成本价计算(单股)

怎么用?
广汇物流( 600603.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
07-174.624.644.594.60-0.22%-0.24%0.04%23,1921,06987%4.61-0.13%4.610.15%4.600.11%4.60-0.02%-0.04%
07-164.654.674.594.61-0.65%-0.15%0.24%19,14488370%4.620.09%4.610.17%4.600.22%4.60-0.07%-0.01%
07-154.564.644.524.641.75%0.59%0.83%37,1591,714132%4.610.81%4.600.26%4.590.33%4.60-0.13%0.02%
07-124.574.604.554.560.00%-0.35%-1.04%16,27574453%4.58-0.33%4.590.15%4.57-0.22%4.610.07%0.06%
07-114.634.644.554.560.22%-0.68%-0.98%24,2191,11275%4.590.11%4.580.22%4.58-0.20%4.61-0.07%0.07%
07-104.544.634.534.550.00%-0.78%-1.26%26,7561,22782%4.590.66%4.57-0.28%4.59-0.13%4.61-0.04%0.08%
07-094.554.584.534.55-0.44%-0.13%-1.30%21,21896664%4.56-0.20%4.58-0.46%4.60-0.30%4.61-0.13%-0.08%
07-084.654.654.504.57-1.72%0.11%-1.00%39,4951,803114%4.57-1.47%4.60-0.45%4.61-0.45%4.62-0.22%-0.19%
07-054.624.654.614.650.43%0.37%0.52%23,1381,07267%4.630.13%4.62-0.11%4.630.30%4.630.00%-0.23%
07-044.654.654.594.630.00%0.06%0.09%34,7401,60791%4.630.28%4.63-0.15%4.620.02%4.630.22%-0.25%
07-034.664.664.574.63-0.64%0.35%0.30%30,6391,41377%4.61-0.69%4.640.37%4.62-0.02%4.620.24%-0.31%
07-024.684.684.634.660.00%0.30%1.19%27,3651,27168%4.650.09%4.620.11%4.620.02%4.610.22%-0.35%
07-014.594.684.594.663.10%0.39%1.41%56,0582,602142%4.641.82%4.610.35%4.620.02%4.600.35%-0.46%
06-284.624.644.504.52-2.16%-0.86%-1.29%34,6931,58194%4.56-1.47%4.60-0.63%4.62-0.28%4.580.18%-0.50%
06-274.594.664.594.620.43%-0.15%1.07%28,4501,31674%4.630.22%4.63-0.17%4.630.39%4.57-0.02%-0.55%
06-264.624.654.594.60-1.29%-0.37%0.61%28,0371,29464%4.62-0.35%4.640.00%4.610.39%4.57-1.59%-0.59%
06-254.694.704.584.66-0.43%0.58%0.30%38,8411,79976%4.63-0.30%4.640.61%4.600.46%4.65-1.28%-0.38%
06-244.634.694.614.681.08%0.71%-0.55%43,8982,03976%4.650.43%4.610.83%4.570.68%4.71-0.63%-0.17%
06-214.564.684.564.631.54%0.06%-2.24%57,6462,66791%4.631.72%4.571.15%4.540.75%4.74-0.21%-0.05%
06-204.494.624.474.561.56%0.24%-3.92%49,2022,23877%4.550.89%4.520.78%4.51-0.46%4.75-0.32%0.00%
06-194.534.574.484.490.90%-0.42%-5.69%40,4071,82263%4.511.17%4.48-0.13%4.53-3.41%4.76-0.21%0.04%
06-184.454.494.434.45-0.22%-0.16%-6.73%21,19994430%4.460.07%4.49-1.25%4.69-1.97%4.77-0.85%0.07%
06-174.444.494.424.460.45%0.13%-7.32%21,44295524%4.45-1.33%4.55-3.97%4.78-0.79%4.81-0.08%0.40%
06-144.564.604.444.44-3.48%-1.64%-7.81%56,0452,52963%4.51-1.70%4.73-2.69%4.82-0.64%4.82-0.33%0.37%
06-134.694.694.544.60-2.13%0.17%-4.80%79,7063,66096%4.59-1.92%4.86-1.62%4.85-0.78%4.83-0.43%0.36%
除权分界线,2019年06月13日,10股派3.000元(以下数据已经复权)
06-124.724.734.614.70-0.63%0.38%-3.15%94,6294,714132%4.680.41%4.941.15%4.891.28%4.850.58%0.37%
06-114.624.744.564.731.72%1.44%-1.97%104,8455,203158%4.661.77%4.891.73%4.83-0.10%4.830.79%0.31%
06-104.464.674.444.654.49%1.48%-2.86%90,1374,400149%4.583.22%4.811.63%4.830.50%4.790.57%0.19%
06-064.474.484.414.451.14%0.25%-6.51%49,5112,34689%4.440.29%4.73-2.21%4.810.04%4.760.25%0.09%
06-054.444.484.394.400.00%-0.59%-7.33%46,7732,21085%4.430.05%4.840.00%4.81-0.04%4.750.15%0.04%