成本价计算(单股)

怎么用?
移为通信( 300590.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
08-0431.8831.9831.0031.09-2.48%-0.84%1.97%53,89716,899106%31.35-0.46%31.220.96%30.781.31%30.490.07%-1.10%
08-0331.3632.0530.5831.884.08%1.21%4.64%66,48820,943131%31.502.66%30.922.38%30.382.05%30.470.51%-1.21%
07-3130.4531.1630.2130.631.49%-0.17%1.05%49,28015,12097%30.681.17%30.201.87%29.770.11%30.310.34%-1.30%
07-3030.5530.7330.0430.180.50%-0.49%-0.10%45,72113,86683%30.332.81%29.651.63%29.73-0.48%30.21-0.74%-1.40%
07-2928.9030.1128.6030.033.95%1.79%-1.33%42,46912,52867%29.502.04%29.17-1.50%29.88-1.09%30.44-2.07%-1.38%
07-2829.4829.4828.5128.890.52%-0.07%-7.04%34,1809,88146%28.91-0.48%29.62-1.77%30.21-1.10%31.08-2.59%-1.16%
07-2729.5429.9228.3428.74-2.81%-1.07%-9.91%42,33512,29850%29.05-4.09%30.15-1.82%30.54-0.53%31.90-2.03%-0.80%
07-2431.4031.4029.5429.57-6.31%-2.38%-9.20%71,04721,52081%30.29-1.35%30.71-1.01%30.700.44%32.57-1.84%-0.48%
07-2330.8031.5730.0131.561.41%2.79%-4.87%65,67320,16474%30.70-1.97%31.020.44%30.57-0.89%33.18-1.75%-0.18%
07-2231.1131.7430.7231.12-0.35%-0.64%-7.83%48,56215,21052%31.320.62%30.891.78%30.84-2.44%33.77-0.93%0.15%
07-2131.4031.5030.8031.231.73%0.33%-8.37%55,69717,33756%31.132.78%30.35-1.11%31.62-3.30%34.08-1.00%0.35%
07-2029.9030.8529.5630.703.44%1.37%-10.83%57,98717,56253%30.291.38%30.69-3.96%32.70-2.86%34.43-0.43%0.60%
07-1730.2130.7429.3229.68-1.75%-0.65%-14.16%85,58225,56772%29.87-5.44%31.95-5.50%33.66-3.27%34.58-0.64%0.77%
07-1632.9033.3029.9630.21-8.06%-4.38%-13.18%101,97232,21690%31.59-6.24%33.81-4.30%34.80-2.75%34.80-0.52%0.92%
07-1535.2835.7032.8032.86-6.78%-2.48%-6.06%122,81141,382116%33.70-6.01%35.33-3.11%35.78-1.35%34.980.16%1.11%
07-1437.0037.3434.5335.25-5.90%-1.67%0.94%117,61642,164121%35.85-3.28%36.46-0.69%36.270.20%34.921.02%1.20%
07-1336.6137.4636.2637.462.32%1.06%8.37%80,02429,66186%37.070.85%36.721.37%36.201.98%34.571.14%1.22%
07-1036.8937.2236.1136.61-1.77%-0.39%7.11%80,33829,52686%36.750.91%36.221.07%35.502.00%34.181.19%1.22%
07-0935.6037.6535.5037.273.67%2.33%10.34%105,68738,492111%36.422.47%35.842.75%34.801.82%33.781.48%1.21%
07-0835.0536.2234.6735.950.76%1.14%8.01%94,63633,637101%35.540.02%34.882.47%34.181.51%33.281.08%1.12%
07-0734.9936.5834.5835.683.57%0.40%8.35%114,87940,824125%35.545.64%34.042.46%33.671.86%32.931.51%1.10%
07-0632.8634.4832.4334.455.55%2.41%6.20%112,24337,758116%33.643.05%33.220.87%33.050.67%32.441.27%1.09%
07-0333.4033.4032.0332.64-2.22%-0.01%1.90%91,39229,83392%32.64-1.93%32.93-0.08%32.830.32%32.030.90%1.05%
07-0232.9833.9932.7033.380.85%0.28%5.14%95,45931,77499%33.291.28%32.960.64%32.731.18%31.751.32%1.01%
07-0132.7733.5032.2633.101.66%0.71%5.64%101,37433,317103%32.870.30%32.750.73%32.350.72%31.331.05%0.93%
06-3031.9933.7731.8032.561.22%-0.63%5.01%111,20636,440118%32.770.79%32.511.64%32.121.02%31.011.25%0.88%
除权分界线,2020年06月30日,10股送5.000股, 10股派1.500元(以下数据已经复权)
06-2932.5133.2131.9232.17-1.06%-1.06%5.04%64,60231,601109%32.511.49%31.991.05%31.791.72%30.621.16%0.80%
06-2431.1732.7630.7532.514.39%1.49%7.40%66,69232,147116%32.043.62%31.660.81%31.261.61%30.271.07%0.77%
06-2331.5331.5730.5931.15-1.14%0.75%3.99%51,26323,84993%30.92-2.09%31.401.13%30.761.11%29.950.61%0.72%
06-2231.8832.3631.2431.510.00%-0.22%5.82%56,08026,646109%31.580.69%31.051.86%30.431.39%29.770.87%0.71%