成本价计算(单股)

怎么用?
贵州轮胎( 000589.SZ 深证)
日期开盘最高最低收盘升跌%收盘/日均价收盘/10日均交易量(手)交易金额(万元)钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均连续
07-104.424.454.364.37-0.91%-0.75%2.51%171,1337,535123%4.400.37%4.380.48%4.350.95%4.260.76%0.52%
07-094.344.504.334.412.08%0.52%4.23%221,1209,700168%4.391.93%4.361.00%4.311.25%4.230.88%0.44%
除权分界线,2020年07月09日,10股派0.400元(以下数据已经复权)
07-084.284.334.264.321.17%0.37%3.00%181,2017,871158%4.300.23%4.311.27%4.251.07%4.190.79%0.36%
07-074.274.334.264.27-0.23%-0.56%2.62%195,3178,465191%4.291.54%4.261.84%4.211.37%4.161.04%0.26%
07-064.164.314.154.283.63%1.21%3.93%206,7358,826231%4.233.00%4.181.98%4.151.54%4.121.11%0.16%
07-034.074.144.074.131.47%0.58%1.40%146,0256,054192%4.111.61%4.100.96%4.090.69%4.070.39%0.04%
07-024.014.083.994.071.24%0.72%0.32%123,6065,044176%4.040.52%4.060.45%4.060.32%4.060.12%0.00%
07-014.014.064.004.020.75%0.00%-0.79%92,4703,754143%4.020.70%4.050.03%4.050.03%4.050.03%-0.03%
06-304.014.013.983.990.00%-0.05%-1.51%62,9642,538100%3.990.05%4.04-0.03%4.05-0.15%4.050.05%-0.03%
06-294.024.023.973.99-0.50%0.00%-1.46%36,2431,46057%3.99-0.70%4.05-0.20%4.05-0.07%4.05-0.03%-0.04%
06-244.024.083.974.010.25%-0.20%-0.99%94,9033,851141%4.020.70%4.050.05%4.050.00%4.050.05%-0.02%
06-234.014.013.974.00-0.25%0.25%-1.19%47,1521,90075%3.99-0.82%4.05-0.17%4.05-0.07%4.050.05%-0.01%
06-224.044.054.004.01-0.25%-0.32%-0.89%57,4932,33585%4.020.12%4.060.03%4.060.03%4.05-0.20%0.00%
06-194.024.034.004.020.00%0.05%-0.84%58,9712,39278%4.020.10%4.060.03%4.060.20%4.050.00%0.06%
06-184.024.034.004.020.00%0.15%-0.84%52,5422,12970%4.01-0.15%4.060.03%4.050.05%4.05-0.03%0.09%
06-174.044.044.004.020.00%0.00%-0.86%79,5323,228104%4.020.17%4.060.35%4.050.10%4.06-0.07%0.12%
06-164.014.034.004.020.75%0.17%-0.94%62,5892,53679%4.010.00%4.040.05%4.040.12%4.06-0.12%0.17%
06-154.014.053.983.99-0.50%-0.57%-1.80%69,9242,83386%4.010.83%4.040.12%4.04-0.37%4.06-0.03%0.23%
06-123.954.023.934.010.00%0.75%-1.33%70,6582,84082%3.98-0.60%4.03-0.07%4.05-0.17%4.060.00%0.29%
06-113.994.053.964.010.50%0.15%-1.33%78,0623,15791%4.000.18%4.04-0.64%4.06-0.07%4.060.15%0.31%
06-103.994.023.973.990.00%-0.18%-1.68%45,1941,82452%4.000.18%4.06-0.10%4.06-0.20%4.060.17%0.32%
06-094.024.033.973.99-1.24%0.00%-1.51%96,8303,902108%3.99-1.55%4.07-0.29%4.07-0.32%4.050.12%0.32%
06-084.054.114.014.040.25%-0.32%-0.15%139,9745,729166%4.050.75%4.080.15%4.080.15%4.050.40%0.32%
06-054.054.054.004.03-0.25%0.17%0.00%46,1801,87662%4.020.08%4.07-0.22%4.080.22%4.030.32%0.26%
06-044.024.053.984.040.50%0.50%0.57%71,5072,90395%4.02-0.62%4.08-0.02%4.070.32%4.020.23%0.21%
06-034.064.094.014.02-0.74%-0.62%0.30%110,1724,500146%4.05-0.30%4.080.49%4.060.62%4.010.48%0.20%
06-024.044.094.034.050.25%-0.17%1.53%82,0163,360113%4.060.65%4.060.84%4.030.67%3.990.43%0.16%
06-014.024.054.014.041.76%0.22%1.71%102,7414,182150%4.031.46%4.031.00%4.000.83%3.970.58%0.12%
05-293.964.003.943.970.25%-0.08%0.53%71,8342,882107%3.970.53%3.990.50%3.970.61%3.950.25%0.07%
05-283.943.983.923.960.00%0.20%0.53%84,4463,370131%3.950.71%3.970.69%3.950.18%3.940.26%0.09%