成本价计算(单股)

怎么用?
筑博设计( 300564.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
08-0729.3229.3328.3028.84-1.20%0.42%0.92%9,4202,70572%28.72-1.51%29.14-0.28%29.130.24%28.580.41%0.09%
08-0629.0129.5528.8529.19-0.10%0.11%2.57%11,2313,27485%29.16-0.73%29.220.06%29.060.44%28.460.47%0.02%
08-0528.9029.8028.8129.220.62%-0.52%3.16%15,9104,673122%29.370.89%29.200.84%28.940.85%28.330.54%-0.06%
08-0429.1929.4828.7029.04-0.55%-0.25%3.07%16,6104,835133%29.11-0.09%28.960.77%28.691.19%28.170.46%-0.10%
08-0328.9629.7028.8529.201.11%0.21%4.11%19,7915,767164%29.141.57%28.741.57%28.361.71%28.050.91%-0.14%
07-3127.8229.2727.7828.883.81%0.67%3.91%22,4096,428196%28.692.70%28.302.60%27.881.78%27.790.98%-0.24%
07-3027.8028.2527.5827.82-0.04%-0.41%1.08%8,3272,32677%27.930.99%27.581.36%27.390.22%27.52-0.03%-0.34%
07-2927.4127.8727.2527.830.51%0.61%1.09%9,0252,49680%27.661.41%27.210.14%27.33-0.32%27.53-0.94%-0.33%
07-2826.4228.0826.4227.694.89%1.52%-0.36%12,1663,31895%27.283.06%27.17-0.31%27.42-0.75%27.79-1.33%-0.18%
07-2726.8927.1626.1826.40-1.12%-0.25%-6.27%6,5511,73344%26.47-3.54%27.26-1.45%27.63-0.27%28.17-0.55%0.06%
07-2427.7328.2726.7026.70-3.68%-2.69%-5.73%12,6523,47180%27.44-0.33%27.66-0.95%27.710.28%28.32-0.33%0.18%
07-2327.7128.0927.0227.72-0.75%0.70%-2.45%10,7872,96966%27.53-1.88%27.920.25%27.63-0.24%28.42-0.26%0.27%
07-2227.9028.2727.8227.93-0.32%-0.44%-1.96%10,5192,95162%28.05-0.33%27.851.13%27.69-1.32%28.490.10%0.38%
07-2127.5328.9027.5328.021.52%-0.45%-1.55%12,9023,63170%28.152.83%27.540.37%28.06-1.53%28.460.05%0.46%
07-2026.8627.7126.8127.603.37%0.83%-2.97%12,3733,38764%27.370.96%27.44-2.77%28.50-0.75%28.45-0.05%0.55%
07-1727.2827.6226.7026.70-2.16%-1.52%-6.18%13,3973,63267%27.11-2.69%28.22-2.82%28.72-0.66%28.46-0.07%0.64%
07-1628.5628.5627.1427.29-3.67%-2.06%-4.18%12,3223,43364%27.86-4.40%29.04-0.51%28.91-0.16%28.480.09%0.70%
07-1529.5529.9028.3028.33-4.90%-2.80%-0.43%20,9036,092117%29.15-1.21%29.190.56%28.950.79%28.450.57%0.71%
07-1428.9929.8828.7529.792.69%0.98%5.29%26,7997,905165%29.502.38%29.031.40%28.721.14%28.291.02%0.67%
07-1328.2629.2428.2629.012.69%0.68%3.58%19,4175,595135%28.821.01%28.630.94%28.400.66%28.010.72%0.59%
07-1028.4628.8128.1628.25-1.70%-0.97%1.59%16,9214,826130%28.53-0.04%28.360.43%28.220.66%27.810.53%0.51%
07-0928.2428.9028.0028.741.02%0.71%3.90%21,4576,122183%28.541.60%28.240.84%28.030.92%27.660.89%0.45%
07-0827.9028.9027.4828.452.41%1.29%3.76%23,9306,721233%28.091.23%28.010.89%27.770.92%27.420.84%0.35%
除权分界线,2020年07月08日,10股派3.500元(以下数据已经复权)
07-0727.6528.0427.3427.780.36%0.13%2.17%18,0955,083214%27.751.12%27.761.34%27.521.27%27.190.96%0.27%
07-0627.1327.7226.9327.682.75%0.88%2.78%16,2294,509222%27.442.20%27.391.61%27.181.66%26.930.90%0.14%
07-0326.4827.0926.3526.941.35%0.34%0.93%11,5673,146180%26.851.34%26.961.15%26.730.79%26.690.48%0.01%
07-0226.2526.6926.2026.581.26%0.32%0.06%7,5292,021129%26.490.57%26.651.04%26.520.37%26.570.23%-0.11%
07-0126.3526.7926.0526.251.16%-0.36%-0.96%7,1201,900126%26.341.54%26.380.38%26.43-0.05%26.510.19%-0.19%
06-3025.5826.1425.5825.951.53%0.02%-1.91%4,8411,27289%25.940.93%26.28-0.25%26.44-0.29%26.460.18%-0.24%
06-2926.0126.0925.4725.560.00%-0.57%-3.21%5,6671,476100%25.71-1.89%26.34-1.02%26.52-0.47%26.41-0.13%-0.30%