成本价计算(单股)

怎么用?
时代出版( 600551.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
01-178.208.428.178.351.58%0.10%0.66%29,5732,46672%8.340.35%8.350.23%8.320.30%8.300.35%0.52%
01-148.378.438.178.22-1.79%-1.12%-0.56%39,8773,31597%8.31-0.85%8.330.11%8.30-0.41%8.270.39%0.51%
01-138.238.488.238.371.45%-0.17%1.65%41,7063,496106%8.381.64%8.320.91%8.330.28%8.230.54%0.51%
01-128.308.328.178.250.49%0.01%0.73%21,5061,77457%8.25-0.39%8.24-1.00%8.310.07%8.190.45%0.48%
01-118.158.408.158.210.00%-0.86%0.70%30,7042,54281%8.280.99%8.330.02%8.300.30%8.150.46%0.49%
01-108.168.268.128.21-0.24%0.12%1.16%27,9392,29074%8.20-2.52%8.330.00%8.280.39%8.120.31%0.48%
01-078.298.588.218.23-0.48%-2.16%1.72%58,7914,945161%8.411.56%8.331.02%8.251.14%8.090.86%0.48%
01-068.248.378.218.27-0.72%-0.16%3.09%39,5763,278112%8.280.30%8.240.87%8.150.87%8.020.26%0.44%
01-058.258.388.148.330.60%0.87%4.11%52,1694,308137%8.260.67%8.171.28%8.081.38%8.000.65%0.56%
01-047.988.337.958.283.89%0.94%4.16%69,0445,663192%8.203.44%8.072.80%7.971.98%7.950.95%0.56%
12-317.928.007.817.971.01%0.50%1.22%28,9142,29287%7.930.79%7.850.97%7.820.23%7.870.27%0.52%
12-307.687.977.677.892.73%0.28%0.47%27,3002,14781%7.872.34%7.770.19%7.80-0.37%7.850.29%0.54%
12-297.717.757.617.68-0.39%-0.10%-1.92%18,7601,44252%7.69-0.62%7.76-0.58%7.83-1.17%7.830.24%0.57%
12-287.857.857.687.71-1.28%-0.34%-1.29%27,6682,14070%7.74-1.06%7.80-0.99%7.92-0.09%7.810.64%0.63%
12-277.867.907.767.81-0.64%-0.12%0.63%30,7252,40273%7.82-0.42%7.88-1.27%7.930.20%7.760.27%0.61%
12-247.897.967.777.86-0.51%0.10%1.55%26,7062,09666%7.85-1.15%7.980.18%7.910.32%7.740.30%0.58%
12-238.088.087.867.90-2.35%-0.54%2.37%41,5383,299109%7.94-1.39%7.970.67%7.890.70%7.720.51%0.56%
12-227.858.167.858.093.45%0.43%5.37%68,2555,497199%8.063.20%7.912.22%7.831.71%7.681.51%0.50%
12-217.667.907.667.821.69%0.19%3.38%30,7362,398101%7.810.96%7.740.57%7.701.14%7.560.64%0.34%
12-207.747.827.617.69-0.26%-0.53%2.32%33,9652,625117%7.730.51%7.700.42%7.610.57%7.520.50%0.27%
12-177.717.767.627.71-0.26%0.23%3.09%30,3742,336111%7.690.20%7.671.24%7.570.53%7.480.46%0.22%
12-167.657.777.567.731.31%0.69%3.83%42,4363,257164%7.680.43%7.570.88%7.530.80%7.450.62%0.19%
12-157.457.807.437.632.14%-0.18%3.12%54,9644,201238%7.642.84%7.511.61%7.471.70%7.400.85%0.15%
12-147.307.547.287.472.33%0.50%1.81%60,4814,495282%7.431.88%7.391.57%7.351.58%7.340.45%0.11%
12-137.277.337.267.300.41%0.05%-0.05%15,0581,09883%7.300.39%7.270.46%7.23-0.07%7.300.01%0.08%
12-107.257.317.207.270.28%0.03%-0.45%12,15088361%7.270.32%7.240.54%7.24-0.22%7.300.01%0.11%
12-097.257.287.207.250.14%0.07%-0.71%10,17773751%7.250.32%7.20-0.37%7.25-0.26%7.30-0.03%0.11%
12-087.197.267.147.241.26%0.25%-0.88%21,3881,544106%7.221.01%7.23-0.54%7.27-0.76%7.30-0.08%0.13%
12-077.237.247.117.15-0.49%0.00%-2.19%17,0621,21986%7.15-0.64%7.27-0.97%7.33-0.41%7.31-0.14%0.17%
除权分界线,2021年12月07日,10股派1.250元(以下数据已经复权)
12-067.227.307.177.190.00%-0.15%-1.84%15,4511,13181%7.20-0.22%7.34-0.50%7.360.15%7.320.08%0.21%