dca calculator 600779 stock

Id	Date	Adjusted Price	Total Investment	Total Assets	Profit&Loss	Times
1	1996-12-06	15.6	1000	1000.0	0.0
2	1997-01-02	12.17	2000	1780.1	-219.9
3	1997-02-17	13.14	3000	2922.0	-78.0
4	1997-03-03	12.96	4000	3882.0	-118.0
5	1997-04-01	13.53	5000	5052.7	52.7
6	1997-05-05	12.91	6000	5821.2	-178.8
7	1997-06-02	10.99	7000	5955.4	-1044.6
8	1997-07-02	11.97	8000	7486.5	-513.5
9	1997-08-01	10.47	9000	7548.3	-1451.7
10	1997-09-01	12.08	10000	9709.1	-290.9
11	1997-10-06	12.24	11000	10837.7	-162.3
12	1997-11-03	13.76	12000	13183.5	1183.5
13	1997-12-01	13.44	13000	13876.9	876.9
14	1998-01-05	13.48	14000	14918.2	918.2
15	1998-02-09	19.04	15000	22071.5	7071.5
16	1998-03-02	19.05	16000	23083.0	7083.0
17	1998-04-01	23.26	17000	29184.3	12184.3
18	1998-05-04	24.21	18000	31376.3	13376.3
19	1998-06-01	25.3	19000	33788.9	14788.9
20	1998-07-01	20.18	20000	27951.0	7951.0
21	1998-08-03	19.22	21000	27621.3	6621.3
22	1998-09-01	20.07	22000	29842.9	7842.9
23	1998-10-05	19.88	23000	30560.4	7560.4
24	1998-11-02	18.8	24000	29900.2	5900.2
25	1998-12-01	18.94	25000	31122.8	6122.8
26	1999-01-04	18.26	26000	31005.4	5005.4
27	1999-02-01	17.69	27000	31037.6	4037.6
28	1999-03-01	19.2	28000	34686.9	6686.9
29	1999-04-01	18.83	29000	35018.4	6018.4
30	1999-05-04	18.76	30000	35888.3	5888.3
31	1999-06-01	24.64	31000	48136.8	17136.8
32	1999-07-02	48.04	32000	94851.2	62851.2
33	1999-08-02	46.93	33000	93659.6	60659.6
34	1999-09-01	47.17	34000	95138.6	61138.6
35	1999-10-08	44.58	35000	90914.7	55914.7
36	1999-11-01	45.41	36000	93607.4	57607.4
37	1999-12-01	45.21	37000	94195.1	57195.1
38	2000-01-04	56.35	38000	118405.3	80405.3
39	2000-02-14	61.13	39000	129449.3	90449.3
40	2000-03-01	76.65	40000	163314.5	123314.5
41	2000-04-03	71.99	41000	154385.7	113385.7
42	2000-05-08	70.84	42000	152919.4	110919.4
43	2000-06-01	69.33	43000	150659.9	107659.9
44	2000-07-03	63.96	44000	139990.4	95990.4
45	2000-08-01	61.24	45000	135037.1	90037.1
46	2000-09-01	61.05	46000	135618.1	89618.1
47	2000-10-09	52.31	47000	117202.9	70202.9
48	2000-11-01	57.49	48000	129808.9	81808.9
49	2000-12-01	54.96	49000	125096.3	76096.3
50	2001-01-02	56.94	50000	130603.0	80603.0
51	2001-02-05	53.82	51000	124446.7	73446.7
52	2001-03-01	50.84	52000	118556.1	66556.1
53	2001-04-02	51.69	53000	121538.3	68538.3
54	2001-05-08	50.26	54000	119175.9	65175.9
55	2001-06-01	50.22	55000	120081.1	65081.1
56	2001-07-02	49.41	56000	119144.3	63144.3
57	2001-08-01	44.31	57000	107846.5	50846.5
58	2001-09-03	44.67	58000	109722.7	51722.7
59	2001-10-08	41.92	59000	103967.9	44967.9
60	2001-11-01	41.15	60000	103058.1	43058.1
61	2001-12-03	42.07	61000	106362.2	45362.2
62	2002-01-04	39.31	62000	100384.4	38384.4
63	2002-02-01	33.14	63000	85628.3	22628.3
64	2002-03-01	33.33	64000	87119.2	23119.2
65	2002-04-01	34.76	65000	91857.0	26857.0
66	2002-05-08	33.95	66000	90716.5	24716.5
67	2002-06-03	31.16	67000	84261.4	17261.4
68	2002-07-01	36.99	68000	101026.6	33026.6
69	2002-08-01	34.45	69000	95089.4	26089.4
70	2002-09-02	33.36	70000	93080.8	23080.8
71	2002-10-08	30.81	71000	86965.8	15965.8
72	2002-11-01	26.45	72000	75659.1	3659.1
73	2002-12-02	23.7	73000	68792.8	-4207.2
74	2003-01-02	23.14	74000	68167.3	-5832.7
75	2003-02-10	25.44	75000	75942.8	942.8
76	2003-03-03	26.41	76000	79838.4	3838.4
77	2003-04-01	24.96	77000	76455.0	-545.0
78	2003-05-12	24.07	78000	74728.9	-3271.1
79	2003-06-02	26.13	79000	82124.4	3124.4
80	2003-07-01	25.68	80000	81710.1	1710.1
81	2003-08-01	25.04	81000	80673.7	-326.3
82	2003-09-01	23.91	82000	78033.1	-3966.9
83	2003-10-08	20.88	83000	69144.3	-13855.7
84	2003-11-03	16.88	84000	56898.3	-27101.7
85	2003-12-01	19.14	85000	65516.2	-19483.8
86	2004-01-02	19.22	86000	66790.0	-19210.0
87	2004-02-02	22.94	87000	80717.1	-6282.9
88	2004-03-01	29.28	88000	104025.2	16025.2
89	2004-04-01	31.54	89000	113054.5	24054.5
90	2004-05-10	29.6	90000	107100.6	17100.6
91	2004-06-01	29.48	91000	107666.4	16666.4
92	2004-07-01	26.37	92000	97308.1	5308.1
93	2004-08-02	24.51	93000	91444.5	-1555.5
94	2004-09-01	24.23	94000	91399.8	-2600.2
95	2004-10-08	26.98	95000	102773.3	7773.3
96	2004-11-01	26.69	96000	102668.6	6668.6
97	2004-12-01	28.71	97000	111439.0	14439.0
98	2005-01-04	27.58	98000	108052.9	10052.9
99	2005-02-01	24.51	99000	97025.2	-1974.8
100	2005-03-01	25.24	100000	100915.0	915.0
101	2005-04-01	27.74	101000	111910.5	10910.5
102	2005-05-09	20.23	102000	82613.2	-19386.8
103	2005-06-01	16.39	103000	67931.8	-35068.2
104	2005-07-01	16.15	104000	67937.1	-36062.9
105	2005-08-01	18.57	105000	79117.1	-25882.9
106	2005-09-01	19.26	106000	83056.8	-22943.2
107	2005-10-10	16.59	107000	72542.7	-34457.3
108	2005-11-01	15.14	108000	67202.4	-40797.6
109	2005-12-01	15.71	109000	70732.4	-38267.6
110	2006-01-18	19.12	110000	87085.6	-22914.4
111	2006-02-06	20.72	111000	95373.0	-15627.0
112	2006-03-01	20.36	112000	94716.0	-17284.0
113	2006-04-03	23.36	113000	109672.2	-3327.8
114	2006-05-08	28.37	114000	134193.5	20193.5
115	2006-06-01	36.33	115000	172845.2	57845.2
116	2006-07-03	40.57	116000	194017.6	78017.6
117	2006-08-01	38.09	117000	183157.5	66157.5
118	2006-09-01	39.02	118000	188629.5	70629.5
119	2006-10-09	42.07	119000	204373.7	85373.7
120	2006-11-01	52.72	120000	257110.8	137110.8
121	2006-12-01	60.37	121000	295419.2	174419.2
122	2007-01-04	68.65	122000	336937.2	214937.2
123	2007-02-01	76.61	123000	377005.2	254005.2
124	2007-03-01	73.09	124000	360683.0	236683.0
125	2007-04-02	79.25	125000	392081.2	267081.2
126	2007-05-08	90.81	126000	450273.1	324273.1
127	2007-06-01	98.15	127000	487667.8	360667.8
128	2007-07-02	82.79	128000	412350.2	284350.2
129	2007-08-01	96.34	129000	480838.3	351838.3
130	2007-09-03	102.59	130000	513032.4	383032.4
131	2007-10-08	109.57	131000	548938.0	417938.0
132	2007-11-01	133.98	132000	672230.4	540230.4
133	2007-12-03	111.33	133000	559586.5	426586.5
134	2008-01-02	149.02	134000	750030.6	616030.6
135	2008-02-01	128.45	135000	647500.0	512500.0
136	2008-03-03	142.46	136000	719122.6	583122.6
137	2008-04-01	132.84	137000	671561.9	534561.9
138	2008-05-05	162.05	138000	820230.7	682230.7
139	2008-06-02	158.59	139000	803717.6	664717.6
140	2008-07-01	108.59	140000	551322.8	411322.8
141	2008-08-01	123.53	141000	628174.7	487174.7
142	2008-09-01	98.67	142000	502756.7	360756.7
143	2008-10-06	77.05	143000	393595.5	250595.5
144	2008-11-03	47.89	144000	245637.1	101637.1
145	2008-12-01	64.34	145000	331012.4	186012.4
146	2009-01-05	63.97	146000	330108.8	184108.8
147	2009-02-02	69.56	147000	359955.3	212955.3
148	2009-03-02	68.73	148000	356660.2	208660.2
149	2009-04-01	77.47	149000	403014.7	254014.7
150	2009-05-04	83.05	150000	433043.0	283043.0
151	2009-06-01	82.33	151000	430288.7	279288.7
152	2009-07-01	93.44	152000	489353.9	337353.9
153	2009-08-03	99.29	153000	520990.9	367990.9
154	2009-09-01	81.86	154000	430532.8	276532.8
155	2009-10-09	90.08	155000	474764.9	319764.9
156	2009-11-02	91.69	156000	484250.4	328250.4
157	2009-12-01	115.42	157000	610577.7	453577.7
158	2010-01-04	124.15	158000	657759.9	499759.9
159	2010-02-01	116.76	159000	619606.9	460606.9
160	2010-03-02	130.05	160000	691132.5	531132.5
161	2010-04-01	119.55	161000	636331.8	475331.8
162	2010-05-04	123.02	162000	655801.6	493801.6
163	2010-06-01	110.3	163000	588993.2	425993.2
164	2010-07-01	105.7	164000	565429.5	401429.5
165	2010-08-02	119.66	165000	641106.9	476106.9
166	2010-09-01	120.85	166000	648482.6	482482.6
167	2010-10-08	133.36	167000	716611.4	549611.4
168	2010-11-01	137.86	168000	741792.2	573792.2
169	2010-12-01	140.54	169000	757212.7	588212.7
170	2011-01-04	126.79	170000	684129.3	514129.3
171	2011-02-01	116.04	171000	627124.8	456124.8
172	2011-03-01	121.47	172000	657470.6	485470.6
173	2011-04-01	129.53	173000	702096.3	529096.3
174	2011-05-03	116.24	174000	631060.0	457060.0
175	2011-06-01	113.5	175000	617184.7	442184.7
176	2011-07-01	126.69	176000	689908.7	513908.7
177	2011-08-01	131.6	177000	717646.8	540646.8
178	2011-09-01	139.41	178000	761236.6	583236.6
179	2011-10-10	123.02	179000	672740.4	493740.4
180	2011-11-01	126.43	180000	692388.1	512388.1
181	2011-12-01	128.91	181000	706969.7	525969.7
182	2012-01-04	117.9	182000	647588.6	465588.6
183	2012-02-01	119.04	183000	654850.2	471850.2
184	2012-03-01	129.79	184000	714987.0	530987.0
185	2012-04-05	133.46	185000	736204.3	551204.3
186	2012-05-02	137.6	186000	760041.7	574041.7
187	2012-06-01	150.32	187000	831301.4	644301.4
188	2012-07-02	149.33	188000	826826.5	638826.5
189	2012-08-01	148.92	189000	825556.4	636556.4
190	2012-09-03	142.51	190000	791021.7	601021.7
191	2012-10-08	134.96	191000	750114.4	559114.4
192	2012-11-01	138.42	192000	770345.3	578345.3
193	2012-12-03	95.77	193000	533986.3	340986.3
194	2013-01-04	112.83	194000	630108.0	436108.0
195	2013-02-01	102.54	195000	573642.7	378642.7
196	2013-03-01	103.63	196000	580740.5	384740.5
197	2013-04-01	87.45	197000	491068.1	294068.1
198	2013-05-02	81.81	198000	460397.2	262397.2
199	2013-06-03	90.75	199000	511708.3	312708.3
200	2013-07-01	73.33	200000	414482.8	214482.8
201	2013-08-01	84.91	201000	480936.4	279936.4
202	2013-09-02	76.8	202000	436000.8	234000.8
203	2013-10-08	79.79	203000	453975.3	250975.3
204	2013-11-01	67.8	204000	386756.7	182756.7
205	2013-12-02	67.59	205000	386558.8	181558.8
206	2014-01-02	64.85	206000	371888.2	165888.2
207	2014-02-07	61.65	207000	354537.5	147537.5
208	2014-03-03	56.89	208000	328163.7	120163.7
209	2014-04-01	56.27	209000	325587.3	116587.3
210	2014-05-05	49.81	210000	289208.7	79208.7
211	2014-06-03	48.82	211000	284460.5	73460.5
212	2014-07-01	51.1	212000	298745.4	86745.4
213	2014-08-01	53.89	213000	316056.6	103056.6
214	2014-09-01	57.98	214000	341043.8	127043.8
215	2014-10-08	58.29	215000	343867.2	128867.2
216	2014-11-03	59.17	216000	350058.6	134058.6
217	2014-12-01	65.47	217000	388330.3	171330.3
218	2015-01-05	66.46	218000	395202.4	177202.4
219	2015-02-02	60.61	219000	361415.6	142415.6
220	2015-03-02	61.08	220000	365218.2	145218.2
221	2015-04-01	68.32	221000	409508.6	188508.6
222	2015-05-04	72.66	222000	436522.5	214522.5
223	2015-06-01	82.53	223000	496818.9	273818.9
224	2015-07-01	78.86	224000	475726.0	251726.0
225	2015-08-03	61.96	225000	374776.1	149776.1
226	2015-09-01	53.84	226000	326660.8	100660.8
227	2015-10-08	56.84	227000	345862.6	118862.6
228	2015-11-02	64.08	228000	390916.9	162916.9
229	2015-12-01	77.31	229000	472625.8	243625.8
230	2016-01-04	76.23	230000	467023.4	237023.4
231	2016-02-01	65.99	231000	405288.0	174288.0
232	2016-03-01	63.4	232000	390381.1	158381.1
233	2016-04-01	74.68	233000	460836.9	227836.9
234	2016-05-03	82.43	234000	509660.8	275660.8
235	2016-06-01	83.46	235000	517029.2	282029.2
236	2016-07-01	100.27	236000	622166.0	386166.0
237	2016-08-01	95.74	237000	595057.8	358057.8
238	2016-09-01	96.93	238000	603454.1	365454.1
239	2016-10-10	100.6	239000	627302.3	388302.3
240	2016-11-01	106.19	240000	663159.3	423159.3
241	2016-12-01	101.43	241000	634433.0	393433.0
242	2017-01-03	114.51	242000	717246.9	475246.9
243	2017-02-03	108.98	243000	683609.1	440609.1
244	2017-03-01	133.85	244000	840613.5	596613.5
245	2017-04-05	146.36	245000	920179.6	675179.6
246	2017-05-02	127.9	246000	805119.8	559119.8
247	2017-06-01	136.54	247000	860507.9	613507.9
248	2017-07-03	140	248000	883313.6	635313.6
249	2017-08-01	191.65	249000	1210193.2	961193.2
250	2017-09-01	192.37	250000	1215739.7	965739.7
251	2017-10-09	230.89	251000	1460178.4	1209178.4
252	2017-11-01	257.62	252000	1630222.4	1378222.4
253	2017-12-01	232.13	253000	1469921.4	1216921.4
254	2018-01-02	256.74	254000	1626759.8	1372759.8
255	2018-02-01	238.08	255000	1509526.0	1254526.0
256	2018-03-01	243.71	256000	1546222.5	1290222.5
257	2018-04-02	237.46	257000	1507569.3	1250569.3
258	2018-05-02	228.2	258000	1449780.1	1191780.1
259	2018-06-01	264.34	259000	1680381.5	1421381.5
260	2018-07-02	296.09	260000	1883212.9	1623212.9
261	2018-08-01	298.21	261000	1897696.7	1636696.7
262	2018-09-03	230.58	262000	1468324.7	1206324.7
263	2018-10-08	218.07	263000	1389661.5	1126661.5
264	2018-11-01	166.01	264000	1058906.7	794906.7
265	2018-12-03	186.89	265000	1193091.3	928091.3
266	2019-01-02	179.35	266000	1145956.5	879956.5
267	2019-02-01	176.04	267000	1125807.2	858807.2
268	2019-03-01	238.29	268000	1524907.1	1256907.1
269	2019-04-01	266.98	269000	1709505.2	1440505.2
270	2019-05-06	254.11	270000	1628097.0	1358097.0
271	2019-06-03	261.71	271000	1677790.6	1406790.6
272	2019-07-01	300.28	272000	1926058.2	1654058.2
273	2019-08-01	263.37	273000	1690309.8	1417309.8
274	2019-09-02	272.06	274000	1747082.2	1473082.2
275	2019-10-08	261.15	275000	1678021.7	1403021.7
276	2019-11-01	305.15	276000	1961744.1	1685744.1
277	2019-12-02	322	277000	2071069.2	1794069.2
278	2020-01-02	293.2	278000	1886830.7	1608830.7
279	2020-02-03	264.66	279000	1704167.1	1425167.1
280	2020-03-02	261.1	280000	1682244.0	1402244.0
281	2020-04-01	249.52	281000	1608635.1	1327635.1
282	2020-05-06	262.13	282000	1690930.7	1408930.7
283	2020-06-01	289.27	283000	1867003.7	1584003.7
284	2020-07-01	362.95	284000	2343548.4	2059548.4
285	2020-08-03	363.83	285000	2350230.5	2065230.5
286	2020-09-01	411.34	286000	2658130.6	2372130.6
287	2020-10-09	374.48	287000	2420936.6	2133936.6
288	2020-11-02	387.04	288000	2503134.5	2215134.5
289	2020-12-01	395.37	289000	2558007.7	2269007.7
290	2021-01-04	505.18	290000	3269468.4	2979468.4
291	2021-02-01	497.84	291000	3222964.7	2931964.7
292	2021-03-01	397.69	292000	2575604.0	2283604.0
293	2021-04-01	409.79	293000	2654968.6	2361968.6
294	2021-05-06	556.83	294000	3608618.9	3314618.9
295	2021-06-01	689.65	295000	4470378.5	4175378.5
296	2021-07-01	751.64	296000	4873203.7	4577203.7
297	2021-08-02	570.74	297000	3701351.6	3404351.6
298	2021-09-01	687.89	298000	4462090.4	4164090.4
299	2021-10-08	714.68	299000	4636867.4	4337867.4
300	2021-11-01	713.95	300000	4633131.1	4333131.1
301	2021-12-01	733.6	301000	4761648.5	4460648.5
302	2022-01-04	666.34	302000	4326077.5	4024077.5
303	2022-02-07	558.8	303000	3628895.8	3325895.8
304	2022-03-01	562.36	304000	3653014.8	3349014.8
305	2022-04-01	475.04	305000	3086795.8	2781795.8
306	2022-05-05	407.72	306000	2650352.4	2344352.4
307	2022-06-01	431.76	307000	2807622.6	2500622.6
308	2022-07-01	518.99	308000	3375856.5	3067856.5
309	2022-08-01	414.65	309000	2698159.7	2389159.7
310	2022-09-01	422.1	310000	2747637.4	2437637.4
311	2022-10-10	347.59	311000	2263618.6	1952618.6
312	2022-11-01	359.49	312000	2342115.2	2030115.2
313	2022-12-01	380.73	313000	2481496.0	2168496.0
314	2023-01-03	469.82	314000	3063160.8	2749160.8
315	2023-02-01	462.58	315000	3016957.0	2701957.0
316	2023-03-01	473.18	316000	3087090.4	2771090.4
317	2023-04-03	435.69	317000	2843500.6	2526500.6
318	2023-05-04	367.96	318000	2402465.4	2084465.4
319	2023-06-01	346.2	319000	2261391.2	1942391.2
320	2023-07-03	362.9	320000	2371476.2	2051476.2
321	2023-08-01	420.7	321000	2750187.2	2429187.2
322	2023-09-01	396.92	322000	2595733.3	2273733.3
323	2023-10-09	354.99	323000	2322524.1	1999524.1
324	2023-11-01	365.79	324000	2394183.2	2070183.2
325	2023-12-01	345.32	325000	2261202.2	1936202.2
326	2024-01-02	343.61	326000	2251004.8	1925004.8
327	2024-02-01	290.93	327000	1906895.7	1579895.7
328	2024-03-01	307.16	328000	2014275.0	1686275.0
329	2024-04-01	301.84	329000	1980387.8	1651387.8
330	2024-05-06	295.94	330000	1942677.6	1612677.6
331	2024-06-03	274.95	331000	1805890.2	1474890.2
332	2024-07-01	241.5	332000	1587188.4	1255188.4
333	2024-08-01	237.81	333000	1563936.9	1230936.9
334	2024-09-02	215.68	334000	1419400.9	1085400.9
335	2024-10-08	310.34	335000	2043363.1	1708363.1
336	2024-11-01	288.42	336000	1900035.8	1564035.8
337	2024-12-02	355.48	337000	2342809.6	2005809.6
338	2025-01-02	312.82	338000	2062656.7	1724656.7
339	2025-02-05	286.46	339000	1889845.4	1550845.4
340	2025-03-03	297.26	340000	1962095.6	1622095.6
341	2025-04-01	305.07	341000	2014646.4	1673646.4
342	2025-05-06	292.09	342000	1929928.0	1587928.0
343	2025-06-03	273.48	343000	1807966.0	1464966.0
344	2025-07-01	268.26	344000	1774456.8	1430456.8
345	2025-08-01	266.03	345000	1760706.0	1415706.0
346	2025-09-01	299.8	346000	1985211.0	1639211.0
347	2025-10-09	277.56	347000	1838942.6	1491942.6
348	2025-11-03	275.7	348000	1827619.3	1479619.3
349	2025-12-01	265.36	349000	1760075.3	1411075.3
350	2026-01-16	263.91	350000	1751457.8	1401457.8

Stock Fixed Investment *ST仟咳嗔挫鹿妖邦小兄

dca calculator 600779 stock

Monthly DCA�邦小兄