定投华联国际

Id	日期	后复权收盘价	总投入	当日资产
1	2000-02-02	0.79	1000	1000.00
2	2000-03-01	0.6	2000	1759.49
3	2000-04-06	0.65	3000	2906.12
4	2000-05-02	0.5	4000	3235.48
5	2000-06-01	0.495	5000	4203.12
6	2000-07-03	0.58	6000	5924.87
7	2000-08-01	0.52	7000	6311.95
8	2000-09-01	0.52	8000	7311.95
9	2000-10-03	0.52	9000	8311.95
10	2000-11-01	0.46	10000	8352.88
11	2000-12-01	0.44	11000	8989.71
12	2001-01-02	0.4	12000	9172.46
13	2001-02-01	0.38	13000	9713.84
14	2001-03-01	0.33	14000	9435.70
15	2001-04-02	0.285	15000	9149.02
16	2001-05-02	0.255	16000	9185.96
17	2001-06-01	0.228	17000	9213.33
18	2001-07-03	0.25	18000	11102.34
19	2001-08-01	0.225	19000	10992.10
20	2001-09-03	0.26	20000	13701.99
21	2001-10-03	0.33	21000	18390.98
22	2001-11-01	0.4	22000	23292.10
23	2001-12-03	0.5	23000	30115.13
24	2002-01-02	0.8	24000	49184.20
25	2002-02-01	0.82	25000	51413.81
26	2002-03-01	0.69	26000	44262.84
27	2002-04-02	0.79	27000	51677.74
28	2002-05-02	0.74	28000	49407.00
29	2002-06-03	1.492	29000	100615.19
30	2002-07-02	2.137	30000	145111.70
31	2002-08-01	0.387	31000	27279.00
32	2002-09-02	0.402	32000	29336.33
33	2002-10-02	0.372	33000	28147.05
34	2002-11-01	0.382	34000	29903.69
35	2002-12-02	0.382	35000	30903.69
36	2003-01-02	0.772	36000	63454.58
37	2003-02-04	0.642	37000	53769.22
38	2003-03-03	0.712	38000	60631.91
39	2003-04-01	0.742	39000	64186.63
40	2003-05-02	0.682	40000	59996.33
41	2003-06-02	0.662	41000	59236.91
42	2003-07-02	0.662	42000	60236.91
43	2003-08-01	0.652	43000	60326.99
44	2003-09-01	0.692	44000	65028.03
45	2003-10-02	1.012	45000	96098.79
46	2003-11-03	0.972	46000	93300.42
47	2003-12-01	1.332	47000	128856.13
48	2004-01-02	1.472	48000	143399.57
49	2004-02-02	1.482	49000	145373.75
50	2004-03-01	1.582	50000	156183.05
51	2004-04-01	0.912	51000	91037.26
52	2004-05-03	0.562	52000	57099.71
53	2004-06-01	0.497	53000	51495.65
54	2004-07-02	0.522	54000	55085.98
55	2004-08-02	0.477	55000	51337.19
56	2004-09-01	0.392	56000	43189.05
57	2004-10-04	0.337	57000	38129.36
58	2004-11-01	0.312	58000	36300.78
59	2004-12-01	0.327	59000	39046.00
60	2005-01-03	0.312	60000	38254.90
61	2005-02-01	0.292	61000	36802.67
62	2005-03-01	0.26	62000	33769.50
63	2005-04-01	0.207	63000	27885.72
64	2005-05-03	0.205	64000	28616.29
65	2005-06-01	0.212	65000	30593.43
66	2005-07-04	0.228	66000	33902.37
67	2005-08-01	0.204	67000	31333.70
68	2005-09-01	0.213	68000	33716.07
69	2005-10-03	0.207	69000	33766.32
70	2005-11-01	0.182	70000	30688.26
71	2005-12-01	0.182	71000	31688.26
72	2006-01-03	0.188	72000	33732.93
73	2006-02-01	0.182	73000	33656.35
74	2006-03-01	0.222	74000	42053.34
75	2006-04-03	0.221	75000	42863.91
76	2006-05-02	0.212	76000	42118.33
77	2006-06-01	0.192	77000	39144.90
78	2006-07-03	0.184	78000	38513.86
79	2006-08-01	0.164	79000	35327.57
80	2006-09-01	0.177	80000	39127.93
81	2006-10-03	0.177	81000	40127.93
82	2006-11-01	0.182	82000	42261.49
83	2006-12-01	0.152	83000	36295.31
84	2007-01-02	0.162	84000	39683.16
85	2007-02-01	0.192	85000	48031.89
86	2007-03-01	0.232	86000	59038.53
87	2007-04-02	0.232	87000	60038.53
88	2007-05-02	0.236	88000	62073.68
89	2007-06-01	0.332	89000	88323.99
90	2007-07-03	0.332	90000	89323.99
91	2007-08-01	0.922	91000	249062.40
92	2007-09-03	0.762	92000	206841.16
93	2007-10-02	0.712	93000	194268.91
94	2007-11-01	0.662	94000	181626.43
95	2007-12-03	0.902	95000	248472.87
96	2008-01-02	0.822	96000	227435.36
97	2008-02-01	0.862	97000	239502.78
98	2008-03-03	0.912	98000	254395.05
99	2008-04-01	0.732	99000	205185.50
100	2008-05-02	0.812	100000	228610.14
101	2008-06-02	0.872	101000	246502.52
102	2008-07-02	0.662	102000	188138.38
103	2008-08-01	0.842	103000	240293.83
104	2008-09-01	0.712	104000	204193.83
105	2008-10-02	0.492	105000	142100.23
106	2008-11-03	0.542	106000	157541.31
107	2008-12-01	0.572	107000	167261.31
108	2009-01-02	0.612	108000	179957.91
109	2009-02-02	0.582	109000	172136.44
110	2009-03-02	0.522	110000	155390.42
111	2009-04-01	0.562	111000	168297.73
112	2009-05-04	0.732	112000	220206.29
113	2009-06-01	0.752	113000	227222.86
114	2009-07-02	0.972	114000	294697.63
115	2009-08-03	0.862	115000	262347.08
116	2009-09-01	0.782	116000	238999.32
117	2009-10-02	0.712	117000	218605.52
118	2009-11-02	0.772	118000	238027.33
119	2009-12-01	0.912	119000	282192.91
120	2010-01-04	1.132	120000	351265.76
121	2010-02-01	1.092	121000	339853.55
122	2010-03-01	0.962	122000	300394.79
123	2010-04-01	0.852	123000	267046.11
124	2010-05-03	0.792	124000	249240.05
125	2010-06-01	0.652	125000	206182.46
126	2010-07-02	0.722	126000	229318.62
127	2010-08-02	0.672	127000	214437.83
128	2010-09-01	0.682	128000	218628.87
129	2010-10-04	0.692	129000	222834.57
130	2010-11-01	0.842	130000	272136.86
131	2010-12-01	0.762	131000	247280.63
132	2011-01-03	0.772	132000	251525.78
133	2011-02-01	0.792	133000	259041.99
134	2011-03-01	0.782	134000	256771.26
135	2011-04-01	0.712	135000	234786.62
136	2011-05-03	0.762	136000	252274.44
137	2011-06-01	0.822	137000	273138.57
138	2011-07-04	0.922	138000	307367.11
139	2011-08-01	0.802	139000	268362.71
140	2011-09-01	0.692	140000	232554.86
141	2011-10-03	0.602	141000	203309.29
142	2011-11-01	0.592	142000	200932.05
143	2011-12-01	0.582	143000	198537.93
144	2012-01-03	0.672	144000	230239.67
145	2012-02-01	0.582	145000	200404.00
146	2012-03-01	0.652	146000	225507.58
147	2012-04-02	0.612	147000	212672.76
148	2012-05-02	0.742	148000	258848.34
149	2012-06-01	0.592	149000	207520.51
150	2012-07-03	0.572	150000	201509.68
151	2012-08-01	0.582	151000	206032.58
152	2012-09-04	0.532	152000	189332.19
153	2012-10-03	0.502	153000	179655.56
154	2012-11-06	0.487	154000	175287.36
155	2012-12-04	0.482	155000	174487.70
156	2013-01-02	0.532	156000	193588.08
157	2013-02-01	0.822	157000	300115.42
158	2013-03-01	0.792	158000	290162.31
159	2013-04-02	0.682	159000	250861.99
160	2013-05-02	0.622	160000	229792.02
161	2013-06-03	0.542	161000	201236.77
162	2013-07-02	0.447	162000	166964.64
163	2013-08-01	0.392	163000	147420.90
164	2013-09-02	0.432	164000	163463.84
165	2013-10-02	0.512	165000	194734.93
166	2013-11-01	0.462	166000	176717.84
167	2013-12-02	0.417	167000	160505.07
168	2014-01-03	0.402	168000	155731.50
169	2014-02-04	0.407	169000	158668.46
170	2014-03-03	0.397	170000	155769.97
171	2014-04-01	0.367	171000	144998.94
172	2014-05-05	0.347	172000	138097.09
173	2014-06-03	0.332	173000	133127.48
174	2014-07-02	0.332	174000	134127.48
175	2014-08-01	0.432	175000	175527.32
176	2014-09-01	0.422	176000	172464.19
177	2014-10-03	0.417	177000	171420.78
178	2014-11-03	0.467	178000	192974.83
179	2014-12-01	0.412	179000	171247.60
180	2015-01-02	0.392	180000	163934.61
181	2015-02-02	0.312	181000	131478.56
182	2015-03-02	0.327	182000	138799.65
183	2015-04-01	0.387	183000	165267.48
184	2015-05-04	0.477	184000	204701.77
185	2015-06-01	0.722	185000	310842.10
186	2015-07-02	0.542	186000	234346.84
187	2015-08-03	0.442	187000	192109.41
188	2015-09-01	0.457	188000	199628.96
189	2015-10-02	0.492	189000	215917.83
190	2015-11-02	0.462	190000	203752.11
191	2015-12-01	0.407	191000	180495.91
192	2016-01-04	0.337	192000	150452.39
193	2016-02-01	0.257	193000	115736.69
194	2016-03-01	0.292	194000	132498.49
195	2016-04-01	0.332	195000	151648.97
196	2016-05-04	0.287	196000	132094.14
197	2016-06-01	0.372	197000	172216.10
198	2016-07-04	0.327	198000	152383.50
199	2016-08-01	0.292	199000	137073.34
200	2016-09-01	0.282	200000	133379.05
201	2016-10-04	0.292	201000	139108.80
202	2016-11-01	0.262	202000	125816.80
203	2016-12-02	0.267	203000	129217.89
204	2017-01-03	0.257	204000	125378.27
205	2017-02-01	0.267	205000	131256.80
206	2017-03-01	0.26	206000	128815.61
207	2017-04-03	0.237	207000	118420.38
208	2017-05-04	0.234	208000	117921.39
209	2017-06-02	0.193	209000	98259.95
210	2017-07-03	0.18	210000	92641.40
211	2017-08-02	0.166	211000	86435.96
212	2017-09-01	0.138	212000	72856.40
213	2017-10-03	0.169	213000	90222.69
214	2017-11-01	0.184	214000	99230.63
215	2017-12-01	0.144	215000	78658.75
216	2018-01-02	0.155	216000	85667.41
217	2018-02-01	0.14	217000	78377.01
218	2018-03-02	0.14	218000	79377.01
219	2018-04-03	0.142	219000	81510.97
220	2018-05-09	0.131	220000	76196.74
221	2018-06-01	0.131	221000	77196.74
222	2018-07-03	0.12	222000	71714.57
223	2018-08-01	0.121	223000	73312.19
224	2018-09-03	0.103	224000	63406.25
225	2018-10-02	0.08	225000	50247.57
226	2018-11-02	0.081	226000	51875.66
227	2018-12-07	0.087	227000	56718.31
228	2019-01-02	0.095	228000	62933.78
229	2019-02-01	0.112	229000	75195.62
230	2019-03-07	0.106	230000	72167.28
231	2019-04-02	0.1	231000	69082.34
232	2019-05-02	0.106	232000	74227.28
233	2019-06-03	0.11	233000	78028.31
234	2019-07-02	0.102	234000	73353.52
235	2019-08-01	0.092	235000	67162.00
236	2019-09-03	0.104	236000	76922.26
237	2019-10-08	0.084	237000	63129.52
238	2019-11-01	0.08	238000	61123.35
239	2019-12-06	0.074	239000	57539.10
240	2020-01-02	0.088	240000	69424.88
241	2020-02-03	0.103	241000	82258.66
242	2020-03-02	0.08	242000	64890.22
243	2020-04-03	0.073	243000	60212.33
244	2020-05-04	0.08	244000	66986.11
245	2020-06-04	0.079	245000	67148.79
246	2020-07-06	0.071	246000	61348.91
247	2020-08-03	0.07	247000	61484.84
248	2020-09-01	0.075	248000	66876.62
249	2020-10-06	0.072	249000	65201.55
250	2020-11-02	0.062	250000	57145.78
251	2020-12-02	0.057	251000	53537.25
252	2021-01-08	0.063	252000	60172.75
253	2021-02-02	0.068	253000	65948.36
254	2021-03-01	0.077	254000	75676.82
255	2021-04-01	0.08	255000	79625.27
256	2021-05-05	0.058	256000	58728.32
257	2021-06-03	0.056	257000	57703.21
258	2021-07-08	0.056	258000	58703.21
259	2021-08-02	0.052	259000	55510.12
260	2021-09-01	0.061	260000	66117.64
261	2021-10-05	0.071	261000	77956.60
262	2021-11-01	0.075	262000	83348.52
263	2021-12-02	0.074	263000	83237.21
264	2022-01-03	0.073	264000	83112.38
265	2022-02-10	0.075	265000	86389.43
266	2022-03-02	0.072	266000	83933.85
267	2022-04-08	0.061	267000	72110.63
268	2022-05-05	0.056	268000	67199.92
269	2022-06-01	0.061	269000	74199.91
270	2022-07-04	0.068	270000	83714.66
271	2022-08-03	0.068	271000	84714.66
272	2022-09-01	0.09	272000	113122.34
273	2022-10-03	0.122	273000	154343.62
274	2022-11-01	0.244	274000	309687.23
275	2022-12-01	0.197	275000	251034.36
276	2023-01-04	0.224	276000	286440.09
277	2023-02-14	0.174	277000	223502.57
278	2023-03-01	0.196	278000	252761.51
279	2023-04-04	0.192	279000	248603.12
280	2023-05-02	0.177	280000	230181.00
281	2023-06-01	0.186	281000	242885.12
282	2023-07-07	0.175	282000	229520.94
283	2023-08-07	0.182	283000	239701.78
284	2023-09-06	0.141	284000	186703.03
285	2023-10-11	0.162	285000	215509.86
286	2023-11-06	0.172	286000	229812.94
287	2023-12-01	0.177	287000	237493.55
288	2024-01-03	0.153	288000	206291.03
289	2024-02-16	0.166	289000	224819.03
290	2024-03-01	0.172	290000	233945.02
291	2024-04-15	0.162	291000	221343.56
292	2024-05-03	0.16	292000	219610.93
293	2024-06-21	0.167	293000	230218.90
294	2024-07-02	0.166	294000	229840.35
295	2024-08-01	0.166	295000	230840.35
296	2024-09-02	0.13	296000	181778.59
297	2024-10-03	0.132	297000	185575.18
298	2024-11-07	0.118	298000	166892.96
299	2024-12-05	0.098	299000	139606.02
300	2025-01-02	0.096	300000	137756.92
301	2025-02-04	0.107	301000	154541.57
302	2025-03-05	0.1	302000	145431.37
303	2025-05-15	0.095	303000	139159.80
304	2025-06-13	0.094	304000	138694.96
305	2025-07-04	0.086	305000	127891.13
306	2025-08-01	0.142	306000	212169.08
307	2025-09-03	0.262	307000	392466.90
308	2025-10-02	0.132	308000	198731.41
309	2025-11-03	0.143	309000	216292.37
310	2025-12-02	0.138	310000	209729.70
311	2026-01-02	0.13	311000	198571.45

股票定投计算器常茂生物新天绿色能源世纪娱乐国际龙湖集团中国太平信义光能华联国际

定投华联国际

每月定投：华联国际