换肤

海能实业

i问董秘
企业号

300787

主营介绍

  • 主营业务:

    消费电子产品的定制化设计及生产和新能源产品的研发、生产、销售。

  • 产品类型:

    消费电子、新能源

  • 产品名称:

    互联(信号线束) 、 信号适配器 、 电源适配器 、 智能安防 、 清洁机器人 、 家庭储能系统 、 户外移动电源

  • 经营范围:

    生产销售电线电缆及组件、信号适配器、电源适配器、电声适配器、智能家居类产品、智能穿戴类产品、模具及塑胶制品;从事货物及技术进出口业务(国家限定公司经营或禁止进出口货物及技术除外)。(依法须经批准的项目,经相关部门批准后方可开展经营活动)

运营业务数据

最新公告日期:2025-08-22 
业务名称 2025-06-30 2024-12-31 2023-12-31 2022-12-31 2022-09-30
专利数量:授权专利(项) 13.00 - - - -
产量:新能源行业(PCS) - 15.21万 - - -
产量:消费电子行业(PCS) - 7456.39万 - - -
销量:新能源行业(PCS) - 4.56万 - - -
销量:消费电子行业(PCS) - 7050.19万 - - -
产量:消费电子产品(个) - - 5518.87万 - -
销量:消费电子产品(PCS) - - 5563.94万 - -
消费电子产品产量(个) - - - 6941.46万 -
消费电子产品销量(PCS) - - - 7294.99万 -
信号线束产量(条) - - - - 3424.46万
信号适配器产量(件) - - - - 1333.58万
电源适配器产量(件) - - - - 858.11万
信号线束销量(条) - - - - 3539.46万
信号适配器销量(件) - - - - 1485.86万
电源适配器销量(件) - - - - 832.18万

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10.50亿元,占营业收入的47.43%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
4.86亿 21.97%
客户二
2.13亿 9.63%
客户三
1.41亿 6.39%
客户四
1.24亿 5.59%
客户五
8522.43万 3.85%
前5大供应商:共采购了2.30亿元,占总采购额的16.38%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
6875.43万 4.89%
供应商二
5645.68万 4.02%
供应商三
4662.56万 3.32%
供应商四
3039.36万 2.16%
供应商五
2802.03万 1.99%
前5大客户:共销售了10.13亿元,占营业收入的53.23%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
4.72亿 24.78%
客户二
1.73亿 9.08%
客户三
1.29亿 6.79%
客户四
1.23亿 6.46%
客户五
1.16亿 6.12%
前5大供应商:共采购了1.57亿元,占总采购额的16.27%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
4934.56万 5.12%
供应商二
3376.28万 3.50%
供应商三
2492.84万 2.59%
供应商四
2449.36万 2.54%
供应商五
2425.25万 2.52%
前5大客户:共销售了10.88亿元,占营业收入的45.61%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
4.33亿 18.16%
客户二
2.32亿 9.71%
客户三
1.66亿 6.94%
客户四
1.46亿 6.12%
客户五
1.12亿 4.68%
前5大供应商:共采购了2.35亿元,占总采购额的19.82%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
6597.72万 5.57%
供应商二
6048.30万 5.11%
供应商三
4572.03万 3.86%
供应商四
3538.32万 2.99%
供应商五
2706.41万 2.29%
前5大客户:共销售了9.36亿元,占营业收入的44.98%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
3.03亿 14.58%
客户二
2.52亿 12.09%
客户三
1.52亿 7.32%
客户四
1.42亿 6.81%
客户五
8706.15万 4.18%
前5大供应商:共采购了1.81亿元,占总采购额的14.41%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
5259.18万 4.18%
供应商二
3635.57万 2.89%
供应商三
3297.06万 2.62%
供应商四
3019.08万 2.40%
供应商五
2903.35万 2.31%
前5大客户:共销售了6.32亿元,占营业收入的40.34%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
2.28亿 14.55%
客户二
1.77亿 11.27%
客户三
1.08亿 6.91%
客户四
6460.46万 4.13%
客户五
5453.84万 3.48%
前5大供应商:共采购了1.08亿元,占总采购额的11.29%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
2984.97万 3.11%
供应商二
2521.56万 2.63%
供应商三
2075.57万 2.16%
供应商四
1727.03万 1.80%
供应商五
1522.04万 1.59%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)公司主要业务开展情况  1、主要业务  公司主要从事消费电子产品的定制化设计及生产和新能源产品的研发、生产、销售。消费电子产品主要有信号线束、信号适配器、电源适配器、清洁机器人及智能安防产品;新能源产品主要有家庭储能及户外移动电源。公司依托持续的技术投入、快速的研发响应、稳定的制程、较好的成本优势获得客户青睐。公司积极布局国际市场,秉承“全球制造、服务全球”的战略定位,收获良好的市场反响。  2、主要产品及用途  公司的产品主要为两大板块:1)消费电子:  信号线束:其主要功能是实现数据、信号的传输以及充电;产品包括USBType-C、DVI、DP、... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)公司主要业务开展情况
  1、主要业务
  公司主要从事消费电子产品的定制化设计及生产和新能源产品的研发、生产、销售。消费电子产品主要有信号线束、信号适配器、电源适配器、清洁机器人及智能安防产品;新能源产品主要有家庭储能及户外移动电源。公司依托持续的技术投入、快速的研发响应、稳定的制程、较好的成本优势获得客户青睐。公司积极布局国际市场,秉承“全球制造、服务全球”的战略定位,收获良好的市场反响。
  2、主要产品及用途
  公司的产品主要为两大板块:1)消费电子:
  信号线束:其主要功能是实现数据、信号的传输以及充电;产品包括USBType-C、DVI、DP、HDMI、Lightning、Network等线束,覆盖了当前市场主流的线束类型。
  信号适配器:该产品应用于电视、电脑、笔记本、手机等设备的信号的转换、切换、延长、放大、扩展等,俗称转换器、拓展坞、Dongle、Hub或Docking,公司的信号适配器覆盖了当前市场的主流接口以及Thunderbolt5。
  电源适配器:该产品用于实现电子产品的电力供应,公司的电源适配器包括电脑机箱电源、车载充电器、旅行充电器、无线充电器、智能排插等产品。
  智能安防:该类产品广泛用于家庭的安防监控场景,包括室外摄像头、室内摄像头、智能门铃等。
  清洁机器人:该类产品主要用于家庭清洁,目前已开发自动割草机、雷达扫地机、点激光扫地机以及全功能水洗机等产品。
  2)新能源:
  家庭储能系统:主要用于存储太阳能,提供备用电源并优化能源使用,降低电费及保障停电时持续供电,包括并离网逆变器和储能锂电池等产品。
  户外移动电源:便携式电力存储设备,为户外露营或紧急情况提供即时电力支持,满足移动设备和小型电器用电需求,产品规格为200W-3000W,覆盖全部使用场景。
  (二)经营模式1、采购模式
  在供应商的选择上,公司以供应商的品质、交期、生产能力为基础,对供应商进行现场考察、审查和评价,以此选择合格供应商。公司与合格供应商签订采购框架协议,约定采购产品类别、质量责任、账期等;公司对供应商的日常订货以采购单的形式进行。公司日常采购实行按需采购,并根据最低采购量、采购周期等因素确定安全库存。采购行为以客户订单或需求计划为基础进行采购。
  2、生产模式
  公司基于开发计划组织研发进度管理、质量标准管理、目标成本控制、实现产品以及转量产;公司遵循“以销定产”的生产模式,基于客户订单,形成生产计划、物料需求计划、产品检验计划、出货计划,并依此组织生产活动。
  3、销售模式
  公司以技术与产品为驱动,通过全球展会获取客户,并配合客户进行供应商审查,包括但不限于品质、环境、社会责任等方面。在产品、体系、商务条款达成一致后,签署框架协议及订单。
  (三)产品的市场地位
  经过在行业内多年的持续经营,公司对产业进行了有效整合,已形成电线、注塑、模具、SMT、组装等产业集群。公司已发展成为国内电子信号传输适配产品领域内集技术研发、结构设计、精密制造、销售服务于一体的领先企业。公司积极布局全球化战略,拓展北美、欧洲、亚洲等国家及地区市场,已与全球众多知名品牌商建立了广泛的稳定合作关系,获得了客户的高度认可,并通过相关客户广泛的线上线下渠道实现销售。
  (四)主要的业绩驱动要素
  1、持续加大研发投入
  新产品研发是维持公司核心竞争力的关键所在,公司研发中心拥有一支高效率高素质的技术创新团队,经过多年的技术和经验积累,公司的研发管理体系能够提供完整的消费电子产品解决方案,巩固和保持公司在消费电子行业中的技术优势。2025年上半年公司研发投入10,162.21万元,占营业收入的6.75%。研发投入在营业收入的占比保持了较高比例,持续的研发投入保证了公司研发体系的活力,为确保公司市场竞争力和持续经营能力奠定了基础。
  2、基于目标市场丰富产品线
  公司目前拥有较好的市场评价和优质的客户资源,未来将继续利用自身优势,基于目标市场不断丰富产品线。
  3、全球化布局
  客户全球化与境内外多区域协同制造模式,为公司未来市场拓展奠定良好基础。公司将进一步优化全球化布局,助力公司可持续发展。

  二、核心竞争力分析
  1、全球化客户布局优势
  公司积极布局海外,拓展国际市场,秉承“全球制造、服务全球”的战略定位,凭借多年经营经验和自身的质量管理优势,以稳定的品质、及时的交付、有竞争力的产品,获得了客户的高度认可。公司产品以外销为主,拥有丰富的海外销售经验、健全的销售体系。持续营业多年,公司不断调整优化客户结构,积累丰富的高端客户资源。公司在稳定海外固有优质客户群体的同时,积极寻求全球更广阔的蓝海市场。
  2、研发团队和技术创新优势
  公司坚持实施工艺创新、材料创新和产品创新,公司是VESA协会、HDMI协会、USB协会、WPC无线充电联盟和HDCP协会等行业协会会员,已取得USB3.0、USB4、Type-C、HDMI、DP、MiniDP等多款产品的协会认证。
  在信号适配器产品领域,公司拥有各类信号(包含HDMI、DP、USB-C)转换、分配、切换、矩阵、延长产品的技术开发能力,能够提供完整的信号类产品解决方案。公司拥有自主开发算法的能力,能够使用MCU开发USB-C的系列化产品。公司研究开发了系列化音视频矩阵产品,产品功能模块化,具备电源供电模块、信号接入模块、信号输出模块等,且产品可以通过应用程序实现远程控制。在电源产品领域,公司具备业界领先的电源类产品研发制造技术,已经形成PC电源/墙充/无线充/车载充电器/排插/移动电源/车载逆变器系列化产品,并率先推出了氮化镓(GaN)PD300W电源产品系列/PC钛金1300W系列产品。公司重视核心技术人才的引进和培育,公司核心经营团队在电子信号传输适配行业积累了二十余年的专业生产、研发和管理经验,持续为客户提供市场畅销的产品,为客户提供一站式采购服务。报告期内,公司持续加大产品研发投入和技术创新,不断研发新产品及提升产品性能。
  3、供应链整合与弹性生产优势
  公司对产业进行了有效整合,已经形成电线、模具、SMT、组装等产业集群,形成了较为完整的产业链布局和完备的生产管理体系。公司拥有小批量、多品类产品的制造能力,通过对生产制造系统的优化生产工艺以及对自动化设备和辅助自动化设备的结合,实现快速换线,做到同一工艺产能弹性化,提高了生产线效率。公司在江西省安福县与遂川县、广东省东莞市以及越南设立生产基地,在供货时效、生产效率、成本控制等方面形成自身优势。
  4、产品管理体系优势
  公司专注于消费电子产品技术研发、结构设计、精密制造、销售服务,产品销往全球多个国家及地区。为更好地与下游客户的质量要求相匹配,公司已建立完善的产品管理体系,在生产活动各业务环节引入先进智能制造系统加强对整体过程的把控。公司注重加强以产品质量为中心的企业管理,走质量效益型发展道路,具有较强的质量控制优势。公司已通过ISO9001、IATF16949质量管理体系认证,公司产品符合UL、CUL、EMC、3C等标准认证。环境保护方面,公司已通过ISO14000环境管理体系认证、GRS全球回收标准体系认证;社会责任方面,公司已通过RBA电子行业行为准则、SA8000社会责任标准认证。
  立足于完善的产品管理体系,公司在大客户的品质审查、技术审查、社会责任审查等评估环节均有突出表现。此外,公司建立了“产品经理、项目经理、业务经理”三位一体的客户服务体系,为客户持续提供优质、高效的研发、生产、管理等配套服务,在产品开发及客户服务方面具备竞争优势。
  5、报告期内取得专利

  三、公司面临的风险和应对措施
  1、原材料价格波动风险
  公司生产所需的主要原材料是铜材、胶料、芯片和电子元器件等,铜材、胶料的价格受国际大宗商品交易价格影响较大,芯片和电子元器件近年来也存在紧缺和涨价的现象。若原材料的价格发生上涨,而价格的波动不能及时转移到公司产品的销售价格中,则可能导致产品的生产成本增加,影响公司的利润。对此,公司将持续优化原材料库存管理,严格控制生产成本,与主要供应商积极沟通并保持良好的长期稳定合作关系,与下游客户根据原材料波动幅度协商及时调整产品价格。
  2、市场竞争加剧风险
  公司所属行业受宏观经济环境、上下游供求关系及同业竞争对手产销状况等因素的影响。随着消费电子行业的迅速发展,新的竞争者进入市场,并加大资本投入,公司面临着行业内更多企业的竞争压力,如果竞争加剧,可能会导致公司产品销售收入下滑,对公司的销售业绩带来不利影响。公司将密切跟踪行业技术发展趋势,持续开发具有竞争力的产品,对生产工艺进行优化,为客户提供有价值的产品,从而增强客户认可度。
  3、成本费用上升风险
  随着公司的不断发展壮大,高层次专业人才的增加和研发项目的持续投入将使公司成本和费用面临较大的上升压力。公司市场规模不断扩大,产品的市场占有率不断提高,销售费用、管理费用也将相应增加。同时劳动力成本有加速上升的趋势,公司可能面临着更高的用工成本压力。上述成本费用上升因素将导致产品毛利率和销售净利率的下降。公司将加快生产设备、制造工艺的自动化改造,提高生产效率,降低成本费用上升压力。
  4、人才流失或缺乏风险
  随着公司规模的迅速扩大以及产品结构的日趋复杂,公司对高素质的研发人员和有经验的生产管理人员的需求亦将大幅增加。如果公司难以持续引进人才,公司经营规模的扩张和新业务模式、新客户的拓展将可能会受到一定的限制。针对上述风险,公司将不断加大培养和引进人才的力度,健全内部激励政策及员工福利制度,完善人才储备机制。
  5、汇率波动风险
  汇率波动会影响公司外币计价的销售收入、应收账款等,影响公司的汇兑损益,从而影响到公司的盈利水平。公司会实时关注外汇市场的行情变化,适当开展远期结售汇业务降低汇率波动的风险。 收起▲

产品价格

数据截至(20251212)
[""]
20251212,11.35,7033.57,-0.17590149516271,-5.0989815799274,20251212
[[20241216,14.15,5256.06,"SJ"],[20241217,13.51,5169.79,"SJ"],[20241218,13.7,4970.98,"SJ"],[20241219,14.13,4893.47,"SJ"],[20241220,14.56,4964.91,"SJ"],[20241221,14.56,4964.91,"SJ"],[20241222,14.56,4964.91,"SJ"],[20241223,13.69,5118.75,"SJ"],[20241224,14.26,5173.56,"SJ"],[20241225,13.94,5173.56,"SJ"],[20241226,14.95,5175.31,"SJ"],[20241227,14.58,5122.97,"SJ"],[20241228,14.58,5122.97,"SJ"],[20241229,14.58,5122.97,"SJ"],[20241230,14.51,5026.51,"SJ"],[20241231,13.42,4979.93,"SJ"],[20250101,13.42,4979.93,"SJ"],[20250102,13,5021.5,"SJ"],[20250103,12.44,5163.65,"SJ"],[20250104,12.44,5163.65,"SJ"],[20250105,12.44,5163.65,"SJ"],[20250106,12.13,5310.14,"SJ"],[20250107,12.66,5212.24,"SJ"],[20250108,12.51,5162.35,"SJ"],[20250109,12.68,5162.35,"SJ"],[20250110,12.08,5037.47,"SJ"],[20250111,12.08,5037.47,"SJ"],[20250112,12.08,5037.47,"SJ"],[20250113,12.13,5020.04,"SJ"],[20250114,12.84,5045.95,"SJ"],[20250115,12.69,5153.67,"SJ"],[20250116,12.59,5162.96,"SJ"],[20250117,12.69,5309.74,"SJ"],[20250118,12.69,5309.74,"SJ"],[20250119,12.69,5309.74,"SJ"],[20250120,13,5309.74,"SJ"],[20250121,12.96,5378.49,"SJ"],[20250122,12.65,5469.29,"SJ"],[20250123,12.43,5444.69,"SJ"],[20250124,12.75,5341.94,"SJ"],[20250125,12.75,5341.94,"SJ"],[20250126,12.75,5341.94,"SJ"],[20250127,12.36,4853.24,"SJ"],[20250128,12.36,4907.03,"SJ"],[20250129,12.36,4918.1,"SJ"],[20250130,12.36,5030.53,"SJ"],[20250131,12.36,5015.85,"SJ"],[20250201,12.36,5015.85,"SJ"],[20250202,12.36,5015.85,"SJ"],[20250203,12.36,4924.81,"SJ"],[20250204,12.36,4976.59,"SJ"],[20250205,12.82,5091.5,"SJ"],[20250206,13.18,5092.59,"SJ"],[20250207,13.13,5009.34,"SJ"],[20250208,13.13,5009.34,"SJ"],[20250209,13.13,5009.34,"SJ"],[20250210,13.37,5082.67,"SJ"],[20250211,13.34,5079.97,"SJ"],[20250212,13.43,5090.79,"SJ"],[20250213,13.1,5156.39,"SJ"],[20250214,13.05,5160.94,"SJ"],[20250215,13.05,5160.94,"SJ"],[20250216,13.05,5160.94,"SJ"],[20250217,13.22,5160.94,"SJ"],[20250218,12.75,5247.85,"SJ"],[20250219,13.17,5309.69,"SJ"],[20250220,13.75,5310.63,"SJ"],[20250221,13.65,5136.59,"SJ"],[20250222,13.65,5136.59,"SJ"],[20250223,13.65,5136.59,"SJ"],[20250224,13.81,5003.54,"SJ"],[20250225,13.64,4888.88,"SJ"],[20250226,13.77,4990.82,"SJ"],[20250227,13.64,4686.75,"SJ"],[20250228,13,4766.75,"SJ"],[20250301,13,4766.75,"SJ"],[20250302,13,4766.75,"SJ"],[20250303,13.05,4575.37,"SJ"],[20250304,13.34,4604.51,"SJ"],[20250305,13.4,4700.79,"SJ"],[20250306,13.59,4487.85,"SJ"],[20250307,13.56,4629.59,"SJ"],[20250308,13.56,4629.59,"SJ"],[20250309,13.56,4629.59,"SJ"],[20250310,13.44,4405.09,"SJ"],[20250311,13.46,4374.07,"SJ"],[20250312,13.66,4481.02,"SJ"],[20250313,13.69,4453.24,"SJ"],[20250314,13.72,4598.79,"SJ"],[20250315,13.72,4598.79,"SJ"],[20250316,13.72,4598.79,"SJ"],[20250317,14.03,4663.97,"SJ"],[20250318,13.98,4589.03,"SJ"],[20250319,13.79,4634.53,"SJ"],[20250320,13.88,4601.37,"SJ"],[20250321,13.55,4557.95,"SJ"],[20250322,13.55,4557.95,"SJ"],[20250323,13.55,4557.95,"SJ"],[20250324,13.03,4694.22,"SJ"],[20250325,13.29,4661.34,"SJ"],[20250326,13.68,4508.74,"SJ"],[20250327,13.55,4415.25,"SJ"],[20250328,13.75,4284.91,"SJ"],[20250329,13.75,4284.91,"SJ"],[20250330,13.75,4284.91,"SJ"],[20250331,13.96,4270.43,"SJ"],[20250401,13.51,4282.46,"SJ"],[20250402,13.74,4320.75,"SJ"],[20250403,13.33,3893.69,"SJ"],[20250404,13.33,3597.66,"SJ"],[20250405,13.33,3597.66,"SJ"],[20250406,13.33,3597.66,"SJ"],[20250407,10.66,3694.95,"SJ"],[20250408,10.8,3562.94,"SJ"],[20250409,10.9,4230.45,"SJ"],[20250410,11.41,3893.3,"SJ"],[20250411,11.44,3990.9,"SJ"],[20250412,11.44,3990.9,"SJ"],[20250413,11.44,3990.9,"SJ"],[20250414,11.64,4003.22,"SJ"],[20250415,11.58,4021.89,"SJ"],[20250416,11.37,3857.17,"SJ"],[20250417,11.55,3832.47,"SJ"],[20250418,11.56,3832.47,"SJ"],[20250419,11.56,3832.47,"SJ"],[20250420,11.56,3832.47,"SJ"],[20250421,11.8,3751.91,"SJ"],[20250422,11.83,3832.05,"SJ"],[20250423,12.27,3983.92,"SJ"],[20250424,12.53,4208.19,"SJ"],[20250425,12.75,4251.61,"SJ"],[20250426,12.75,4251.61,"SJ"],[20250427,12.75,4251.61,"SJ"],[20250428,12.97,4235.62,"SJ"],[20250429,13.28,4196.75,"SJ"],[20250430,13.67,4230.08,"SJ"],[20250501,13.67,4247.66,"SJ"],[20250502,13.67,4397.05,"SJ"],[20250503,13.67,4397.05,"SJ"],[20250504,13.67,4397.05,"SJ"],[20250505,13.67,4356.18,"SJ"],[20250506,14,4311.19,"SJ"],[20250507,14.01,4386.36,"SJ"],[20250508,14.23,4430.44,"SJ"],[20250509,13.91,4466.5,"SJ"],[20250510,13.91,4466.5,"SJ"],[20250511,13.91,4466.5,"SJ"],[20250512,14.2,4780.93,"SJ"],[20250513,14.14,4931.36,"SJ"],[20250514,14,4960.74,"SJ"],[20250515,13.94,4932.45,"SJ"],[20250516,14.12,4922.19,"SJ"],[20250517,14.12,4922.19,"SJ"],[20250518,14.12,4922.19,"SJ"],[20250519,14.36,4897.71,"SJ"],[20250520,14.58,4890.78,"SJ"],[20250521,14.45,4802.71,"SJ"],[20250522,14.74,4775.47,"SJ"],[20250523,14.3,4702.38,"SJ"],[20250524,14.3,4702.38,"SJ"],[20250525,14.3,4702.38,"SJ"],[20250526,14.55,4702.38,"SJ"],[20250527,14.44,4861.09,"SJ"],[20250528,11.99,4834.42,"SJ"],[20250529,12.12,4860.48,"SJ"],[20250530,11.89,4758.06,"SJ"],[20250531,11.89,4758.06,"SJ"],[20250601,11.89,4758.06,"SJ"],[20250602,11.89,4832.78,"SJ"],[20250603,12,4964.4,"SJ"],[20250604,12.19,5033.35,"SJ"],[20250605,12.36,5010.92,"SJ"],[20250606,12.43,5038.06,"SJ"],[20250607,12.43,5038.06,"SJ"],[20250608,12.43,5038.06,"SJ"],[20250609,12.32,5136.66,"SJ"],[20250610,12.08,5242.5,"SJ"],[20250611,12.27,5232.53,"SJ"],[20250612,12.4,5249.15,"SJ"],[20250613,12.21,5112.24,"SJ"],[20250614,12.21,5112.24,"SJ"],[20250615,12.21,5112.24,"SJ"],[20250616,12.23,5267.3,"SJ"],[20250617,12.21,5223.65,"SJ"],[20250618,12.43,5251.02,"SJ"],[20250619,12.27,5251.02,"SJ"],[20250620,12.47,5211.48,"SJ"],[20250621,12.47,5211.48,"SJ"],[20250622,12.47,5211.48,"SJ"],[20250623,12.99,5244.3,"SJ"],[20250624,12.98,5441.87,"SJ"],[20250625,14.1,5493.3,"SJ"],[20250626,13.48,5541.46,"SJ"],[20250627,13.78,5544.99,"SJ"],[20250628,13.78,5544.99,"SJ"],[20250629,13.78,5544.99,"SJ"],[20250630,13.85,5546.54,"SJ"],[20250701,13.66,5507.5,"SJ"],[20250702,13.39,5611.05,"SJ"],[20250703,13.62,5647.12,"SJ"],[20250704,13.2,5647.12,"SJ"],[20250705,13.2,5647.12,"SJ"],[20250706,13.2,5647.12,"SJ"],[20250707,13.27,5541.2,"SJ"],[20250708,13.42,5641.22,"SJ"],[20250709,13.3,5665.99,"SJ"],[20250710,13.2,5708.28,"SJ"],[20250711,13.04,5696.29,"SJ"],[20250712,13.04,5696.29,"SJ"],[20250713,13.04,5696.29,"SJ"],[20250714,13.13,5646.72,"SJ"],[20250715,13.15,5718.61,"SJ"],[20250716,13.6,5696.21,"SJ"],[20250717,13.72,5737.64,"SJ"],[20250718,13.49,5732.62,"SJ"],[20250719,13.49,5732.62,"SJ"],[20250720,13.49,5732.62,"SJ"],[20250721,13.95,5739.42,"SJ"],[20250722,13.72,5638.71,"SJ"],[20250723,13.57,5637.79,"SJ"],[20250724,13.7,5644.37,"SJ"],[20250725,13.73,5645.86,"SJ"],[20250726,13.73,5645.86,"SJ"],[20250727,13.73,5645.86,"SJ"],[20250728,14.74,5737.1,"SJ"],[20250729,14.66,5739.79,"SJ"],[20250730,14.28,5787.32,"SJ"],[20250731,14.12,5607.92,"SJ"],[20250801,14.24,5527.61,"SJ"],[20250802,14.24,5527.61,"SJ"],[20250803,14.24,5527.61,"SJ"],[20250804,14.28,5624.41,"SJ"],[20250805,15.18,5561.69,"SJ"],[20250806,14.91,5550.3,"SJ"],[20250807,15.1,5633.7,"SJ"],[20250808,15.21,5678.02,"SJ"],[20250809,15.21,5678.02,"SJ"],[20250810,15.21,5678.02,"SJ"],[20250811,15.32,5670.37,"SJ"],[20250812,15.24,5840.08,"SJ"],[20250813,15.36,5892.61,"SJ"],[20250814,14.56,5885.49,"SJ"],[20250815,14.72,5752.74,"SJ"],[20250816,14.72,5752.74,"SJ"],[20250817,14.72,5752.74,"SJ"],[20250818,14.8,5776.31,"SJ"],[20250819,15,5671.51,"SJ"],[20250820,15.47,5630.82,"SJ"],[20250821,15.3,5603.26,"SJ"],[20250822,15.63,5754.46,"SJ"],[20250823,15.63,5754.46,"SJ"],[20250824,15.63,5754.46,"SJ"],[20250825,15.74,5756.3,"SJ"],[20250826,15.81,5807.92,"SJ"],[20250827,15.2,5824.61,"SJ"],[20250828,15.29,5853.05,"SJ"],[20250829,15.03,5668.94,"SJ"],[20250830,15.03,5668.94,"SJ"],[20250831,15.03,5668.94,"SJ"],[20250901,15.48,5668.94,"SJ"],[20250902,14.66,5605.46,"SJ"],[20250903,14.4,5592.82,"SJ"],[20250904,14.23,5667.86,"SJ"],[20250905,14.74,5761.4,"SJ"],[20250906,14.74,5761.4,"SJ"],[20250907,14.74,5761.4,"SJ"],[20250908,14.85,5809.61,"SJ"],[20250909,14.19,5819.82,"SJ"],[20250910,14.19,5958.09,"SJ"],[20250911,14.68,5995.39,"SJ"],[20250912,14.5,6001.74,"SJ"],[20250913,14.5,6001.74,"SJ"],[20250914,14.5,6001.74,"SJ"],[20250915,14.6,6059.83,"SJ"],[20250916,14.64,6079.22,"SJ"],[20250917,14.66,6060.22,"SJ"],[20250918,14,6278.16,"SJ"],[20250919,13.97,6232.24,"SJ"],[20250920,13.97,6232.24,"SJ"],[20250921,13.97,6232.24,"SJ"],[20250922,14.03,6330.12,"SJ"],[20250923,13.82,6308.2,"SJ"],[20250924,14.07,6297,"SJ"],[20250925,13.76,6284.67,"SJ"],[20250926,13.65,6305.05,"SJ"],[20250927,13.65,6305.05,"SJ"],[20250928,13.65,6305.05,"SJ"],[20250929,13.81,6315.11,"SJ"],[20250930,13.95,6369.82,"SJ"],[20251001,13.95,6500.28,"SJ"],[20251002,13.95,6626.38,"SJ"],[20251003,13.95,6583.74,"SJ"],[20251004,13.95,6583.74,"SJ"],[20251005,13.95,6583.74,"SJ"],[20251006,13.95,6774.06,"SJ"],[20251007,13.95,6634.76,"SJ"],[20251008,13.95,6860.2,"SJ"],[20251009,14.13,6840.2,"SJ"],[20251010,13.95,6407.6,"SJ"],[20251011,13.95,6407.6,"SJ"],[20251012,13.95,6407.6,"SJ"],[20251013,13.84,6723.46,"SJ"],[20251014,13.45,6570.33,"SJ"],[20251015,13.71,6767.06,"SJ"],[20251016,13.62,6800.02,"SJ"],[20251017,13.18,6777.98,"SJ"],[20251018,13.18,6777.98,"SJ"],[20251019,13.18,6777.98,"SJ"],[20251020,13.55,6885.03,"SJ"],[20251021,13.9,6839.27,"SJ"],[20251022,13.91,6677.57,"SJ"],[20251023,13.98,6847.39,"SJ"],[20251024,14.3,6976.94,"SJ"],[20251025,14.3,6976.94,"SJ"],[20251026,14.3,6976.94,"SJ"],[20251027,14.6,7167.98,"SJ"],[20251028,14.72,7194.71,"SJ"],[20251029,13.08,7327.93,"SJ"],[20251030,12.46,7216,"SJ"],[20251031,12.48,7228.66,"SJ"],[20251101,12.48,7228.66,"SJ"],[20251102,12.48,7228.66,"SJ"],[20251103,12.55,7270.97,"SJ"],[20251104,12.41,6979.57,"SJ"],[20251105,12.45,7190.27,"SJ"],[20251106,12.49,7018.39,"SJ"],[20251107,12.42,6947.36,"SJ"],[20251108,12.42,6947.36,"SJ"],[20251109,12.42,6947.36,"SJ"],[20251110,12.42,7156.95,"SJ"],[20251111,12.46,6979.7,"SJ"],[20251112,12.37,7082.13,"SJ"],[20251113,12.39,6818.74,"SJ"],[20251114,12.19,6811.2,"SJ"],[20251115,12.19,6811.2,"SJ"],[20251116,12.19,6811.2,"SJ"],[20251117,12.29,6705.74,"SJ"],[20251118,12.13,6551.03,"SJ"],[20251119,11.85,6670.03,"SJ"],[20251120,11.7,6352.07,"SJ"],[20251121,11.24,6406.43,"SJ"],[20251122,11.24,6406.43,"SJ"],[20251123,11.24,6406.43,"SJ"],[20251124,11.46,6703.2,"SJ"],[20251125,11.7,6714.18,"SJ"],[20251126,11.62,6899.46,"SJ"],[20251127,11.82,6899.46,"SJ"],[20251128,11.9,7025.15,"SJ"],[20251129,11.9,7025.15,"SJ"],[20251130,11.9,7025.15,"SJ"],[20251201,12.05,7020.53,"SJ"],[20251202,12,7149.47,"SJ"],[20251203,11.84,7280.51,"SJ"],[20251204,11.69,7215.97,"SJ"],[20251205,11.89,7294.84,"SJ"],[20251206,11.89,7294.84,"SJ"],[20251207,11.89,7294.84,"SJ"],[20251208,11.96,7375.22,"SJ"],[20251209,11.84,7372.51,"SJ"],[20251210,11.59,7467.49,"SJ"],[20251211,11.37,7411.48,"SJ"],[20251212,11.35,7033.57,"SJ"]]
null