成本价计算(单股)

怎么用?
方正证券( 601901.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
10-158.168.218.118.17-0.24%-0.02%-0.51%151,81512,40770%8.17-0.10%8.180.01%8.20-0.20%8.21-0.29%-0.52%
10-148.228.238.158.19-0.24%0.12%-0.56%140,58511,49961%8.18-0.20%8.18-0.34%8.21-0.01%8.24-0.34%-0.59%
10-138.198.248.138.210.24%0.17%-0.65%162,50813,31964%8.200.27%8.21-0.20%8.220.18%8.26-0.17%-0.56%
10-128.278.278.108.19-0.97%0.20%-1.06%237,77519,43587%8.17-1.11%8.23-0.15%8.20-0.18%8.28-0.25%-0.55%
10-118.278.298.228.270.00%0.05%-0.35%189,03815,62567%8.270.18%8.240.57%8.22-0.07%8.30-0.30%-0.55%
10-088.248.298.218.271.10%0.23%-0.65%197,89116,32763%8.250.72%8.190.00%8.22-0.36%8.32-0.32%-0.52%
09-308.188.228.178.180.25%-0.15%-2.05%169,64913,89849%8.190.50%8.19-0.35%8.25-0.53%8.35-0.63%-0.49%
09-298.208.228.088.16-1.09%0.11%-2.90%300,25624,47272%8.15-1.18%8.22-0.92%8.30-0.43%8.40-0.93%-0.43%
09-288.228.308.218.250.73%0.02%-2.75%209,86217,30945%8.25-0.15%8.30-0.61%8.33-0.24%8.48-1.23%-0.32%
09-278.328.378.158.19-1.68%-0.85%-4.65%380,70031,44466%8.26-1.39%8.35-0.35%8.35-0.51%8.59-0.68%-0.16%
09-248.428.458.318.33-1.07%-0.55%-3.68%299,24625,06548%8.38-0.49%8.38-0.02%8.39-0.29%8.65-1.03%-0.07%
09-238.388.478.378.420.84%0.04%-3.64%343,26928,89342%8.420.97%8.38-0.17%8.42-0.64%8.74-0.03%0.11%
09-228.348.388.298.35-0.71%0.17%-4.47%359,12929,93740%8.34-0.56%8.39-0.59%8.47-1.11%8.74-0.13%0.12%
09-178.408.448.338.410.36%0.32%-3.91%336,72528,22634%8.38-0.69%8.44-0.87%8.57-1.51%8.75-0.16%0.14%
09-168.468.528.378.38-1.18%-0.72%-4.40%481,57740,64946%8.44-0.51%8.52-1.30%8.70-0.67%8.77-0.08%0.19%
09-158.418.558.418.480.24%-0.05%-3.34%475,23440,31743%8.48-1.07%8.63-1.72%8.76-1.03%8.770.01%0.20%
09-148.748.778.438.46-3.42%-1.35%-3.56%844,73072,44573%8.58-2.35%8.78-0.86%8.85-0.05%8.77-0.02%0.18%
09-138.868.888.718.76-1.02%-0.25%-0.16%726,38963,78865%8.78-1.53%8.86-0.65%8.850.19%8.770.14%0.18%
09-108.849.088.838.850.11%-0.76%1.00%1,222,295109,007117%8.921.00%8.910.77%8.840.32%8.760.39%0.17%
09-098.868.948.768.84-1.56%0.11%1.28%938,66182,88497%8.83-1.30%8.850.37%8.810.27%8.730.21%0.13%
09-088.709.078.698.983.10%0.38%3.10%2,097,939187,691233%8.953.41%8.811.16%8.781.06%8.710.81%0.11%
09-078.658.758.558.710.23%0.68%0.81%1,022,43088,450135%8.65-0.62%8.71-0.07%8.690.13%8.640.04%0.04%
09-068.598.808.568.690.81%-0.17%0.61%1,084,28494,387152%8.71-0.72%8.720.22%8.680.34%8.640.12%0.05%
09-038.989.038.628.62-0.69%-1.69%-0.08%1,179,909103,456183%8.771.19%8.700.75%8.650.77%8.630.33%0.06%
09-028.618.728.588.680.35%0.17%0.94%908,06878,679157%8.670.08%8.630.59%8.590.34%8.60-0.04%0.05%
09-018.478.858.398.651.41%-0.09%0.56%1,271,739110,107222%8.661.52%8.581.51%8.560.58%8.60-0.19%0.09%
08-318.418.628.418.532.03%0.02%-1.02%579,63549,42899%8.531.89%8.450.02%8.51-0.33%8.620.02%0.20%
08-308.358.438.338.360.12%-0.12%-2.97%310,11025,95551%8.37-0.46%8.45-0.94%8.54-0.55%8.62-0.01%0.19%
08-278.508.528.348.35-1.76%-0.70%-3.10%377,23031,72162%8.41-1.59%8.53-0.84%8.58-0.43%8.62-0.01%0.20%
除权分界线,2021年08月27日,10股派0.100元(以下数据已经复权)
08-268.578.638.508.500.00%-0.53%-1.37%405,23734,66969%8.55-0.81%8.60-0.32%8.62-0.36%8.620.07%0.16%