定投PERFECTECH

Id	日期	后复权收盘价	总投入	当日资产
1	1992-10-23	0.83	1000	1000.00
2	1992-11-02	0.84	2000	2012.05
3	1992-12-01	0.83	3000	2988.10
4	1993-01-04	0.86	4000	4096.10
5	1993-02-01	0.84	5000	5000.84
6	1993-03-01	0.91	6000	6417.58
7	1993-04-01	0.96	7000	7770.19
8	1993-05-03	1.03	8000	9336.77
9	1993-06-01	1.2	9000	11877.79
10	1993-07-01	1.44	10000	15253.35
11	1993-08-02	1.41	11000	15935.57
12	1993-09-01	1.33	12000	16031.42
13	1993-10-04	1.23	13000	15826.05
14	1993-11-01	1.34	14000	18241.39
15	1993-12-01	1.24	15000	17880.09
16	1994-01-03	1.34	16000	20322.03
17	1994-02-01	1.25	17000	19957.12
18	1994-03-01	1.18	18000	19839.52
19	1994-04-06	1.16	19000	20503.26
20	1994-05-02	1.07	20000	19912.49
21	1994-06-01	1.14	21000	22215.18
22	1994-07-01	1.08	22000	22045.96
23	1994-08-01	1.01	23000	21617.05
24	1994-09-01	1	24000	22403.02
25	1994-10-03	1.02	25000	23851.08
26	1994-11-01	1.02	26000	24851.08
27	1994-12-01	0.93	27000	23658.34
28	1995-01-03	0.87	28000	23131.99
29	1995-02-03	0.84	29000	23334.34
30	1995-03-01	0.88	30000	25445.50
31	1995-04-03	0.8	31000	24132.27
32	1995-05-01	0.7	32000	22115.74
33	1995-06-01	0.58	33000	19324.47
34	1995-07-03	0.63	34000	21990.37
35	1995-08-01	0.94	35000	33811.03
36	1995-09-01	0.67	36000	25099.35
37	1995-10-02	0.51	37000	20105.48
38	1995-11-02	0.58	38000	23865.05
39	1995-12-01	0.56	39000	24042.12
40	1996-01-02	0.58	40000	25900.77
41	1996-02-01	0.64	41000	29580.16
42	1996-03-01	0.64	42000	30580.16
43	1996-04-01	0.64	43000	31580.16
44	1996-05-01	0.62	44000	31593.28
45	1996-06-03	0.72	45000	37688.96
46	1996-07-01	0.7	46000	37642.05
47	1996-08-01	0.67	47000	37028.82
48	1996-09-02	0.69	48000	39134.16
49	1996-10-01	0.71	49000	41268.48
50	1996-11-01	0.72	50000	42849.73
51	1996-12-02	0.84	51000	50991.35
52	1997-01-02	0.99	52000	61096.94
53	1997-02-03	1.27	53000	79376.89
54	1997-03-03	1.42	54000	89752.11
55	1997-04-01	1.32	55000	84431.54
56	1997-05-01	1.27	56000	82233.38
57	1997-06-02	1.3	57000	85175.90
58	1997-07-03	1.41	58000	93383.09
59	1997-08-01	1.29	59000	86435.59
60	1997-09-01	1.65	60000	111557.15
61	1997-10-03	1.7	61000	115937.67
62	1997-11-03	1.28	62000	88294.25
63	1997-12-01	1.45	63000	101020.83
64	1998-01-02	1.37	64000	96447.26
65	1998-02-02	1.26	65000	89703.32
66	1998-03-02	1.3	66000	93551.05
67	1998-04-01	1.25	67000	90952.93
68	1998-05-01	1.15	68000	84676.70
69	1998-06-01	1.05	69000	78313.50
70	1998-07-02	1.02	70000	77075.98
71	1998-08-03	0.93	71000	71275.15
72	1998-09-01	0.93	72000	72275.15
73	1998-10-05	0.95	73000	74829.46
74	1998-11-02	1.05	74000	83706.24
75	1998-12-01	0.99	75000	79923.03
76	1999-01-04	0.95	76000	77693.82
77	1999-02-01	1.06	77000	87689.94
78	1999-03-01	1.07	78000	89517.21
79	1999-04-01	1.1	79000	93027.03
80	1999-05-03	1.22	80000	104175.44
81	1999-06-01	1.2	81000	103467.64
82	1999-07-02	1.08	82000	94120.88
83	1999-08-02	0.97	83000	85534.49
84	1999-09-01	0.97	84000	86534.49
85	1999-10-04	0.96	85000	86642.39
86	1999-11-01	0.97	86000	88544.91
87	1999-12-01	1.01	87000	93196.25
88	2000-01-03	1	88000	93273.51
89	2000-02-01	1.15	89000	108264.54
90	2000-03-01	1.64	90000	155394.65
91	2000-04-03	1.55	91000	147866.89
92	2000-05-02	1.42	92000	136465.15
93	2000-06-01	1.29	93000	124971.86
94	2000-07-03	1.31	94000	127909.41
95	2000-08-01	1.09	95000	107428.44
96	2000-09-01	1.04	96000	103500.53
97	2000-10-03	0.99	97000	99524.54
98	2000-11-01	0.93	98000	94492.75
99	2000-12-01	0.95	99000	97524.86
100	2001-01-02	1.11	100000	114950.10
101	2001-02-01	1.03	101000	107665.40
102	2001-03-01	0.82	102000	86714.20
103	2001-04-02	0.83	103000	88771.70
104	2001-05-02	0.86	104000	92980.31
105	2001-06-01	0.95	105000	103710.81
106	2001-07-03	0.98	106000	107985.89
107	2001-08-01	0.93	107000	103476.40
108	2001-09-03	0.86	108000	96687.86
109	2001-10-03	0.8	109000	90942.19
110	2001-11-01	0.77	110000	88531.86
111	2001-12-03	0.74	111000	86082.57
112	2002-01-02	0.79	112000	92898.96
113	2002-02-01	0.71	113000	84491.47
114	2002-03-01	0.72	114000	86681.49
115	2002-04-02	0.77	115000	93701.04
116	2002-05-02	0.89	116000	109303.79
117	2002-06-03	0.76	117000	94338.07
118	2002-07-02	0.75	118000	94096.78
119	2002-08-01	0.71	119000	90078.29
120	2002-09-02	0.74	120000	94884.41
121	2002-10-02	0.64	121000	83062.19
122	2002-11-01	0.72	122000	94444.97
123	2002-12-02	0.73	123000	96756.70
124	2003-01-02	0.69	124000	92454.97
125	2003-02-04	0.72	125000	97474.75
126	2003-03-03	0.75	126000	102536.19
127	2003-04-01	0.76	127000	104903.34
128	2003-05-02	0.76	128000	105903.34
129	2003-06-02	0.83	129000	116657.60
130	2003-07-02	0.81	130000	114846.57
131	2003-08-01	0.74	131000	105921.56
132	2003-09-01	0.74	132000	106921.56
133	2003-10-02	0.775	133000	112978.66
134	2003-11-03	0.805	134000	118352.03
135	2003-12-01	0.775	135000	114941.39
136	2004-01-02	0.835	136000	124840.08
137	2004-02-02	0.965	137000	145276.26
138	2004-03-01	0.975	138000	147781.72
139	2004-04-01	0.905	139000	138171.75
140	2004-05-03	0.865	140000	133064.71
141	2004-06-01	0.93	141000	144063.79
142	2004-07-02	0.9	142000	140416.57
143	2004-08-02	0.91	143000	142976.76
144	2004-09-01	0.87	144000	137692.06
145	2004-10-04	0.91	145000	145022.73
146	2004-11-01	0.88	146000	141241.76
147	2004-12-01	0.81	147000	131006.62
148	2005-01-03	0.81	148000	132006.62
149	2005-02-01	0.75	149000	123228.35
150	2005-03-01	0.79	150000	130800.53
151	2005-04-01	0.83	151000	138423.35
152	2005-05-03	0.85	152000	142758.85
153	2005-06-01	0.865	153000	146278.12
154	2005-07-04	0.815	154000	138822.74
155	2005-08-01	0.795	155000	136416.05
156	2005-09-01	0.745	156000	128836.42
157	2005-10-03	0.795	157000	138483.16
158	2005-11-01	0.81	158000	142096.05
159	2005-12-01	0.76	159000	134324.69
160	2006-01-03	0.71	160000	126487.54
161	2006-02-01	0.75	161000	134613.60
162	2006-03-01	0.695	162000	125741.93
163	2006-04-03	0.77	163000	140311.21
164	2006-05-02	0.73	164000	134022.31
165	2006-06-01	0.725	165000	134104.35
166	2006-07-03	0.755	166000	140653.50
167	2006-08-01	0.765	167000	143516.46
168	2006-09-01	0.865	168000	163276.78
169	2006-10-03	0.875	169000	166164.37
170	2006-11-01	0.915	170000	174760.46
171	2006-12-01	0.945	171000	181490.31
172	2007-01-02	0.955	172000	184410.84
173	2007-02-01	1.095	173000	212444.89
174	2007-03-01	1.145	174000	223145.57
175	2007-04-02	1.125	175000	220247.83
176	2007-05-02	1.135	176000	223205.59
177	2007-06-01	1.15	177000	227155.44
178	2007-07-03	1.31	178000	259759.68
179	2007-08-01	1.42	179000	282571.56
180	2007-09-03	1.44	180000	287551.44
181	2007-10-02	1.395	181000	279565.46
182	2007-11-01	1.155	182000	232468.17
183	2007-12-03	1.225	183000	247557.16
184	2008-01-02	1.335	184000	270786.78
185	2008-02-01	1.075	185000	219049.28
186	2008-03-03	1.015	186000	207823.27
187	2008-04-01	0.865	187000	178110.47
188	2008-05-02	0.985	188000	203819.44
189	2008-06-02	0.98	189000	203784.82
190	2008-07-02	0.94	190000	196467.08
191	2008-08-01	0.91	191000	191196.85
192	2008-09-01	0.825	192000	174337.80
193	2008-10-02	0.81	193000	172168.03
194	2008-11-03	0.675	194000	144473.35
195	2008-12-01	0.695	195000	149754.05
196	2009-01-02	0.66	196000	143212.48
197	2009-02-02	0.675	197000	147467.30
198	2009-03-02	0.66	198000	145190.25
199	2009-04-01	0.645	199000	142890.47
200	2009-05-04	0.71	200000	158290.29
201	2009-06-01	0.725	201000	162634.45
202	2009-07-02	0.705	202000	159147.98
203	2009-08-03	0.855	203000	194009.26
204	2009-09-01	0.82	204000	187067.36
205	2009-10-02	0.925	205000	212021.10
206	2009-11-02	1.085	206000	249695.03
207	2009-12-01	1.195	207000	276009.73
208	2010-01-04	1.105	208000	256222.38
209	2010-02-01	1.055	209000	245628.61
210	2010-03-01	1.165	210000	272239.18
211	2010-04-01	1.225	211000	287260.08
212	2010-05-03	1.305	212000	307019.92
213	2010-06-01	1.295	213000	305667.28
214	2010-07-02	1.14	214000	270081.62
215	2010-08-02	1.22	215000	290034.72
216	2010-09-01	1.13	216000	269638.71
217	2010-10-04	1.18	217000	282569.63
218	2010-11-01	1.17	218000	281174.97
219	2010-12-01	1.19	219000	286981.38
220	2011-01-03	1.17	220000	283158.16
221	2011-02-01	1.12	221000	272057.39
222	2011-03-01	1.13	222000	275486.47
223	2011-04-01	1.17	223000	286238.20
224	2011-05-03	1.23	224000	301917.09
225	2011-06-01	1.235	225000	304144.39
226	2011-07-04	1.265	226000	312532.52
227	2011-08-01	1.265	227000	313532.52
228	2011-09-01	1.195	228000	297182.89
229	2011-10-03	1.195	229000	298182.89
230	2011-11-01	1.155	230000	289201.87
231	2011-12-01	1.185	231000	297713.61
232	2012-01-03	1.215	232000	306250.66
233	2012-02-01	1.165	233000	294647.76
234	2012-03-01	1.165	234000	295647.76
235	2012-04-02	1.255	235000	319487.50
236	2012-05-02	1.285	236000	328124.65
237	2012-06-01	1.275	237000	326571.15
238	2012-07-03	1.285	238000	330132.49
239	2012-08-01	1.285	239000	331132.49
240	2012-09-03	1.295	240000	334709.40
241	2012-10-03	1.305	241000	338294.03
242	2012-11-01	1.335	242000	347070.90
243	2012-12-03	1.465	243000	381868.07
244	2013-01-02	1.505	244000	393294.50
245	2013-02-01	1.545	245000	404747.51
246	2013-03-01	1.555	246000	408367.23
247	2013-04-02	1.645	247000	433002.64
248	2013-05-02	1.735	248000	457692.75
249	2013-06-03	1.535	249000	405932.78
250	2013-07-02	1.515	250000	401643.75
251	2013-08-01	1.525	251000	405294.87
252	2013-09-02	1.605	252000	427556.24
253	2013-10-02	1.635	253000	436547.94
254	2013-11-01	1.645	254000	440217.96
255	2013-12-02	1.695	255000	454598.44
256	2014-01-02	1.725	256000	463644.43
257	2014-02-04	1.735	257000	467332.23
258	2014-03-03	1.705	258000	460251.56
259	2014-04-01	1.705	259000	461251.56
260	2014-05-02	1.695	260000	459546.27
261	2014-06-03	1.695	261000	460546.27
262	2014-07-02	1.725	262000	469697.53
263	2014-08-01	1.755	263000	478866.18
264	2014-09-01	1.725	264000	471680.43
265	2014-10-03	1.745	265000	478149.19
266	2014-11-03	1.785	266000	490109.63
267	2014-12-01	1.795	267000	493855.35
268	2015-01-02	1.805	268000	497606.63
269	2015-02-02	1.745	269000	482065.69
270	2015-03-02	1.725	270000	477540.58
271	2015-04-01	1.605	271000	445320.37
272	2015-05-04	2.385	272000	662737.74
273	2015-06-01	2.765	273000	769331.17
274	2015-07-02	2.415	274000	672947.48
275	2015-08-03	2.285	275000	637722.57
276	2015-09-01	2.415	276000	675004.37
277	2015-10-02	2.285	277000	639668.74
278	2015-11-02	2.465	278000	691058.39
279	2015-12-01	2.525	279000	708879.29
280	2016-01-04	2.425	280000	681804.86
281	2016-02-01	2.055	281000	578776.90
282	2016-03-01	2.245	282000	633289.12
283	2016-04-01	2.375	283000	670960.65
284	2016-05-03	2.415	284000	683261.04
285	2016-06-02	2.525	285000	715382.66
286	2016-07-04	2.385	286000	676717.88
287	2016-08-01	2.365	287000	672043.10
288	2016-09-01	2.395	288000	681567.96
289	2016-10-03	2.675	289000	762250.23
290	2016-11-01	2.685	290000	766099.76
291	2016-12-01	3.005	291000	858404.01
292	2017-01-03	3.725	292000	1065078.19
293	2017-02-01	2.855	293000	817321.67
294	2017-03-01	3.025	294000	866988.81
295	2017-04-03	3.155	295000	905247.83
296	2017-05-02	3.035	296000	871816.85
297	2017-06-01	3.325	297000	956120.61
298	2017-07-03	3.295	298000	948493.95
299	2017-08-01	2.965	299000	854500.63
300	2017-09-01	3.065	300000	884320.21
301	2017-10-03	2.905	301000	839156.68
302	2017-11-01	2.825	302000	817047.37
303	2017-12-01	2.715	303000	786233.14
304	2018-01-02	2.455	304000	711940.09
305	2018-02-01	2.255	305000	654940.90
306	2018-03-01	2.795	306000	812778.19
307	2018-04-17	2.375	307000	691643.36
308	2018-05-18	2.285	308000	666433.72
309	2018-06-04	2.575	309000	752013.93
310	2018-07-03	2.825	310000	826024.99
311	2018-08-01	2.745	311000	803633.13
312	2018-09-03	2.575	312000	754863.50
313	2018-10-02	2.085	313000	612219.57
314	2018-11-01	2.365	314000	695436.11
315	2018-12-03	2.285	315000	672911.85
316	2019-01-04	2.165	316000	638572.93
317	2019-02-04	2.225	317000	657270.10
318	2019-03-06	2.175	318000	643499.99
319	2019-04-03	2.125	319000	629706.88
320	2019-05-20	2.075	320000	615890.25
321	2019-06-10	1.935	321000	575336.21
322	2019-07-15	1.945	322000	579309.52
323	2019-08-15	1.925	323000	574352.61
324	2019-09-12	1.875	324000	560434.36
325	2019-10-10	1.875	325000	561434.36
326	2019-11-19	1.735	326000	520513.93
327	2019-12-12	1.735	327000	521513.93
328	2020-01-20	2.005	328000	603671.72
329	2020-03-25	1.825	329000	550476.75
330	2020-04-22	1.625	330000	491150.53
331	2020-05-13	1.485	331000	449836.03
332	2020-06-03	1.415	332000	429631.63
333	2020-07-06	1.395	333000	424559.10
334	2020-08-04	1.315	334000	401211.63
335	2020-09-08	1.3	335000	397635.07
336	2020-10-28	1.275	336000	390988.24
337	2020-11-19	1.26	337000	387388.38
338	2020-12-01	1.23	338000	379164.84
339	2021-01-15	1.23	339000	380164.84
340	2021-02-01	1.31	340000	405891.01
341	2021-03-01	1.995	341000	619131.73
342	2021-04-01	2.725	342000	846681.19
343	2021-05-03	2.385	343000	742040.24
344	2021-06-02	2.025	344000	631034.16
345	2021-07-02	2.175	345000	678777.43
346	2021-08-03	2.025	346000	632965.20
347	2021-09-13	1.815	347000	568324.36
348	2021-10-08	1.765	348000	553668.04
349	2021-11-01	1.785	349000	560941.90
350	2021-12-03	1.695	350000	533659.12
351	2022-01-04	1.645	351000	518916.96
352	2022-02-08	1.565	352000	494680.88
353	2022-03-01	1.465	353000	464071.88
354	2022-04-01	1.525	354000	484078.23
355	2022-05-10	1.565	355000	497775.37
356	2022-06-09	1.375	356000	438342.57
357	2022-07-05	1.565	357000	499913.55
358	2022-08-09	1.695	358000	542439.91
359	2022-09-01	1.665	359000	533839.21
360	2022-10-07	1.475	360000	473920.62
361	2022-11-07	1.28	361000	412266.71
362	2022-12-05	1.305	362000	421318.79
363	2023-02-20	1.565	363000	506259.70
364	2023-03-01	1.855	364000	601071.40
365	2023-04-03	2.015	365000	653915.83
366	2023-05-03	1.875	366000	609482.47
367	2023-06-01	2.295	367000	747006.55
368	2023-07-10	2.315	368000	754516.41
369	2023-08-01	2.295	369000	748997.91
370	2023-09-04	2.125	370000	694516.58
371	2023-10-03	2.245	371000	734736.34
372	2023-11-06	2.255	372000	739009.11
373	2023-12-01	2.095	373000	687573.87
374	2024-01-02	2.005	374000	659036.09
375	2024-02-01	1.995	375000	656749.13
376	2024-03-01	1.775	376000	585325.67
377	2024-04-03	1.755	377000	579730.45
378	2024-05-03	1.715	378000	567517.22
379	2024-06-03	1.615	379000	535425.84
380	2024-07-02	1.455	380000	483380.55
381	2024-08-01	1.415	381000	471091.74
382	2024-09-09	1.355	382000	452116.12
383	2024-10-02	1.525	383000	509839.17
384	2024-11-01	1.375	384000	460691.06
385	2024-12-03	1.295	385000	434887.22
386	2025-01-02	1.295	386000	435887.22
387	2025-02-05	1.305	387000	440253.14
388	2025-03-05	1.295	388000	437879.55
389	2025-04-02	1.25	389000	423663.66
390	2025-05-09	1.23	390000	417885.04
391	2025-06-04	1.175	391000	400199.13
392	2025-07-11	1.325	392000	452288.38
393	2025-08-01	1.285	393000	439634.39
394	2025-09-02	1.275	394000	437213.11
395	2025-10-02	1.23	395000	422782.06
396	2025-11-03	1.697	396000	584301.75
397	2025-12-02	1.622	397000	559478.16
398	2026-01-02	1.622	398000	560478.16

股票定投计算器中国联通中兴通讯永恒策略 PERFECTECH

定投PERFECTECH

每月定投：PERFECTECH