成本价计算(单股)

怎么用?
国金证券( 600109.SH 上证)
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
07-1016.2016.3015.5015.66-4.98%-1.84%5.03%2,173,360346,718102%15.95-2.69%16.410.02%16.202.83%14.911.63%3.04%
07-0916.4016.9415.9516.48-3.12%0.52%12.33%3,252,643533,230169%16.39-1.86%16.401.34%15.753.64%14.673.33%2.95%
07-0815.8117.4715.8017.016.65%1.83%19.81%3,407,364569,214207%16.713.30%16.196.69%15.205.16%14.205.55%2.71%
07-0716.0016.8915.1515.953.91%-1.37%18.57%4,353,376704,041295%16.176.30%15.1710.36%14.459.82%13.458.40%2.34%
07-0614.9915.3514.6815.3510.04%0.89%23.69%1,761,691268,024144%15.2110.85%13.756.62%13.165.88%12.413.74%1.58%
07-0313.5013.9513.3013.9510.02%1.64%16.61%3,070,193421,389251%13.7312.57%12.8910.10%12.437.26%11.964.72%1.20%
07-0211.5212.6811.4712.689.97%4.00%10.99%1,618,522197,324150%12.196.59%11.714.01%11.591.73%11.421.56%0.69%
07-0111.4411.6511.2311.531.05%0.80%2.50%973,856111,39291%11.441.71%11.26-0.44%11.39-0.61%11.250.60%0.48%
06-3011.1011.6110.9711.413.35%1.46%2.04%1,098,405123,524103%11.251.30%11.31-1.06%11.460.40%11.180.49%0.43%
06-2911.3111.3410.9411.04-4.17%-0.56%-0.79%998,475110,85098%11.10-4.54%11.43-1.61%11.420.32%11.130.38%0.39%
06-2411.7511.8911.4711.52-1.71%-0.95%3.91%868,724101,03392%11.630.54%11.621.52%11.380.98%11.090.71%0.39%
06-2311.5011.7511.3711.721.74%1.31%6.47%1,135,079131,304127%11.57-0.65%11.441.47%11.271.32%11.010.95%0.34%
06-2211.2112.1811.1311.522.95%-1.06%5.64%1,825,983212,622218%11.644.62%11.283.19%11.122.69%10.911.92%0.27%
06-1910.7711.4810.7111.193.80%0.54%4.58%1,615,433179,802215%11.133.74%10.932.02%10.831.99%10.700.79%0.11%
06-1810.6510.8910.5610.780.94%0.48%1.54%780,42483,734112%10.730.79%10.710.50%10.620.42%10.62-0.09%0.11%
06-1710.6910.7510.5410.68-0.84%0.33%0.51%599,21263,78387%10.65-0.90%10.660.79%10.580.23%10.63-0.41%0.18%
06-1610.4611.0810.4610.774.36%0.26%0.94%964,624103,624133%10.741.63%10.580.95%10.550.49%10.67-0.48%0.33%
06-1510.4610.8510.3110.32-0.29%-2.37%-3.74%781,78582,63499%10.572.69%10.480.40%10.500.06%10.720.08%0.60%
06-1210.1010.4710.0610.35-0.19%0.55%-3.38%541,12255,69863%10.29-2.14%10.44-0.95%10.50-1.08%10.710.07%0.74%
06-1110.4710.7610.3310.37-1.33%-1.41%-3.13%704,70474,11886%10.520.36%10.54-0.12%10.61-0.66%10.710.38%0.71%
06-1010.5410.5710.4010.51-0.85%0.29%-1.44%428,80144,94053%10.48-1.03%10.55-1.11%10.68-0.87%10.660.16%0.66%
06-0910.4910.7110.4610.601.63%0.10%-0.44%672,92871,25986%10.590.36%10.67-0.76%10.78-0.86%10.650.27%0.61%
06-0810.8010.8210.4310.43-3.43%-1.15%-1.77%723,36876,32197%10.55-2.19%10.75-1.31%10.870.26%10.620.28%0.55%
除权分界线,2020年06月08日,10股派0.500元(以下数据已经复权)
06-0510.7510.9810.5710.800.65%0.12%2.00%798,10586,488118%10.79-0.24%10.89-0.53%10.840.63%10.590.80%0.46%
06-0410.8011.0010.6910.730.09%-0.77%2.15%640,81269,610100%10.81-0.83%10.951.04%10.771.13%10.500.60%0.34%
06-0311.0511.1410.6910.72-2.37%-1.68%2.67%1,015,658111,246168%10.90-0.29%10.841.35%10.651.26%10.441.13%0.31%
06-0210.8511.1010.7210.981.95%0.41%6.35%1,472,500161,759278%10.944.02%10.693.95%10.523.26%10.322.25%0.25%
06-0110.1510.7710.0310.7710.01%2.45%6.67%1,221,354128,999283%10.516.85%10.293.89%10.193.44%10.101.45%0.09%
05-299.869.919.769.79-1.61%-0.49%-1.64%337,62633,38389%9.84-0.75%9.900.23%9.850.12%9.95-0.22%0.02%
05-289.7010.089.709.950.00%0.38%-0.25%620,81261,847167%9.912.04%9.881.39%9.840.00%9.98-0.15%0.11%