换肤

兆驰股份

i问董秘
企业号

002429

主营介绍

  • 主营业务:

    智慧显示、智慧家庭组网及LED全产业链。

  • 产品类型:

    多媒体视听产品及运营服务、LED产业链

  • 产品名称:

    多媒体视听产品及运营服务 、 LED产业链

  • 经营范围:

    生产销售数字电视机、数字电视接收器、TFT显示器、LCD显示器、平板电脑(不含限制项目);生产销售数字电视广播前端设备、数字家庭设备、数字视频监控系统,高清/超高清电视、3D电视、网络电视、智能电视、投影电视、激光电视、OLED电视、新型/便携信息接收显示终端等数字电视终端设备、网络数字电视终端设备;宽带通信设备、光通信设备、光通信模块及器件、无线路由设备、交换机、无线通信设备3G/4G/5G,通信产品,智能家居、安防设备、网络监控、智能语音、智能灯具,音响类产品,其他集成通信、物联网终端产品、音视频播放的智能网关设备的研发、生产及销售;技术咨询服务;软件开发、咨询、维护、测试服务;信息系统集成服务;创意策划服务;代理销售有关传媒、网络的业务及相关服务;投资管理(不含限制项目);国内商业、物资供销业;经营进出口业务(以上不含专营、专控、专卖商品);研发服务;电路设计及测试服务;信息系统服务;设计服务;企业管理服务;装卸、搬运服务;收派服务;安装服务;转让专利技术和非专利技术;不动产租赁(不含金融租赁业务);销售不动产;显示器件制造;显示器件销售;电子元器件制造;电子元器件零售;电子元器件批发;半导体照明器件制造;半导体照明器件销售;其他电子器件制造。(以上内容法律、行政法规、国务院决定禁止的项目除外,限制的项目须取得许可后方可经营)仓储服务;人力资源服务。

运营业务数据

最新公告日期:2025-08-23 
业务名称 2025-06-30 2024-12-31 2024-06-30 2023-12-31 2022-12-31
LED全产业链营业收入(元) 28.08亿 - - - -
LED全产业链营业收入同比增长率(%) 8.67 - - - -
光通信产业链营业收入(元) 3.09亿 - - - -
北京风行净利润(元) 6700.00万 - - - -
产能:Mini/Micro LED显示模组(平方米/月) 2.50万 - - - -
产量:LED产业链(个) - 9229.17亿 - 9345.29亿 -
产量:多媒体视听产品及运营服务(台) - 9058.24万 - 3539.44万 -
销量:LED产业链(个) - 8950.74亿 - 9169.27亿 -
销量:多媒体视听产品及运营服务(台) - 8373.05万 - 3650.46万 -
风行在线净利润(元) - 1.24亿 - - -
风行在线营业收入(元) - 6.68亿 - - -
COB显示应用净利润(元) - - 7700.00万 - -
COB显示应用营业收入(元) - - 4.32亿 - -
产量:氮化镓(4寸片)(片) - - - 105.00万 -
产量:砷化镓(4寸片)(片) - - - 5.00万 -
LED产业链产量(个) - - - - 6959.96亿
LED产业链销量(个) - - - - 6820.04亿
多媒体视听产品及运营服务产量(台) - - - - 3450.58万
多媒体视听产品及运营服务销量(台) - - - - 3438.39万

主营构成分析

报告期
报告期

加载中...

营业收入 X

单位(%) 单位(万元)
业务名称 营业收入(元) 收入比例 营业成本(元) 成本比例 主营利润(元) 利润比例 毛利率
加载中...
注:通常在中报、年报时披露 

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了107.14亿元,占营业收入的52.72%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
60.85亿 29.94%
第二名
14.76亿 7.26%
第三名
13.73亿 6.76%
第四名
10.20亿 5.02%
第五名
7.59亿 3.74%
前5大供应商:共采购了65.49亿元,占总采购额的37.89%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
16.52亿 9.56%
第二名
16.27亿 9.41%
第三名
13.83亿 8.00%
第四名
12.87亿 7.45%
第五名
5.99亿 3.47%
前5大客户:共销售了84.76亿元,占营业收入的49.37%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
50.23亿 29.26%
第二名
12.55亿 7.31%
第三名
7.46亿 4.35%
第四名
7.46亿 4.34%
第五名
7.06亿 4.11%
前5大供应商:共采购了41.58亿元,占总采购额的27.32%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
13.24亿 8.70%
第二名
11.38亿 7.48%
第三名
7.85亿 5.16%
第四名
4.75亿 3.12%
第五名
4.36亿 2.86%
前5大客户:共销售了84.43亿元,占营业收入的56.18%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
31.49亿 20.95%
第二名
18.93亿 12.60%
第三名
14.12亿 9.40%
第四名
11.68亿 7.77%
第五名
8.20亿 5.46%
前5大供应商:共采购了33.88亿元,占总采购额的27.83%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
9.12亿 7.49%
第二名
6.67亿 5.48%
第三名
6.32亿 5.19%
第四名
6.08亿 4.99%
第五名
5.69亿 4.68%
前5大客户:共销售了116.18亿元,占营业收入的51.55%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
41.13亿 18.25%
第二名
25.69亿 11.40%
第三名
24.76亿 10.99%
第四名
12.79亿 5.67%
第五名
11.81亿 5.24%
前5大供应商:共采购了54.04亿元,占总采购额的25.61%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
21.52亿 10.20%
第二名
14.84亿 7.03%
第三名
8.48亿 4.02%
第四名
4.76亿 2.26%
第五名
4.44亿 2.10%
前5大客户:共销售了108.53亿元,占营业收入的53.77%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
34.92亿 17.30%
第二名
28.21亿 13.97%
第三名
25.03亿 12.40%
第四名
10.80亿 5.35%
第五名
9.57亿 4.74%
前5大供应商:共采购了51.86亿元,占总采购额的26.30%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
18.65亿 9.46%
第二名
14.02亿 7.11%
第三名
8.20亿 4.16%
第四名
6.58亿 3.34%
第五名
4.41亿 2.23%

董事会经营评述

  2025年前三季度,公司实现营业收入138.96亿元,实现净利润11.03亿元,其中归属于上市公司股东的净利润10.00亿元,公司营业收入、净利润较上年同期出现不同程度的下滑,但得益于公司在上半年实施的海外生产基地扩产以及主要供货地战略性调整等策略,保障了季节性高峰的供应链供给,第三季度公司经营业绩实现显著环比改善:营收环比第二季度提高13.72%、环比第一季度提高45.38%;归属于上市公司股东的净利润环比亦保持增长态势,在复杂多变的外部环境下,公司经营韧性持续提升。
  1、传统业务:全球化+智能化,短期调整为长期盈利蓄力
  (1)2025年上半年,公司海外生产基地加速扩产,年产能达... 查看全部▼

  2025年前三季度,公司实现营业收入138.96亿元,实现净利润11.03亿元,其中归属于上市公司股东的净利润10.00亿元,公司营业收入、净利润较上年同期出现不同程度的下滑,但得益于公司在上半年实施的海外生产基地扩产以及主要供货地战略性调整等策略,保障了季节性高峰的供应链供给,第三季度公司经营业绩实现显著环比改善:营收环比第二季度提高13.72%、环比第一季度提高45.38%;归属于上市公司股东的净利润环比亦保持增长态势,在复杂多变的外部环境下,公司经营韧性持续提升。
  1、传统业务:全球化+智能化,短期调整为长期盈利蓄力
  (1)2025年上半年,公司海外生产基地加速扩产,年产能达到1100万台,成为公司三季度内季节性旺季交付问题的重要保障。同时,公司正积极着力建立起符合全球化发展趋势、更为稳定可靠的供应链体系,以增强应对复杂国际环境的能力。
  (2)2025年第四季度,公司将进一步加快海外生产基地智能化改造的落地节奏,通过技术升级降低成本、提升运营效率,实现海外工厂的稳定运营。随着海外生产基地智能化改造完成,公司智能终端业务的产能利用率与生产效率将进一步提升。叠加全球化布局带来的关税与物流成本优化,智能终端业务的毛利率有望逐步修复,盈利状况将进入持续改善通道。
  2、新兴业务:利润贡献占比超60%成核心引擎,多赛道突破强化转型确定性
  2025年前三季度,包括LED产业链、光通信产业链、互联网视频运营平台在内的新兴业务表现亮眼,利润贡献占比超60%,成为对冲传统业务压力、驱动经营增长的核心力量,且各细分赛道均展现出向高端化突破的良好态势。其中,公司LED业务从芯片、封装到终端应用各环节,均进一步聚焦高端化转型战略。Mini/Micro LED新型显示、车用LED、高端照明、家庭影院、一体机等高端产品的市场份额持续提升;同时,公司在Mini LED背光领域积极开拓新型技术,报告期内凭借芯片、灯板、整机的全环节研发生产能力及产业链协同优势,成功推出RGB Mini LED背光方案。该方案以更精准的色彩管理,为高端大屏应用提供核心背光技术支持,并进一步完善公司在高端显示领域的布局,以更高附加值的产能及出货配置,推动LED业务整体盈利水平持续升级。
  光通信赛道各环节持续突破,400G/800G光模块已完成客户送样,进入验证阶段;2.5G光芯片成功流片,后续将推进量产以实现核心原材料自主可控。同时,公司已对光模块产线启动智能化改造,以提升规模化交付能力。而在高速模块领域,公司基于在Micro LED与光芯片、光模块领域的核心技术和专利积累,正前瞻布局“宽而慢”下一代光通技术路径,重点加大对Micro LED光互连技术的研发投入,致力于解决AI大规模部署中的低延迟、高带宽与低功耗需求。同时,为了保证新兴业务的健康、长远发展,公司正围绕光模块/光器件、LED终端应用等核心领域,积极构建覆盖“芯片+PCB”的核心供应链体系,降低供应链波动风险,同时提升成本控制能力。
  北京风行作为头部数字文娱分发平台,目前已累计服务数百家内容合作方、超过40万名内容创作者。目前,北京风行已顺利完成从内容分发平台向AI内容制作及分发平台转型升级,并正进一步打造集成内容分发与AI内容制作的综合互联网平台。报告期内,北京风行自主研发的“橙星梦工厂”AIGC创发一体平台已成功发布,该平台是集“创意源头、智能生产、全域分发”于一体的全链路AI漫剧平台,具备跨模态生成、角色一致性保障、极简交互等技术优势,进一步提升了北京风行的行业地位和市场竞争力。
  3、经营总结与展望
  报告期内,面对短期经济与相关政策的双重压力,公司始终聚焦长期主义,以“稳固经营底盘+强化转型动能”双策略并行,为公司的未来发展构筑韧性与弹性。
  长期来看,公司传统业务正逐步修复,LED产业链、北京风行等新兴业务已进入业绩收获期,为公司持续提供增长动能。同时,光通信产业链聚焦前沿技术的布局,通过自建核心供应链体系以及推进生产制造智能化升级等措施,有效加快技术成果的产业化转化,带动产业端实现实质突破与落地,为公司成功打破发展瓶颈奠定了基础。目前,公司已构筑更为稳固的竞争优势,实现价值创造与成长潜力的协同兼具。未来,随着公司各业务板块协同发力,公司有望进一步巩固市场地位,持续兑现公司的长期发展价值。 收起▲

产品价格

数据截至(20251209)
[""]
20251209,6.93,7375.22,0.58055152394775,0,20251209
[[20241210,5.17,4894.7,"SJ"],[20241211,5.36,5027.8,"SJ"],[20241212,5.31,4982.19,"SJ"],[20241213,5.25,5149.78,"SJ"],[20241214,5.25,5149.78,"SJ"],[20241215,5.25,5149.78,"SJ"],[20241216,5.16,5256.06,"SJ"],[20241217,5.08,5169.79,"SJ"],[20241218,5.15,4970.98,"SJ"],[20241219,5.26,4893.47,"SJ"],[20241220,5.26,4964.91,"SJ"],[20241221,5.26,4964.91,"SJ"],[20241222,5.26,4964.91,"SJ"],[20241223,5.79,5118.75,"SJ"],[20241224,5.92,5173.56,"SJ"],[20241225,5.63,5173.56,"SJ"],[20241226,6.19,5175.31,"SJ"],[20241227,6.15,5122.97,"SJ"],[20241228,6.15,5122.97,"SJ"],[20241229,6.15,5122.97,"SJ"],[20241230,6.12,5026.51,"SJ"],[20241231,5.78,4979.93,"SJ"],[20250101,5.78,4979.93,"SJ"],[20250102,5.64,5021.5,"SJ"],[20250103,5.33,5163.65,"SJ"],[20250104,5.33,5163.65,"SJ"],[20250105,5.33,5163.65,"SJ"],[20250106,5.28,5310.14,"SJ"],[20250107,5.44,5212.24,"SJ"],[20250108,5.32,5162.35,"SJ"],[20250109,5.3,5162.35,"SJ"],[20250110,5.11,5037.47,"SJ"],[20250111,5.11,5037.47,"SJ"],[20250112,5.11,5037.47,"SJ"],[20250113,5.06,5020.04,"SJ"],[20250114,5.31,5045.95,"SJ"],[20250115,5.24,5153.67,"SJ"],[20250116,5.36,5162.96,"SJ"],[20250117,5.35,5309.74,"SJ"],[20250118,5.35,5309.74,"SJ"],[20250119,5.35,5309.74,"SJ"],[20250120,5.37,5309.74,"SJ"],[20250121,5.48,5378.49,"SJ"],[20250122,5.45,5469.29,"SJ"],[20250123,5.41,5444.69,"SJ"],[20250124,5.47,5341.94,"SJ"],[20250125,5.47,5341.94,"SJ"],[20250126,5.47,5341.94,"SJ"],[20250127,5.35,4853.24,"SJ"],[20250128,5.35,4907.03,"SJ"],[20250129,5.35,4918.1,"SJ"],[20250130,5.35,5030.53,"SJ"],[20250131,5.35,5015.85,"SJ"],[20250201,5.35,5015.85,"SJ"],[20250202,5.35,5015.85,"SJ"],[20250203,5.35,4924.81,"SJ"],[20250204,5.35,4976.59,"SJ"],[20250205,5.36,5091.5,"SJ"],[20250206,5.52,5092.59,"SJ"],[20250207,5.61,5009.34,"SJ"],[20250208,5.61,5009.34,"SJ"],[20250209,5.61,5009.34,"SJ"],[20250210,5.57,5082.67,"SJ"],[20250211,5.49,5079.97,"SJ"],[20250212,5.58,5090.79,"SJ"],[20250213,5.5,5156.39,"SJ"],[20250214,5.5,5160.94,"SJ"],[20250215,5.5,5160.94,"SJ"],[20250216,5.5,5160.94,"SJ"],[20250217,5.49,5160.94,"SJ"],[20250218,5.28,5247.85,"SJ"],[20250219,5.37,5309.69,"SJ"],[20250220,5.38,5310.63,"SJ"],[20250221,5.53,5136.59,"SJ"],[20250222,5.53,5136.59,"SJ"],[20250223,5.53,5136.59,"SJ"],[20250224,5.55,5003.54,"SJ"],[20250225,5.55,4888.88,"SJ"],[20250226,5.6,4990.82,"SJ"],[20250227,5.51,4686.75,"SJ"],[20250228,5.28,4766.75,"SJ"],[20250301,5.28,4766.75,"SJ"],[20250302,5.28,4766.75,"SJ"],[20250303,5.35,4575.37,"SJ"],[20250304,5.47,4604.51,"SJ"],[20250305,5.43,4700.79,"SJ"],[20250306,5.54,4487.85,"SJ"],[20250307,5.5,4629.59,"SJ"],[20250308,5.5,4629.59,"SJ"],[20250309,5.5,4629.59,"SJ"],[20250310,5.52,4405.09,"SJ"],[20250311,5.62,4374.07,"SJ"],[20250312,5.57,4481.02,"SJ"],[20250313,5.56,4453.24,"SJ"],[20250314,5.65,4598.79,"SJ"],[20250315,5.65,4598.79,"SJ"],[20250316,5.65,4598.79,"SJ"],[20250317,5.65,4663.97,"SJ"],[20250318,5.63,4589.03,"SJ"],[20250319,5.57,4634.53,"SJ"],[20250320,5.53,4601.37,"SJ"],[20250321,5.44,4557.95,"SJ"],[20250322,5.44,4557.95,"SJ"],[20250323,5.44,4557.95,"SJ"],[20250324,5.38,4694.22,"SJ"],[20250325,5.37,4661.34,"SJ"],[20250326,5.37,4508.74,"SJ"],[20250327,5.35,4415.25,"SJ"],[20250328,5.27,4284.91,"SJ"],[20250329,5.27,4284.91,"SJ"],[20250330,5.27,4284.91,"SJ"],[20250331,5.2,4270.43,"SJ"],[20250401,5.23,4282.46,"SJ"],[20250402,5.23,4320.75,"SJ"],[20250403,5.14,3893.69,"SJ"],[20250404,5.14,3597.66,"SJ"],[20250405,5.14,3597.66,"SJ"],[20250406,5.14,3597.66,"SJ"],[20250407,4.63,3694.95,"SJ"],[20250408,4.32,3562.94,"SJ"],[20250409,4.31,4230.45,"SJ"],[20250410,4.43,3893.3,"SJ"],[20250411,4.51,3990.9,"SJ"],[20250412,4.51,3990.9,"SJ"],[20250413,4.51,3990.9,"SJ"],[20250414,4.56,4003.22,"SJ"],[20250415,4.55,4021.89,"SJ"],[20250416,4.47,3857.17,"SJ"],[20250417,4.39,3832.47,"SJ"],[20250418,4.43,3832.47,"SJ"],[20250419,4.43,3832.47,"SJ"],[20250420,4.43,3832.47,"SJ"],[20250421,4.47,3751.91,"SJ"],[20250422,4.43,3832.05,"SJ"],[20250423,4.48,3983.92,"SJ"],[20250424,4.42,4208.19,"SJ"],[20250425,4.4,4251.61,"SJ"],[20250426,4.4,4251.61,"SJ"],[20250427,4.4,4251.61,"SJ"],[20250428,4.3,4235.62,"SJ"],[20250429,4.28,4196.75,"SJ"],[20250430,4.31,4230.08,"SJ"],[20250501,4.31,4247.66,"SJ"],[20250502,4.31,4397.05,"SJ"],[20250503,4.31,4397.05,"SJ"],[20250504,4.31,4397.05,"SJ"],[20250505,4.31,4356.18,"SJ"],[20250506,4.45,4311.19,"SJ"],[20250507,4.46,4386.36,"SJ"],[20250508,4.54,4430.44,"SJ"],[20250509,4.47,4466.5,"SJ"],[20250510,4.47,4466.5,"SJ"],[20250511,4.47,4466.5,"SJ"],[20250512,4.55,4780.93,"SJ"],[20250513,4.54,4931.36,"SJ"],[20250514,4.55,4960.74,"SJ"],[20250515,4.48,4932.45,"SJ"],[20250516,4.45,4922.19,"SJ"],[20250517,4.45,4922.19,"SJ"],[20250518,4.45,4922.19,"SJ"],[20250519,4.47,4897.71,"SJ"],[20250520,4.52,4890.78,"SJ"],[20250521,4.47,4802.71,"SJ"],[20250522,4.42,4775.47,"SJ"],[20250523,4.35,4702.38,"SJ"],[20250524,4.35,4702.38,"SJ"],[20250525,4.35,4702.38,"SJ"],[20250526,4.38,4702.38,"SJ"],[20250527,4.34,4861.09,"SJ"],[20250528,4.32,4834.42,"SJ"],[20250529,4.41,4860.48,"SJ"],[20250530,4.32,4758.06,"SJ"],[20250531,4.32,4758.06,"SJ"],[20250601,4.32,4758.06,"SJ"],[20250602,4.32,4832.78,"SJ"],[20250603,4.32,4964.4,"SJ"],[20250604,4.39,5033.35,"SJ"],[20250605,4.41,5010.92,"SJ"],[20250606,4.42,5038.06,"SJ"],[20250607,4.42,5038.06,"SJ"],[20250608,4.42,5038.06,"SJ"],[20250609,4.49,5136.66,"SJ"],[20250610,4.44,5242.5,"SJ"],[20250611,4.37,5232.53,"SJ"],[20250612,4.36,5249.15,"SJ"],[20250613,4.29,5112.24,"SJ"],[20250614,4.29,5112.24,"SJ"],[20250615,4.29,5112.24,"SJ"],[20250616,4.31,5267.3,"SJ"],[20250617,4.31,5223.65,"SJ"],[20250618,4.28,5251.02,"SJ"],[20250619,4.18,5251.02,"SJ"],[20250620,4.17,5211.48,"SJ"],[20250621,4.17,5211.48,"SJ"],[20250622,4.17,5211.48,"SJ"],[20250623,4.2,5244.3,"SJ"],[20250624,4.3,5441.87,"SJ"],[20250625,4.34,5493.3,"SJ"],[20250626,4.3,5541.46,"SJ"],[20250627,4.38,5544.99,"SJ"],[20250628,4.38,5544.99,"SJ"],[20250629,4.38,5544.99,"SJ"],[20250630,4.38,5546.54,"SJ"],[20250701,4.39,5507.5,"SJ"],[20250702,4.36,5611.05,"SJ"],[20250703,4.4,5647.12,"SJ"],[20250704,4.36,5647.12,"SJ"],[20250705,4.36,5647.12,"SJ"],[20250706,4.36,5647.12,"SJ"],[20250707,4.36,5541.2,"SJ"],[20250708,4.52,5641.22,"SJ"],[20250709,4.48,5665.99,"SJ"],[20250710,4.57,5708.28,"SJ"],[20250711,4.56,5696.29,"SJ"],[20250712,4.56,5696.29,"SJ"],[20250713,4.56,5696.29,"SJ"],[20250714,4.59,5646.72,"SJ"],[20250715,4.56,5718.61,"SJ"],[20250716,4.55,5696.21,"SJ"],[20250717,4.69,5737.64,"SJ"],[20250718,4.66,5732.62,"SJ"],[20250719,4.66,5732.62,"SJ"],[20250720,4.66,5732.62,"SJ"],[20250721,4.67,5739.42,"SJ"],[20250722,4.66,5638.71,"SJ"],[20250723,4.64,5637.79,"SJ"],[20250724,4.69,5644.37,"SJ"],[20250725,4.68,5645.86,"SJ"],[20250726,4.68,5645.86,"SJ"],[20250727,4.68,5645.86,"SJ"],[20250728,4.65,5737.1,"SJ"],[20250729,4.63,5739.79,"SJ"],[20250730,4.58,5787.32,"SJ"],[20250731,4.5,5607.92,"SJ"],[20250801,4.52,5527.61,"SJ"],[20250802,4.52,5527.61,"SJ"],[20250803,4.52,5527.61,"SJ"],[20250804,4.51,5624.41,"SJ"],[20250805,4.58,5561.69,"SJ"],[20250806,4.57,5550.3,"SJ"],[20250807,4.54,5633.7,"SJ"],[20250808,4.5,5678.02,"SJ"],[20250809,4.5,5678.02,"SJ"],[20250810,4.5,5678.02,"SJ"],[20250811,4.55,5670.37,"SJ"],[20250812,4.56,5840.08,"SJ"],[20250813,4.58,5892.61,"SJ"],[20250814,4.51,5885.49,"SJ"],[20250815,4.65,5752.74,"SJ"],[20250816,4.65,5752.74,"SJ"],[20250817,4.65,5752.74,"SJ"],[20250818,4.85,5776.31,"SJ"],[20250819,4.88,5671.51,"SJ"],[20250820,4.97,5630.82,"SJ"],[20250821,5.47,5603.26,"SJ"],[20250822,5.52,5754.46,"SJ"],[20250823,5.52,5754.46,"SJ"],[20250824,5.52,5754.46,"SJ"],[20250825,5.44,5756.3,"SJ"],[20250826,5.58,5807.92,"SJ"],[20250827,5.66,5824.61,"SJ"],[20250828,5.74,5853.05,"SJ"],[20250829,5.59,5668.94,"SJ"],[20250830,5.59,5668.94,"SJ"],[20250831,5.59,5668.94,"SJ"],[20250901,5.81,5668.94,"SJ"],[20250902,5.61,5605.46,"SJ"],[20250903,5.73,5592.82,"SJ"],[20250904,5.53,5667.86,"SJ"],[20250905,5.8,5761.4,"SJ"],[20250906,5.8,5761.4,"SJ"],[20250907,5.8,5761.4,"SJ"],[20250908,5.73,5809.61,"SJ"],[20250909,5.51,5819.82,"SJ"],[20250910,5.71,5958.09,"SJ"],[20250911,5.94,5995.39,"SJ"],[20250912,6.53,6001.74,"SJ"],[20250913,6.53,6001.74,"SJ"],[20250914,6.53,6001.74,"SJ"],[20250915,6.68,6059.83,"SJ"],[20250916,6.56,6079.22,"SJ"],[20250917,6.48,6060.22,"SJ"],[20250918,6.68,6278.16,"SJ"],[20250919,6.83,6232.24,"SJ"],[20250920,6.83,6232.24,"SJ"],[20250921,6.83,6232.24,"SJ"],[20250922,7.07,6330.12,"SJ"],[20250923,6.79,6308.2,"SJ"],[20250924,6.97,6297,"SJ"],[20250925,6.92,6284.67,"SJ"],[20250926,6.73,6305.05,"SJ"],[20250927,6.73,6305.05,"SJ"],[20250928,6.73,6305.05,"SJ"],[20250929,6.74,6315.11,"SJ"],[20250930,6.62,6369.82,"SJ"],[20251001,6.62,6500.28,"SJ"],[20251002,6.62,6626.38,"SJ"],[20251003,6.62,6583.74,"SJ"],[20251004,6.62,6583.74,"SJ"],[20251005,6.62,6583.74,"SJ"],[20251006,6.62,6774.06,"SJ"],[20251007,6.62,6634.76,"SJ"],[20251008,6.62,6860.2,"SJ"],[20251009,6.68,6840.2,"SJ"],[20251010,6.62,6407.6,"SJ"],[20251011,6.62,6407.6,"SJ"],[20251012,6.62,6407.6,"SJ"],[20251013,6.37,6723.46,"SJ"],[20251014,6.13,6570.33,"SJ"],[20251015,6.22,6767.06,"SJ"],[20251016,6.14,6800.02,"SJ"],[20251017,5.88,6777.98,"SJ"],[20251018,5.88,6777.98,"SJ"],[20251019,5.88,6777.98,"SJ"],[20251020,5.95,6885.03,"SJ"],[20251021,6.11,6839.27,"SJ"],[20251022,6.17,6677.57,"SJ"],[20251023,6.2,6847.39,"SJ"],[20251024,6.27,6976.94,"SJ"],[20251025,6.27,6976.94,"SJ"],[20251026,6.27,6976.94,"SJ"],[20251027,6.32,7167.98,"SJ"],[20251028,6.25,7194.71,"SJ"],[20251029,6.28,7327.93,"SJ"],[20251030,6.13,7216,"SJ"],[20251031,6.15,7228.66,"SJ"],[20251101,6.15,7228.66,"SJ"],[20251102,6.15,7228.66,"SJ"],[20251103,6.2,7270.97,"SJ"],[20251104,6.09,6979.57,"SJ"],[20251105,6.23,7190.27,"SJ"],[20251106,6.45,7018.39,"SJ"],[20251107,6.29,6947.36,"SJ"],[20251108,6.29,6947.36,"SJ"],[20251109,6.29,6947.36,"SJ"],[20251110,6.5,7156.95,"SJ"],[20251111,6.48,6979.7,"SJ"],[20251112,6.4,7082.13,"SJ"],[20251113,6.41,6818.74,"SJ"],[20251114,6.21,6811.2,"SJ"],[20251115,6.21,6811.2,"SJ"],[20251116,6.21,6811.2,"SJ"],[20251117,6.18,6705.74,"SJ"],[20251118,6.18,6551.03,"SJ"],[20251119,6.12,6670.03,"SJ"],[20251120,6.15,6352.07,"SJ"],[20251121,5.88,6406.43,"SJ"],[20251122,5.88,6406.43,"SJ"],[20251123,5.88,6406.43,"SJ"],[20251124,5.97,6703.2,"SJ"],[20251125,6.26,6714.18,"SJ"],[20251126,6.38,6899.46,"SJ"],[20251127,6.45,6899.46,"SJ"],[20251128,6.41,7025.15,"SJ"],[20251129,6.41,7025.15,"SJ"],[20251130,6.41,7025.15,"SJ"],[20251201,6.49,7020.53,"SJ"],[20251202,6.5,7149.47,"SJ"],[20251203,6.68,7280.51,"SJ"],[20251204,6.62,7215.97,"SJ"],[20251205,6.81,7294.84,"SJ"],[20251206,6.81,7294.84,"SJ"],[20251207,6.81,7294.84,"SJ"],[20251208,6.89,7375.22,"SJ"],[20251209,6.93,7375.22,"SJ"]]
null