69536.48
55	1994-05-02	0.71	55000	65961.72
56	1994-06-01	0.65	56000	61387.49
57	1994-07-01	0.64	57000	61443.06
58	1994-08-01	0.58	58000	56682.78
59	1994-09-01	0.59	59000	58660.07
60	1994-10-03	0.59	60000	59660.07
61	1994-11-01	0.52	61000	53581.75
62	1994-12-01	0.51	62000	53551.33
63	1995-01-03	0.47	63000	50351.23
64	1995-02-03	0.45	64000	49208.62
65	1995-03-01	0.35	65000	39273.37
66	1995-04-03	0.42	66000	48128.05
67	1995-05-01	0.42	67000	49128.05
68	1995-06-01	0.47	68000	55976.63
69	1995-07-03	0.44	69000	53403.65
70	1995-08-01	0.42	70000	51976.21
71	1995-09-01	0.37	71000	46788.57
72	1995-10-02	0.34	72000	43994.90
73	1995-11-02	0.34	73000	44994.90
74	1995-12-01	0.33	74000	44671.52
75	1996-01-02	0.3	75000	41610.47
76	1996-02-01	0.31	76000	43997.49
77	1996-03-01	0.32	77000	46416.76
78	1996-04-01	0.3	78000	44515.72
79	1996-05-01	0.29	79000	44031.86
80	1996-06-03	0.29	80000	45031.86
81	1996-07-01	0.29	81000	46031.86
82	1996-08-01	0.24	82000	39095.33
83	1996-09-02	0.22	83000	36837.39
84	1996-10-01	0.26	84000	44535.09
85	1996-11-01	0.23	85000	40396.43
86	1996-12-02	0.43	86000	76523.76
87	1997-01-02	0.37	87000	66846.02
88	1997-02-03	0.35	88000	64232.73
89	1997-03-03	0.32	89000	59727.06
90	1997-04-01	0.34	90000	64460.00
91	1997-05-01	0.405	91000	77783.24
92	1997-06-02	0.465	92000	90306.68
93	1997-07-03	0.39	93000	76741.09
94	1997-08-01	0.445	94000	88563.55
95	1997-09-01	0.47	95000	94539.03
96	1997-10-03	0.435	96000	88498.89
97	1997-11-03	0.224	97000	46571.84
98	1997-12-01	0.19	98000	40502.90
99	1998-01-02	0.153	99000	33615.50
100	1998-02-02	0.1	100000	22970.91
101	1998-03-02	0.117	101000	27875.97
102	1998-04-01	0.118	102000	29114.22
103	1998-05-01	0.11	103000	28140.38
104	1998-06-01	0.11	104000	29140.38
105	1998-07-02	0.088	105000	24312.30
106	1998-08-03	0.085	106000	24483.47
107	1998-09-01	0.079	107000	23755.23
108	1998-10-05	0.068	108000	21447.54
109	1998-11-02	0.082	109000	26863.21
110	1998-12-01	0.094	110000	31794.41
111	1999-01-04	0.082	111000	28735.55
112	1999-02-01	0.061	112000	22376.44
113	1999-03-01	0.061	113000	23376.44
114	1999-04-01	0.07	114000	27825.43
115	1999-05-03	0.08	115000	32800.49
116	1999-06-01	0.093	116000	39130.57
117	1999-07-02	0.1	117000	43075.88
118	1999-08-02	0.153	118000	66906.10
119	1999-09-01	0.148	119000	65719.62
120	1999-10-04	0.132	120000	59614.80
121	1999-11-01	0.102	121000	47065.98
122	1999-12-01	0.091	122000	42990.24
123	2000-01-03	0.108	123000	52021.38
124	2000-02-01	0.165	124000	80477.11
125	2000-03-01	0.46	125000	225360.43
126	2000-04-03	0.31	126000	152873.33
127	2000-05-02	0.19	127000	94696.56
128	2000-06-01	0.2	128000	100680.59
129	2000-07-03	0.136	129000	69462.80
130	2000-08-01	0.133	130000	68930.53
131	2000-09-01	0.141	131000	74076.73
132	2000-10-04	0.116	132000	61942.56
133	2000-11-01	0.098	133000	53330.78
134	2000-12-01	0.102	134000	56507.55
135	2001-01-02	0.103	135000	58061.54
136	2001-02-01	0.106	136000	60752.66
137	2001-03-01	0.08	137000	46851.06
138	2001-04-02	0.078	138000	46679.79
139	2001-05-02	0.082	139000	50073.62
140	2001-06-01	0.093	140000	57790.81
141	2001-07-03	0.106	141000	66869.10
142	2001-08-01	0.102	142000	65345.74
143	2001-09-03	0.078	143000	50970.27
144	2001-10-03	0.1	144000	66346.50
145	2001-11-01	0.15	145000	100519.75
146	2001-12-03	0.142	146000	96158.70
147	2002-01-02	0.192	147000	131017.39
148	2002-02-01	0.228	148000	156583.15
149	2002-03-01	0.22	149000	152089.01
150	2002-04-02	0.217	150000	151015.06
151	2002-05-02	0.223	151000	156190.60
152	2002-06-03	0.189	152000	133376.78
153	2002-07-02	0.161	153000	114617.26
154	2002-08-01	0.136	154000	97819.55
155	2002-09-02	0.164	155000	118958.87
156	2002-10-02	0.192	156000	140268.92
157	2002-11-01	0.122	157000	90129.21
158	2002-12-02	0.128	158000	95561.79
159	2003-01-02	0.22	159000	165246.83
160	2003-02-04	0.136	160000	103152.59
161	2003-03-03	0.167	161000	127665.31
162	2003-04-01	0.189	162000	145483.49
163	2003-05-02	0.164	163000	127239.64
164	2003-06-02	0.186	164000	145308.38
165	2003-07-02	0.08	165000	63498.23
166	2003-08-01	0.083	166000	66879.41
167	2003-09-01	0.164	167000	133147.27
168	2003-10-02	0.164	168000	134147.27
169	2003-11-03	0.178	169000	146598.86
170	2003-12-01	0.133	170000	110537.35
171	2004-01-02	0.108	171000	90759.66
172	2004-02-02	0.114	172000	96801.86
173	2004-03-01	0.172	173000	147051.93
174	2004-04-01	0.133	174000	114708.76
175	2004-05-03	0.15	175000	130370.78
176	2004-06-01	0.091	176000	80091.61
177	2004-07-02	0.086	177000	76690.97
178	2004-08-02	0.086	178000	77690.97
179	2004-09-01	0.108	179000	98565.40
180	2004-10-04	0.074	180000	68535.55
181	2004-11-01	0.097	181000	90837.14
182	2004-12-01	0.133	182000	125549.90
183	2005-01-03	0.164	183000	155813.41
184	2005-02-01	0.15	184000	143512.26
185	2005-03-01	0.136	185000	131117.79
186	2005-04-01	0.167	186000	162004.93
187	2005-05-03	0.13	187000	127111.62
188	2005-06-01	0.15	188000	147667.26
189	2005-07-04	0.114	189000	113227.11
190	2005-08-01	0.094	190000	94362.71
191	2005-09-01	0.086	191000	87331.84
192	2005-10-03	0.094	192000	96455.73
193	2005-11-01	0.083	193000	86168.36
194	2005-12-01	0.1	194000	104817.30
195	2006-01-03	0.091	195000	96383.74
196	2006-02-01	0.102	196000	109034.52
197	2006-03-01	0.097	197000	104689.70
198	2006-04-03	0.122	198000	132671.58
199	2006-05-02	0.13	199000	142371.35
200	2006-06-01	0.13	200000	143371.35
201	2006-07-03	0.105	201000	116799.94
202	2006-08-01	0.128	202000	143384.69
203	2006-09-01	0.161	203000	181351.05
204	2006-10-03	0.13	204000	147432.52
205	2006-11-01	0.15	205000	171114.45
206	2006-12-01	0.198	206000	226871.08
207	2007-01-02	0.245	207000	281724.31
208	2007-02-01	0.228	208000	263176.09
209	2007-03-01	0.242	209000	280336.03
210	2007-04-02	0.304	210000	353157.66
211	2007-05-02	0.396	211000	461034.31
212	2007-06-01	0.539	212000	628518.93
213	2007-07-03	0.391	213000	456938.59
214	2007-08-01	0.461	214000	539743.45
215	2007-09-03	0.354	215000	415466.77
216	2007-10-02	0.262	216000	308492.36
217	2007-11-01	0.254	217000	300072.74
218	2007-12-03	0.2	218000	237277.75
219	2008-01-02	0.192	219000	228786.64
220	2008-02-01	0.13	220000	155907.62
221	2008-03-03	0.164	221000	197683.46
222	2008-04-01	0.119	222000	144441.05
223	2008-05-02	0.122	223000	149082.42
224	2008-06-02	0.108	224000	132974.60
225	2008-07-02	0.072	225000	89649.73
226	2008-08-01	0.072	226000	90649.73
227	2008-09-01	0.044	227000	56397.06
228	2008-10-02	0.046	228000	59960.56
229	2008-11-03	0.01	229000	14034.90
230	2008-12-01	0.01	230000	15034.90
231	2009-01-02	0.038	231000	58132.64
232	2009-02-02	0.032	232000	49953.80
233	2009-03-02	0.052	233000	82174.93
234	2009-04-01	0.046	234000	73693.20
235	2009-05-04	0.049	235000	79499.28
236	2009-06-01	0.091	236000	148641.52
237	2009-07-02	0.142	237000	232946.12
238	2009-08-03	0.125	238000	206058.20
239	2009-09-01	0.142	239000	235082.12
240	2009-10-02	0.13	240000	216216.02
241	2009-11-02	0.164	241000	273764.83
242	2009-12-01	0.184	242000	308150.78
243	2010-01-04	0.15	243000	252209.88
244	2010-02-01	0.13	244000	219581.89
245	2010-03-02	0.153	245000	259431.00
246	2010-04-01	0.27	246000	458819.41
247	2010-05-03	0.36	247000	612759.21
248	2010-06-01	0.492	248000	838437.58
249	2010-07-02	0.738	249000	1258656.37
250	2010-08-02	0.738	250000	1259656.37
251	2010-09-01	0.38	251000	649603.55
252	2010-10-04	0.497	252000	850613.07
253	2010-11-01	0.514	253000	880708.48
254	2010-12-01	0.276	254000	473909.61
255	2011-01-03	0.279	255000	480060.81
256	2011-02-01	0.237	256000	408793.59
257	2011-03-01	0.198	257000	342523.76
258	2011-04-01	0.234	258000	405800.80
259	2011-05-03	-0.392	259000	-678803.06
260	2011-06-01	-0.648	260000	-1121103.01
261	2011-07-04	-0.639	261000	-1104532.14
262	2011-08-01	-0.486	262000	-839066.69
263	2011-09-01	-0.556	263000	-958919.92
264	2011-10-03	-0.827	264000	-1425307.15
265	2011-11-01	-0.74	265000	-1274365.53
266	2011-12-01	-0.78	266000	-1342250.15
267	2012-01-03	-0.789	267000	-1356737.65
268	2012-02-01	-0.806	268000	-1384970.28
269	2012-03-01	-0.723	269000	-1241349.27
270	2012-04-03	-0.705	270000	-1209444.31
271	2012-05-02	-0.644	271000	-1103797.35
272	2012-06-01	-0.728	272000	-1246770.92
273	2012-07-25	-0.698	273000	-1194393.00
274	2012-08-01	-0.676	274000	-1155747.37
275	2012-09-03	-0.639	275000	-1091489.01
276	2012-10-03	-0.62	276000	-1058034.72
277	2012-11-01	-0.531	277000	-905155.54
278	2012-12-03	-0.509	278000	-866653.81
279	2013-01-02	-0.427	279000	-726035.71
280	2013-02-01	-0.495	280000	-840657.32
281	2013-03-04	-0.556	281000	-943253.47
282	2013-04-02	-0.615	282000	-1042346.92
283	2013-05-02	-0.592	283000	-1002364.84
284	2013-06-03	-0.514	284000	-869296.50
285	2013-07-22	-0.604	285000	-1020507.95
286	2013-08-01	-0.695	286000	-1173259.97
287	2013-09-02	-0.756	287000	-1275236.75
288	2013-10-02	-0.745	288000	-1255681.72
289	2013-11-01	-0.714	289000	-1202431.87
290	2013-12-02	-0.74	290000	-1245217.91
291	2014-01-02	-0.771	291000	-1296382.44
292	2014-02-04	-0.794	292000	-1334055.33
293	2014-03-03	-0.78	293000	-1309532.94
294	2014-04-01	-0.78	294000	-1308532.94
295	2014-05-02	-0.787	295000	-1319276.19
296	2014-06-03	-0.815	296000	-1365213.59
297	2014-07-02	-0.749	297000	-1253656.41
298	2014-08-01	-0.723	298000	-1209138.30
299	2014-09-01	-0.745	299000	-1244930.89
300	2014-10-03	-0.653	300000	-1090194.46
301	2014-11-03	-0.719	301000	-1199382.56
302	2014-12-01	-0.658	302000	-1096626.88
303	2015-01-02	-0.672	303000	-1118959.37
304	2015-02-02	-0.679	304000	-1129615.19
305	2015-03-02	-0.716	305000	-1190170.07
306	2015-04-01	-0.683	306000	-1134315.87
307	2015-05-04	-0.578	307000	-958933.48
308	2015-06-01	-0.11	308000	-181495.99
309	2015-07-02	-0.215	309000	-353742.17
310	2015-08-03	-0.392	310000	-643962.46
311	2015-09-01	-0.653	311000	-1071723.18
312	2015-10-02	-0.571	312000	-936142.32
313	2015-11-02	-0.58	313000	-949897.63
314	2015-12-01	-0.608	314000	-994754.76
315	2016-01-04	-0.683	315000	-1116462.99
316	2016-02-01	-0.676	316000	-1104020.47
317	2016-03-02	-0.7	317000	-1142216.47
318	2016-04-01	-0.719	318000	-1172219.48
319	2016-05-03	-0.653	319000	-1063616.58
320	2016-06-01	-0.662	320000	-1077275.92
321	2016-07-04	-0.721	321000	-1172286.92
322	2016-08-01	-0.719	322000	-1168035.08
323	2016-09-01	-0.745	323000	-1209272.79
324	2016-10-04	-0.747	324000	-1211519.16
325	2016-11-01	-0.695	325000	-1126183.15
326	2016-12-01	-0.665	326000	-1076570.93
327	2017-01-05	-0.691	327000	-1117662.43
328	2017-02-03	-0.731	328000	-1181360.69
329	2017-03-01	-0.707	329000	-1141574.56
330	2017-04-03	-0.738	330000	-1190629.46
331	2017-05-02	-0.578	331000	-931498.41
332	2017-06-01	-0.526	332000	-846695.79
333	2017-07-03	-0.592	333000	-951935.18
334	2017-08-01	-0.604	334000	-970231.16
335	2017-09-01	-0.491	335000	-787714.41
336	2017-10-03	-0.469	336000	-751419.67
337	2017-11-01	-0.477	337000	-763237.06
338	2017-12-01	-0.533	338000	-851841.41
339	2018-01-02	-0.509	339000	-812484.57
340	2018-02-01	-0.479	340000	-763597.47
341	2018-03-01	-0.5	341000	-796074.60
342	2018-04-03	-0.495	342000	-787113.86
343	2018-05-02	-0.495	343000	-786113.86
344	2018-06-01	-0.274	344000	-434141.81
345	2018-07-03	-0.415	345000	-656550.55
346	2018-08-01	-0.427	346000	-674535.15
347	2018-09-03	-0.439	347000	-692491.64
348	2018-10-02	-0.531	348000	-836615.17
349	2018-11-01	-0.451	349000	-709571.45
350	2018-12-27	-0.215	350000	-337265.77
351	2019-01-02	-0.18	351000	-281362.04
352	2019-02-01	-0.38	352000	-592986.53
353	2019-03-01	-0.392	353000	-610712.42
354	2019-04-01	-0.507	354000	-788875.50
355	2019-05-02	-0.493	355000	-766091.96
356	2019-06-03	-0.556	356000	-862990.12
357	2019-07-02	-0.549	357000	-851125.14
358	2019-08-01	-0.462	358000	-715247.38
359	2019-09-02	-0.415	359000	-641484.12
360	2019-10-02	-0.462	360000	-713134.13
361	2019-11-04	-0.451	361000	-695154.75
362	2019-12-02	-0.509	362000	-783553.80
363	2020-01-03	-0.462	363000	-710202.08
364	2020-02-03	-0.507	364000	-778377.60
365	2020-03-02	-0.439	365000	-672979.82
366	2020-04-01	-0.404	366000	-618325.39
367	2020-05-04	-0.451	367000	-689259.29
368	2020-06-01	-0.474	368000	-723409.98
369	2020-07-02	-0.479	369000	-730040.89
370	2020-08-03	-0.474	370000	-721420.42
371	2020-09-01	-0.531	371000	-807173.51
372	2020-10-05	-0.564	372000	-856336.83
373	2020-11-03	-0.606	373000	-919106.60
374	2020-12-15	-0.627	374000	-949956.83
375	2021-01-11	-0.632	375000	-956532.24
376	2021-02-02	-0.702	376000	-1061477.27
377	2021-03-01	-0.698	377000	-1054428.96
378	2021-04-01	-0.726	378000	-1095726.97
379	2021-05-06	-0.773	379000	-1165662.47
380	2021-06-02	-0.796	380000	-1199345.83
381	2021-07-02	-0.752	381000	-1132050.33
382	2021-08-02	-0.789	382000	-1186749.61
383	2021-09-01	-0.721	383000	-1083469.54
384	2021-10-05	-0.733	384000	-1100502.32
385	2021-11-01	-0.801	385000	-1201595.31
386	2021-12-21	-0.827	386000	-1239598.40
387	2022-01-05	-0.813	387000	-1217613.67
388	2022-02-07	-0.723	388000	-1081822.49
389	2022-03-01	-0.792	389000	-1184066.95
390	2022-04-20	-0.803	390000	-1199512.33
391	2022-05-05	-0.818	391000	-1220919.16
392	2022-06-01	-0.843	392000	-1257233.31
393	2022-07-05	-0.881	393000	-1312905.75
394	2022-08-03	-0.848	394000	-1262727.67
395	2022-09-01	-0.834	395000	-1240880.75
396	2022-10-03	-0.792	396000	-1177390.36
397	2022-11-01	-0.622	397000	-923667.68
398	2022-12-01	-0.636	398000	-943457.63
399	2023-01-03	-0.481	399000	-712526.92
400	2023-02-01	-0.486	400000	-718933.64
401	2023-03-01	-0.488	401000	-720892.21
402	2023-04-03	-0.502	402000	-740573.55
403	2023-05-02	-0.509	403000	-749900.27
404	2023-06-01	-0.479	404000	-704701.83
405	2023-07-03	-0.509	405000	-747837.64
406	2023-08-01	-0.5	406000	-733614.58
407	2023-09-04	-0.545	407000	-798639.89
408	2023-10-03	-0.611	408000	-894355.91
409	2023-11-01	-0.606	409000	-886037.13
410	2023-12-01	-0.604	410000	-882112.91
411	2024-01-02	-0.585	411000	-853364.33
412	2024-02-01	-0.667	412000	-971981.21
413	2024-03-01	-0.646	413000	-940379.10
414	2024-04-05	-0.538	414000	-782164.02
415	2024-05-02	-0.794	415000	-1153346.15
416	2024-06-03	-0.85	416000	-1233690.46
417	2024-07-03	-0.632	417000	-916285.15
418	2024-08-01	-0.679	418000	-983426.60
419	2024-09-02	-0.728	419000	-1053395.53
420	2024-10-02	-0.858	420000	-1240501.88
421	2024-11-01	-0.909	421000	-1313238.01
422	2024-12-02	-0.867	422000	-1251560.34
423	2025-01-03	-0.898	423000	-1295310.48
424	2025-02-05	-0.914	424000	-1317389.51
425	2025-03-03	-0.923	425000	-1329361.62
426	2025-04-01	-0.898	426000	-1292355.07
427	2025-05-02	-0.89	427000	-1279841.89
428	2025-06-04	-0.909	428000	-1306164.35
429	2025-07-02	-0.912	429000	-1309475.13
430	2025-08-04	-0.923	430000	-1324269.24
431	2025-09-01	-0.869	431000	-1245793.03
432	2025-10-02	-0.644	432000	-922234.42
433	2025-11-17	0.213	433000	306024.74
434	2025-12-01	0.19	434000	273979.81
435	2026-01-02	0.19	435000	274979.81

股票定投计算器 WKK 金利来集团金地商置贸易通味千（中国）迅捷环球控股中国文旅农业

定投中国文旅农业

每月定投：中国文旅农业