I07.SI（I07.SI）— 价格历史

截至 2026-10-07 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-07	0.63	0.64	0.62	0.63	+1.60%	3,053,000
2026-10-06	0.64	0.64	0.62	0.63	-0.79%	3,088,800
2026-10-05	0.64	0.67	0.63	0.63	-1.56%	5,128,900
2026-10-02	0.62	0.64	0.62	0.64	+3.23%	5,394,000
2026-10-01	0.61	0.63	0.61	0.62	+1.64%	5,582,100
2026-09-30	0.61	0.62	0.60	0.61	+2.52%	4,748,300
2026-09-29	0.60	0.61	0.59	0.60	+0.00%	1,989,100
2026-09-28	0.61	0.61	0.60	0.60	-1.65%	1,855,500
2026-09-25	0.60	0.62	0.60	0.61	+2.54%	7,714,500
2026-09-24	0.57	0.60	0.57	0.59	+1.72%	3,923,500
2026-09-23	0.57	0.58	0.57	0.58	+0.87%	2,549,000
2026-09-22	0.59	0.60	0.57	0.57	-0.86%	4,076,700
2026-09-21	0.60	0.60	0.57	0.58	-2.52%	2,675,100
2026-09-18	0.59	0.60	0.58	0.60	+1.71%	4,758,900
2026-09-17	0.58	0.60	0.57	0.58	+0.86%	3,571,900
2026-09-16	0.59	0.60	0.57	0.58	-1.69%	7,131,800
2026-09-15	0.62	0.63	0.59	0.59	-4.07%	5,401,600
2026-09-14	0.62	0.63	0.61	0.62	-3.15%	5,704,900
2026-09-11	0.64	0.64	0.63	0.63	-3.05%	6,271,500
2026-09-10	0.67	0.67	0.65	0.65	-1.50%	7,605,300
2026-09-09	0.67	0.70	0.66	0.67	-0.75%	15,218,800
2026-09-08	0.67	0.68	0.66	0.67	+0.00%	6,411,500
2026-09-07	0.67	0.69	0.67	0.67	+0.75%	6,970,300
2026-09-04	0.67	0.68	0.66	0.67	+0.76%	3,562,300
2026-09-03	0.67	0.68	0.65	0.66	+0.00%	3,326,400
2026-09-02	0.67	0.68	0.65	0.66	-1.49%	4,964,800
2026-09-01	0.69	0.69	0.67	0.67	-2.90%	6,130,200
2026-08-31	0.69	0.71	0.68	0.69	+0.00%	6,319,200
2026-08-28	0.70	0.71	0.69	0.69	-1.43%	4,446,000
2026-08-27	0.70	0.70	0.68	0.70	+2.19%	7,798,900
2026-08-26	0.69	0.70	0.68	0.69	-1.44%	4,838,500
2026-08-25	0.67	0.71	0.66	0.69	+2.96%	10,039,600
2026-08-24	0.71	0.72	0.67	0.68	-5.59%	7,225,800
2026-08-21	0.75	0.75	0.70	0.71	-4.03%	6,160,300
2026-08-20	0.77	0.81	0.73	0.75	-2.61%	17,586,600
2026-08-19	0.76	0.78	0.73	0.76	-0.65%	13,117,200
2026-08-18	0.71	0.78	0.71	0.77	+7.69%	28,675,400
2026-08-17	0.71	0.72	0.68	0.71	+2.88%	14,957,200
2026-08-14	0.69	0.69	0.66	0.69	+2.21%	8,659,600
2026-08-13	0.67	0.69	0.66	0.68	+3.03%	8,332,200
2026-08-12	0.65	0.66	0.64	0.66	+1.54%	4,338,200
2026-08-11	0.64	0.66	0.64	0.65	+0.78%	2,033,800
2026-08-07	0.64	0.65	0.63	0.64	+0.00%	2,770,600
2026-08-06	0.68	0.68	0.64	0.64	-5.15%	3,755,400
2026-08-05	0.67	0.69	0.66	0.68	+3.82%	7,780,400
2026-08-04	0.65	0.67	0.65	0.65	+1.55%	5,888,200
2026-08-03	0.64	0.67	0.64	0.64	+0.00%	3,798,200
2026-07-31	0.66	0.67	0.64	0.64	+2.38%	4,640,100
2026-07-30	0.63	0.64	0.62	0.63	-1.56%	3,004,300
2026-07-29	0.64	0.65	0.63	0.64	-0.78%	2,982,700
2026-07-28	0.66	0.66	0.63	0.64	-5.15%	6,399,100
2026-07-27	0.69	0.69	0.65	0.68	+0.74%	3,193,000
2026-07-24	0.66	0.68	0.65	0.68	+0.75%	3,053,100
2026-07-23	0.70	0.70	0.67	0.67	-3.60%	4,288,400
2026-07-22	0.73	0.75	0.69	0.69	-4.14%	8,095,800
2026-07-21	0.63	0.74	0.63	0.73	+15.08%	12,883,300
2026-07-20	0.62	0.63	0.62	0.63	+0.80%	1,595,600
2026-07-17	0.63	0.64	0.62	0.63	-3.85%	3,437,800
2026-07-16	0.67	0.67	0.64	0.65	-5.11%	3,797,300
2026-07-15	0.65	0.69	0.64	0.69	+5.38%	7,058,900
2026-07-14	0.63	0.65	0.63	0.65	+4.00%	2,366,100
2026-07-13	0.64	0.64	0.63	0.63	-3.10%	2,197,300
2026-07-10	0.64	0.67	0.64	0.64	+0.00%	3,093,100
2026-07-09	0.63	0.66	0.63	0.64	+4.03%	4,422,000
2026-07-08	0.65	0.66	0.62	0.62	-6.06%	4,626,800
2026-07-07	0.67	0.67	0.64	0.66	-0.75%	3,596,400
2026-07-06	0.69	0.69	0.66	0.67	-2.92%	3,511,100
2026-07-03	0.68	0.70	0.67	0.69	+1.48%	4,662,200
2026-07-02	0.74	0.74	0.67	0.68	-8.78%	10,983,200
2026-07-01	0.73	0.74	0.72	0.74	+2.78%	4,481,900
2026-06-30	0.70	0.74	0.69	0.72	+2.86%	8,729,200
2026-06-29	0.68	0.71	0.65	0.70	+3.70%	6,631,600
2026-06-26	0.70	0.70	0.67	0.68	-4.26%	8,192,700
2026-06-25	0.71	0.72	0.70	0.70	+1.44%	5,392,700
2026-06-24	0.73	0.75	0.69	0.69	-3.47%	10,167,800
2026-06-23	0.76	0.76	0.71	0.72	-6.49%	9,817,500
2026-06-22	0.75	0.79	0.74	0.77	+3.36%	7,055,100
2026-06-19	0.76	0.77	0.73	0.75	-1.97%	6,386,700
2026-06-18	0.79	0.81	0.75	0.76	-3.80%	9,635,100
2026-06-17	0.77	0.80	0.76	0.79	+2.60%	6,232,200
2026-06-16	0.81	0.81	0.77	0.77	-4.35%	6,594,200
2026-06-15	0.78	0.82	0.78	0.81	+3.87%	12,590,700
2026-06-12	0.76	0.79	0.74	0.77	+2.65%	16,765,700
2026-06-11	0.69	0.75	0.69	0.75	+7.86%	15,122,400
2026-06-10	0.70	0.73	0.69	0.70	-2.10%	8,780,400
2026-06-09	0.72	0.75	0.70	0.71	+0.00%	18,155,800
2026-06-08	0.67	0.71	0.67	0.71	+3.62%	12,246,500
2026-06-05	0.69	0.69	0.67	0.69	-1.43%	5,081,800
2026-06-04	0.69	0.71	0.69	0.70	+0.72%	6,522,800
2026-06-03	0.70	0.73	0.69	0.69	-0.71%	9,056,400
2026-06-02	0.73	0.73	0.69	0.70	-4.76%	6,257,600
2026-05-29	0.68	0.74	0.68	0.74	+8.89%	13,253,400
2026-05-28	0.73	0.73	0.66	0.68	-6.90%	12,620,800
2026-05-27	0.73	0.73	0.73	0.73	+0.00%	0
2026-05-26	0.74	0.75	0.71	0.73	+2.84%	21,613,700
2026-05-25	0.69	0.72	0.68	0.70	+4.44%	12,654,700
2026-05-22	0.69	0.73	0.68	0.68	-2.17%	10,635,000
2026-05-21	0.72	0.72	0.68	0.69	-2.13%	10,683,600
2026-05-20	0.65	0.71	0.65	0.70	+8.46%	12,071,900
2026-05-19	0.69	0.69	0.63	0.65	-5.80%	12,170,300
2026-05-18	0.69	0.71	0.68	0.69	+8.66%	16,278,700
2026-05-15	0.72	0.74	0.63	0.63	-11.81%	18,127,800
2026-05-14	0.76	0.77	0.71	0.72	-4.64%	11,044,300
2026-05-13	0.74	0.76	0.74	0.75	+2.03%	9,118,200
2026-05-12	0.72	0.76	0.72	0.74	+3.50%	15,937,400
2026-05-11	0.73	0.74	0.71	0.71	-2.05%	4,259,800
2026-05-08	0.73	0.74	0.70	0.73	+0.69%	5,026,400
2026-05-07	0.70	0.75	0.70	0.73	+5.07%	16,602,700
2026-05-06	0.62	0.69	0.62	0.69	+13.11%	20,670,300
2026-05-05	0.60	0.63	0.60	0.61	+0.83%	6,922,800
2026-05-04	0.62	0.62	0.60	0.61	-0.82%	2,610,200
2026-04-30	0.63	0.63	0.60	0.61	-0.81%	9,011,600
2026-04-29	0.60	0.63	0.60	0.62	+3.36%	12,382,800
2026-04-28	0.56	0.63	0.56	0.60	+23.96%	33,494,500
2026-04-27	0.49	0.50	0.47	0.48	-1.03%	3,396,300
2026-04-24	0.50	0.50	0.48	0.49	-3.00%	4,414,100
2026-04-23	0.50	0.55	0.49	0.50	+1.01%	17,877,200
2026-04-22	0.42	0.50	0.42	0.50	+19.28%	25,673,000
2026-04-21	0.41	0.41	0.41	0.41	+1.22%	1,037,000
2026-04-20	0.41	0.41	0.41	0.41	-1.20%	504,400
2026-04-17	0.41	0.42	0.41	0.41	+0.00%	1,798,400
2026-04-16	0.40	0.41	0.40	0.41	+3.75%	1,694,100
2026-04-15	0.40	0.41	0.40	0.40	-1.23%	675,100
2026-04-14	0.40	0.41	0.40	0.41	+2.53%	999,100
2026-04-13	0.40	0.40	0.39	0.40	-2.47%	787,800
2026-04-10	0.41	0.41	0.40	0.41	+0.00%	1,553,700
2026-04-09	0.38	0.41	0.38	0.41	+6.58%	1,716,500
2026-04-08	0.38	0.38	0.38	0.38	-1.30%	4,600
2026-04-07	0.38	0.38	0.38	0.38	+0.00%	173,100
2026-04-06	0.38	0.38	0.37	0.38	+1.32%	124,700
2026-04-02	0.38	0.38	0.38	0.38	+0.00%	68,200
2026-04-01	0.38	0.38	0.37	0.38	+1.33%	259,400
2026-03-31	0.38	0.38	0.38	0.38	-1.32%	93,800
2026-03-30	0.37	0.38	0.37	0.38	+1.33%	137,600
2026-03-27	0.37	0.38	0.37	0.38	+0.00%	575,600
2026-03-26	0.38	0.38	0.37	0.38	-1.32%	260,500
2026-03-25	0.38	0.38	0.37	0.38	+1.33%	694,500
2026-03-24	0.37	0.38	0.36	0.38	+2.74%	263,100
2026-03-23	0.37	0.38	0.35	0.37	-2.67%	589,900
2026-03-20	0.38	0.38	0.38	0.38	-1.32%	190,000
2026-03-19	0.38	0.38	0.38	0.38	+0.00%	125,900
2026-03-18	0.38	0.38	0.38	0.38	+1.33%	436,400
2026-03-17	0.37	0.38	0.37	0.38	+1.35%	283,500
2026-03-16	0.38	0.38	0.36	0.37	-1.33%	623,200
2026-03-13	0.37	0.38	0.37	0.38	+0.00%	198,000
2026-03-12	0.38	0.38	0.37	0.38	-1.32%	530,400
2026-03-11	0.36	0.38	0.36	0.38	+5.56%	1,587,100
2026-03-10	0.35	0.36	0.35	0.36	+4.35%	412,000
2026-03-09	0.36	0.36	0.34	0.34	-6.76%	2,244,400
2026-03-06	0.37	0.37	0.37	0.37	+0.00%	284,500
2026-03-05	0.37	0.38	0.37	0.37	+0.00%	595,900
2026-03-04	0.38	0.38	0.36	0.37	-3.90%	1,537,900
2026-03-03	0.40	0.40	0.38	0.38	-1.28%	1,411,900
2026-03-02	0.40	0.40	0.38	0.39	-6.02%	1,468,100
2026-02-27	0.41	0.41	0.41	0.41	+2.47%	958,700
2026-02-26	0.41	0.41	0.40	0.41	-1.22%	1,342,000
2026-02-25	0.41	0.42	0.41	0.41	+1.23%	2,006,500
2026-02-24	0.41	0.41	0.40	0.41	+0.00%	578,700
2026-02-23	0.40	0.41	0.40	0.41	+0.00%	606,800
2026-02-20	0.41	0.41	0.40	0.41	+0.00%	101,800
2026-02-19	0.40	0.41	0.40	0.41	+1.25%	138,400
2026-02-16	0.40	0.41	0.40	0.40	-1.23%	248,000
2026-02-13	0.40	0.41	0.40	0.41	+1.25%	585,300
2026-02-12	0.40	0.41	0.40	0.40	-1.23%	781,300
2026-02-11	0.41	0.41	0.40	0.41	+0.00%	356,300
2026-02-10	0.40	0.41	0.40	0.41	+1.25%	695,000
2026-02-09	0.39	0.40	0.39	0.40	+2.56%	993,900
2026-02-06	0.39	0.39	0.38	0.39	+0.00%	287,600
2026-02-05	0.39	0.40	0.38	0.39	+0.00%	510,100
2026-02-04	0.39	0.40	0.39	0.39	+0.00%	324,900
2026-02-03	0.39	0.40	0.39	0.39	+0.00%	301,400
2026-02-02	0.40	0.40	0.38	0.39	-2.50%	592,200
2026-01-30	0.41	0.41	0.39	0.40	-1.23%	1,125,500
2026-01-29	0.41	0.41	0.40	0.41	+0.00%	1,228,400
2026-01-28	0.38	0.41	0.38	0.41	+3.85%	3,149,200
2026-01-27	0.38	0.39	0.38	0.39	+1.30%	228,000
2026-01-26	0.38	0.39	0.38	0.38	-1.28%	417,200
2026-01-23	0.38	0.39	0.38	0.39	+1.30%	299,400
2026-01-22	0.38	0.39	0.38	0.38	+1.32%	730,600
2026-01-21	0.39	0.39	0.38	0.38	-2.56%	183,000
2026-01-20	0.40	0.40	0.38	0.39	+1.30%	1,198,500
2026-01-19	0.38	0.39	0.38	0.38	-1.28%	178,600
2026-01-16	0.38	0.39	0.38	0.39	+1.30%	226,500
2026-01-15	0.38	0.39	0.38	0.38	-1.28%	83,500
2026-01-14	0.38	0.39	0.38	0.39	+2.63%	309,500
2026-01-13	0.38	0.38	0.38	0.38	+0.00%	272,800
2026-01-12	0.38	0.38	0.38	0.38	-1.30%	104,800
2026-01-09	0.38	0.38	0.38	0.38	+0.00%	114,300
2026-01-08	0.38	0.38	0.38	0.38	-1.28%	488,500
2026-01-07	0.38	0.39	0.38	0.39	+0.00%	470,400
2026-01-06	0.39	0.39	0.38	0.39	+0.00%	202,100
2026-01-05	0.38	0.39	0.38	0.39	+0.00%	243,000
2026-01-02	0.38	0.39	0.38	0.39	+1.30%	258,400
2025-12-31	0.38	0.38	0.38	0.38	+0.00%	211,700
2025-12-30	0.38	0.38	0.38	0.38	+0.00%	184,800
2025-12-29	0.38	0.38	0.38	0.38	+0.00%	10,200
2025-12-26	0.38	0.39	0.38	0.38	+0.00%	127,200
2025-12-24	0.38	0.39	0.38	0.38	+2.67%	141,400
2025-12-23	0.39	0.39	0.38	0.38	-3.85%	9,700
2025-12-22	0.38	0.39	0.38	0.39	+4.00%	440,200
2025-12-19	0.38	0.38	0.38	0.38	+0.00%	132,200
2025-12-18	0.38	0.38	0.37	0.38	+1.35%	108,500
2025-12-17	0.37	0.38	0.37	0.37	+0.00%	377,800
2025-12-16	0.37	0.38	0.37	0.37	+0.00%	359,500
2025-12-15	0.38	0.38	0.37	0.37	-1.33%	385,800
2025-12-12	0.38	0.38	0.38	0.38	-1.32%	93,300
2025-12-11	0.38	0.38	0.38	0.38	-1.30%	708,400
2025-12-10	0.38	0.38	0.38	0.38	+1.32%	187,700
2025-12-09	0.38	0.38	0.38	0.38	+0.00%	191,700
2025-12-08	0.38	0.38	0.38	0.38	+0.00%	791,800
2025-12-05	0.38	0.38	0.38	0.38	-1.30%	1,017,300
2025-12-04	0.39	0.39	0.38	0.38	-1.28%	150,300
2025-12-03	0.38	0.39	0.38	0.39	+0.00%	143,500
2025-12-02	0.40	0.40	0.38	0.39	+0.00%	641,500
2025-12-01	0.40	0.40	0.38	0.39	-1.27%	380,400
2025-11-28	0.40	0.40	0.38	0.40	+0.00%	368,200
2025-11-27	0.40	0.40	0.39	0.40	+0.00%	166,400
2025-11-26	0.40	0.40	0.39	0.40	+0.00%	308,700
2025-11-25	0.39	0.40	0.38	0.40	+1.28%	198,000
2025-11-24	0.40	0.40	0.38	0.39	-1.27%	881,500
2025-11-21	0.40	0.40	0.39	0.40	-2.47%	1,002,500
2025-11-20	0.41	0.41	0.40	0.41	+0.00%	534,000
2025-11-19	0.41	0.41	0.40	0.41	+0.00%	71,300
2025-11-18	0.41	0.41	0.40	0.41	-1.22%	755,700
2025-11-17	0.40	0.41	0.40	0.41	+1.23%	721,500
2025-11-14	0.40	0.41	0.40	0.41	+1.25%	548,000
2025-11-13	0.41	0.41	0.40	0.40	-2.44%	691,400
2025-11-12	0.41	0.41	0.41	0.41	+0.00%	112,800
2025-11-11	0.41	0.41	0.41	0.41	-1.20%	343,900
2025-11-10	0.41	0.41	0.41	0.41	+0.00%	272,300
2025-11-07	0.41	0.41	0.41	0.41	+0.00%	395,900
2025-11-06	0.41	0.41	0.41	0.41	+1.22%	143,800
2025-11-05	0.41	0.41	0.40	0.41	+0.00%	796,000
2025-11-04	0.41	0.42	0.41	0.41	-1.20%	1,389,100
2025-11-03	0.42	0.43	0.41	0.41	-2.35%	1,092,900
2025-10-31	0.43	0.43	0.42	0.43	-1.16%	218,200
2025-10-30	0.43	0.43	0.43	0.43	+0.00%	365,000
2025-10-29	0.43	0.44	0.43	0.43	+0.00%	1,850,100
2025-10-28	0.42	0.43	0.42	0.43	+2.38%	2,426,800
2025-10-27	0.41	0.42	0.41	0.42	+3.70%	2,716,300
2025-10-24	0.41	0.41	0.41	0.41	+0.00%	188,300
2025-10-23	0.40	0.41	0.40	0.41	+1.25%	1,103,800
2025-10-22	0.39	0.41	0.38	0.40	+2.56%	544,900
2025-10-21	0.38	0.40	0.38	0.39	+2.63%	386,100
2025-10-17	0.39	0.39	0.38	0.38	-2.56%	1,119,700
2025-10-16	0.39	0.40	0.38	0.39	-1.27%	746,800
2025-10-15	0.39	0.40	0.39	0.40	+1.28%	378,000
2025-10-14	0.40	0.41	0.39	0.39	-1.27%	1,145,000
2025-10-13	0.40	0.40	0.39	0.40	-3.66%	1,420,400
2025-10-10	0.41	0.41	0.41	0.41	+1.23%	567,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+10.77%）。最弱月份：10月（-6.41%）。基于5年每日数据（2022–2026）。

1月+2.85%
2月-2.22%
3月+0.64%
4月+10.77%
5月+3.15%
6月+2.67%
7月+0.07%
8月-0.98%
9月+0.29%
10月-6.41%
11月+0.09%
12月+4.14%

FAQ · 基于当前价格数据 · 截至 2026-10-07

快速解答

I07.SI（I07.SI）最新收盘价是多少？

2026-10-07 收于 0.63，来自Closelook数据湖的每日价格记录。

I07.SI 的52周最高价和最低价是多少？

过去52周最高 0.82、最低 0.34（截至 2026-10-07）。

I07.SI 历史上最强和最弱的月份是哪个？

历史上，I07.SI 最强的日历月份是4月（平均 +10.77%），最弱的是10月（平均 -6.41%），基于5年每日数据（2022–2026）。

该季节性覆盖多少年？

5年（2022–2026），由Closelook数据湖中的1009根日线计算。