Baozun Inc. (BZUN)     Sec: Services Ind: Catalog& Mail Order Houses
Peak: -47.25%   12m: -5.1%   6m: -22.26%   ytd: 19.79%   div: 0%   beta: 1.957   alpha: 0.201   s: 0.98 (58.25)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1335.2634.9935.4734.4001,592,6321.9570.2010.98
2019-12-1235.0635.2435.4834.49001,741,0701.9580.1890.987
2019-12-1135.1835.1135.734.88001,493,2131.9570.1780.984
2019-12-1034.0235.435.4634.02001,124,3261.9560.1660.992
2019-12-0934.9234.2835.0733.8001,726,6281.9520.1450.964
2019-12-0635.5535.2935.6434.9700761,2001.9470.130.991
2019-12-0534.8135.3235.9634.8100902,9941.9440.1130.992
2019-12-0435.6934.7335.6934.73001,017,3851.9440.1080.978
2019-12-0334.435.0235.5534.35001,435,4861.9510.0890.986
2019-12-0237.5835.6537.5935.2001,816,5431.9510.0861.003
2019-11-2936.1537.9738.0435.8001,388,6851.9430.1111.061
2019-11-2735.9836.8837.2935.87001,477,2571.9510.0761.035
2019-11-2636.0735.8736.3435.12002,102,3981.9480.0591.01
2019-11-2536.536.2737.3735.94002,268,1971.9480.0711.021
2019-11-2235.9335.9436.7833.1005,758,1001.9490.0711.014
2019-11-2137.6735.939.3235008,215,1311.9510.0771.013
2019-11-2043.3743.544.1942.54001,352,6001.9450.1531.193
2019-11-1943.8743.7744.4242.73001,190,4001.9430.1491.199
2019-11-1844.4743.5244.5543.3800833,8001.9450.1291.195
2019-11-1543.7544.6245.1143.7500920,8081.950.1581.219
2019-11-1443.3243.4143.5442.5900546,1401.9480.1741.194
2019-11-1344.1643.5744.4843.2300614,8951.9460.2011.198
2019-11-1244.1944.545.343.88001,261,6521.9450.1971.219
2019-11-1141.9543.4843.4840.9300985,3001.9380.1751.197
2019-11-0842.3842.4843.641.8600871,4001.9410.1761.176
2019-11-0743.342.4543.6942.16001,098,3281.9520.1931.176
2019-11-06424242.1840.23001,420,6271.950.2091.166
2019-11-0544.8342.4544.8642.33001,170,7191.9490.2211.177
2019-11-0444.7644.5745.3344.2600781,1621.9490.2371.225
2019-11-0144.4443.694543.6100656,6222.130.2121.206
2019-10-3143.2843.5244.1442.9600461,5412.1360.1791.203
2019-10-3043.7743.9144.0842.9700685,8421.9510.2011.213
2019-10-2944.3743.8944.3743.100676,5731.9530.191.213
2019-10-2844.0344.5945.0443.7900852,4491.9530.1951.229
2019-10-2541.7743.5243.6641.37001,572,9091.9510.1881.206
2019-10-2441.4941.4341.9540.8300626,8881.9470.1641.16
2019-10-2340.6641.2641.3940.500597,5251.9470.1711.156
2019-10-2241.841.0942.1540.700760,2141.9480.1641.153
2019-10-2141.8841.6543.1541.55001,101,8481.9470.1681.167
2019-10-1841.744142.0340.95001,361,2191.9460.1631.153
2019-10-1745.1442.0745.1441.98001,579,5001.9430.1781.178
2019-10-1645.7244.5945.844.2400698,5091.9470.1921.235
2019-10-1544.7245.546.144.72001,102,6341.9520.1531.255
2019-10-1444.9644.6845.5944.2900669,8051.9530.1511.238
2019-10-1145.2645.0245.8844.6001,429,1511.9660.1261.247
2019-10-1042.343.5743.8841.9200787,8271.970.1511.215
2019-10-094242.0842.7140.8001,266,0961.9670.141.182
2019-10-0842.4440.743.4840.57001,708,4471.9650.1321.151
2019-10-0743.7243.9144.3543.1400586,4691.9530.1731.225
2019-10-0443.9743.9744.3943.200486,9021.9510.1821.227
2019-10-0342.0243.844.3241.38001,414,9311.9530.2251.224
2019-10-0241.7942.0342.5341.3500905,4941.9440.1991.185
2019-10-0142.9242.7443.141.8400835,1891.9480.1991.202
2019-09-3043.6842.743.6842.200840,0851.9540.1891.202
2019-09-2744.3842.4845.140.99001,685,1301.9540.1931.198
2019-09-264443.8344.6343.2600575,6251.9540.1971.229
2019-09-2542.7543.7543.9842.6001,178,7151.9540.1971.228
2019-09-2445.642.0745.9341.4001,971,3231.950.1811.19
2019-09-234645.2546.4944.6700790,4291.9410.2161.263
2019-09-2047.9546.8448.5146.500741,3781.940.2251.298
2019-09-194847.8750.3347.66001,459,6151.9390.2191.32
2019-09-1848.347.9448.346.8900649,5021.9310.2621.323
2019-09-1748.2147.7548.2147.3400803,4001.9320.2651.32
2019-09-1647.0848.4448.5346.3400898,8521.9320.31.335
2019-09-1347.4947.8348.247.1900847,0161.9310.2921.323
2019-09-1247.547.0347.7545.9700872,4911.9340.2921.307
2019-09-1146.0846.746.946.0500984,8321.9350.2831.301
2019-09-1047.4945.8847.5445.4001,393,8301.9350.2761.284
2019-09-0948.8548.149.8747.66001,236,0081.9350.2921.332
2019-09-0647.148.5749.6447.03002,047,6711.9330.281.343
2019-09-0546.7247.1947.3846.64001,703,3141.9390.3041.315
2019-09-0445.8245.7146.2445.36001,240,0641.9370.3071.284
2019-09-034544.6445.4344.29002,207,1621.9380.2961.261
2019-08-3045.4945.7646.345.21001,161,4571.9330.3351.286
2019-08-2943.8345.0445.1643.8001,375,2861.9440.3851.271
2019-08-2841.7142.7843.5941.4001,095,9061.9390.3521.221
2019-08-2741.6542.1643.541.4001,822,6001.9340.4171.207
2019-08-2641.44141.4940.13001,725,2501.9380.3891.18
2019-08-2341.440.442.1839.94002,872,8151.9430.4391.167
2019-08-224442.2645.641.38003,629,2041.9460.4451.212
2019-08-2148.7143.7747.543.1007,719,1281.9440.4751.248
2019-08-2048.7150.0850.6348.8002,251,7941.9660.541.385
2019-08-1948.7149.450.1548.18002,012,9001.9710.5221.372
2019-08-1645.8846.8347.8845.5001,363,0001.9660.4881.318
2019-08-1546.2345.3346.4944.500671,5001.9680.5051.286
2019-08-144644.7846.2544.5001,182,0001.9670.51.275
2019-08-134447.0348.1444002,109,4001.980.5541.325
2019-08-1243.1744.0145.1542.7500840,7001.9640.5621.259
2019-08-0942.9543.9244.2442.9100878,6001.9710.5751.258
2019-08-0842.7443.5643.8942.55001,013,7001.9750.5381.25
2019-08-0742.441.9342.9540.8300993,1001.9790.5461.213
2019-08-0643.0942.5343.9142.41001,183,0001.980.521.228
2019-08-0542.0841.6742.5440.26002,427,8001.980.5011.208
2019-08-0244.7845.3645.8543.75001,074,7001.9380.6231.295
2019-08-015046.0650.2944.25001,994,1001.9360.6581.311
2019-07-3149.1549.6149.8948.100981,6001.9230.6791.389
2019-07-3047.8249.2849.7447.6500821,4001.9290.6611.383
2019-07-2950.0948.6850.2547.28001,193,4001.930.6571.371
2019-07-2649.9149.9150.7949.71001,095,3001.9290.6841.398
2019-07-2553.949.6153.9649.3002,066,8001.9310.6821.393
2019-07-2452.1653.7354.1552.16001,009,2001.9220.7371.478
2019-07-2351.7952.5952.9251.7900971,3001.9260.6941.457
2019-07-2251.0351.5552.150.900842,7001.9240.6831.437
2019-07-1950.8551.2652.3550.85001,180,8001.9230.7021.432
2019-07-1849.3950.0250.3348.17002,108,2001.930.711.408
2019-07-1753.185053.4749.76002,192,6001.9310.7061.408
2019-07-1653.7553.1956.4752.6002,968,0001.9230.7481.475
2019-07-1553.6253.5454.453.02001,187,8001.9230.7411.484
2019-07-1253.3553.0253.4752.4100640,4001.9210.7291.475
2019-07-1153.0652.9354.3752.800965,5001.9230.7511.474
2019-07-1054.3953.0654.3952.800817,0001.9140.7461.478
2019-07-0952.1753.4953.8452.16001,545,2001.9140.7911.489
2019-07-0854.1452.954.1452.22001,336,7001.9140.7891.478
2019-07-0554.754.2454.752.35001,041,7001.9180.7731.507
2019-07-035554.755.0853.5700657,9001.9180.7921.518
2019-07-0253.554.9254.9752.37002,084,0001.9170.7991.524
2019-07-0152.4553.654.651.36003,129,5001.9080.7821.499
2019-06-2849.5449.8650.1847.5001,150,5001.8960.7461.422
2019-06-2748.7749.5549.9748.43001,007,2001.8980.7351.417
2019-06-2647.5548.1948.7447.5001,274,2001.9120.6871.389
2019-06-2548.2246.8948.2745.55001,892,9001.9080.6681.361
2019-06-2449.5748.645047.86001,398,4001.9040.6821.401
2019-06-2150.549.4150.548.95001,962,1001.9030.691.419
2019-06-2050.150.6352.0450002,863,4001.9030.7091.446
2019-06-1947.4848.914947.06001,590,3001.9010.6851.41
2019-06-1845.1847.2247.544.92001,742,7001.8980.6571.374
2019-06-174544.664644.2300846,5001.890.6431.316
2019-06-1444.3944.5945.5844.05002,015,4001.8920.6191.315
2019-06-1343.6445.0145.0943.26001,450,7001.8740.6841.326
2019-06-1241.943.5943.7841.8500991,9001.8760.6511.294
2019-06-1143.8543.0943.942.600946,2001.8790.6151.282
2019-06-1042.9842.5144.2442.29001,117,9001.8810.631.269
2019-06-0740.0642.0442.7540.0400956,6001.8810.6411.258
2019-06-0639.7839.9840.2939.3900555,1001.8820.6641.207
2019-06-0541.254041.3638.55002,337,8001.8850.6561.209
2019-06-0438.2640.540.5537.65001,568,0001.8910.6821.222
2019-06-0339.2237.7139.5737.31001,336,6001.8760.6271.15
2019-05-3138.5439.2340.2537.95001,333,9001.8720.6881.191
2019-05-3038.9539.4940.3638.95001,409,7001.8770.691.199
2019-05-2937.2538.8339.4536002,841,8001.8760.7011.182
2019-05-2837.0937.9338.3737.04002,255,0001.8760.661.159
2019-05-2437.4236.6338.3336.54001,046,1001.8780.6251.124
2019-05-2337.2536.6137.4535.7002,324,2001.8760.6441.124
2019-05-2238.0238.2838.9638.01001,191,7001.8720.6781.171
2019-05-2138.1938.538.7237.5900851,8001.8730.6721.177
2019-05-2038.5937.5938.5936.89002,566,2001.8720.691.154
2019-05-1740.3639.6440.6839.21001,658,7001.8650.7181.209
2019-05-1641.7341.6342.6941.42001,204,5001.8530.7331.261
2019-05-1540.9141.6942.0540.83001,544,7001.8520.7561.264
2019-05-144041.1941.3939.5001,507,9001.8520.7381.252
2019-05-1339.0339.1739.838002,565,1001.850.6971.2
2019-05-1042.8442.3542.9940.26001,832,4001.8420.7621.283
2019-05-0941.542.7943.3840.15001,926,4001.8430.7411.295
2019-05-084343.1544.743001,192,5001.8430.7441.305
2019-05-0745.7743.4545.7742.15002,593,9001.8430.7381.313
2019-05-0645.1446.1346.6644.47002,539,8001.8290.781.378
2019-05-0348.148.9549.147.82001,143,7001.8220.821.445
2019-05-0247.7147.6348.3246.6001,122,3001.8160.7971.416
2019-05-0148.7447.9148.8447.55001,073,5001.8190.7791.423
2019-04-3047.3448.548.7546.85001,866,4001.8130.7991.438
2019-04-2945.6847.5347.7945.46001,970,0001.8120.7651.417
2019-04-2644.545.2645.644.33001,775,0001.8120.761.365
2019-04-2544.7444.5945.143.03003,648,7001.8150.7141.35
2019-04-244544.545.1744.25003,304,4001.8150.7031.349
2019-04-2343.5944.6145.2843.47003,395,6001.8150.7041.352
2019-04-2241.3243.4843.5941.01002,346,0001.8130.6881.326
2019-04-1841.641.7743.0841.3002,752,0001.8120.6581.283
2019-04-1741.3541.6641.9541.2002,715,6001.8090.6461.281
2019-04-1640.5440.9641.2939.52002,172,9001.8090.6451.264
2019-04-1541.3740.441.539.63001,972,7001.8090.6351.25
2019-04-1242.3441.7542.8540.79002,143,2001.8110.6671.287
2019-04-1142.541.8642.9241.21001,419,9001.8110.6721.29
2019-04-1042.7442.8743.1542.24001,461,9001.8120.6761.317
2019-04-0942.2142.8642.9641.83001,613,1001.8130.6881.318
2019-04-0842.6942.4843.2542.08001,480,5001.810.6871.309
2019-04-0540.6542.8542.9240.35003,480,9001.8260.7421.319
2019-04-0442.741.0542.9340.72002,882,0001.8260.7051.274
2019-04-0342.6844.2544.4942.4002,267,3001.8280.7631.357
2019-04-0241.934242.4141.5800693,8001.8220.7161.301
2019-04-0142.694243.4841.34002,171,2001.8230.7121.302
2019-03-2939.7141.5441.9739.66002,617,8001.8280.7311.291
2019-03-283839.1339.1637.82001,443,1001.8190.6941.227
2019-03-2737.9237.8239.137.42004,570,1001.8170.6581.192
2019-03-2637.1537.8337.9936.84001,001,8001.8170.6551.193
2019-03-2535.9936.9237.1335.78001,231,1001.8190.631.168
2019-03-2237.836.6537.8836.62001,262,1001.820.6211.161
2019-03-2136.4937.9938.1836.49001,610,1001.8190.6521.2
2019-03-2038.8136.8138.8136.5001,855,3001.8170.6451.167
2019-03-1938.6338.9839.2338.33001,353,8001.8110.6781.229
2019-03-1837.7738.293937.58001,797,7001.8110.6691.211
2019-03-1536.2137.2737.4636.08001,723,5001.8120.6361.183
2019-03-1435.7535.9536.4535.25001,670,9001.8090.6181.146
2019-03-133535.9336.2534.79001,604,0001.8080.6231.146
2019-03-1235.6935.2335.6934.87001,826,3001.8070.5921.126
2019-03-1134.7435.0335.3134.55001,969,1001.8090.6021.121
2019-03-0833.0334.4135.5732.45003,012,5001.8140.5931.103
2019-03-0738.3834.9438.3834.72005,080,7001.8130.6061.12
2019-03-064238.8943.8937.12008,060,8001.8020.7221.235
2019-03-0538.5839.4439.9537.88005,021,4001.7980.6921.251
2019-03-0437.7838.638.6337.17002,454,3001.7950.6511.229
2019-03-0138.537.0638.5936.5002,489,6001.7760.6091.186
2019-02-2838.1537.4538.2837.2001,347,4001.7810.6131.198
2019-02-2738.2437.7938.8937.64001,494,3001.7790.6431.209
2019-02-2638.1838.5238.8537.36001,646,9001.7770.6581.23
2019-02-2539.538.5139.6737.61003,142,6001.7710.6191.231
2019-02-2235.0836.9837.0335.08001,785,9001.7650.6051.188
2019-02-2135.5634.5835.9734001,172,1001.7680.5951.117
2019-02-2034.1435.6436.0734.06002,524,1001.7660.6111.15
2019-02-1932.833.9634.1432.5002,087,3001.7590.6161.1
2019-02-1535.0733.1435.1533.01002,048,8001.7630.6181.075
2019-02-1434.8834.8435.1534.400668,7001.7850.6751.129
2019-02-1335.0334.9735.234.34001,570,1001.7570.6441.134
2019-02-1234.5634.5834.6933.9001,286,9001.7680.6061.123
2019-02-1134.6134.1335.3533.68001,552,1001.7710.6131.109
2019-02-0833.5934.0434.633.3100925,3001.7710.6131.108
2019-02-0735.8834.1136.0933.55001,780,4001.7950.5561.111
2019-02-0636.2736.3736.8735.7600827,1001.7780.5961.18
2019-02-0536.0136.237.4236.01001,127,5001.7780.5711.176
2019-02-0435.1435.936.2734.72001,342,0001.7750.5541.168
2019-02-0135.835.235.9734.92002,344,8001.7690.5491.148
2019-01-3134.6735.836.2834.67002,180,5001.770.5491.167
2019-01-3034.5234.413533.81001,050,0001.7520.5271.125
2019-01-2934.0333.7434.6633.68001,418,0001.7570.5441.105
2019-01-2833.7134.334.4233.24001,053,9001.7580.5461.124
2019-01-2533.7334.443533.61001,638,2001.740.5091.129
2019-01-2432.2532.8933.232.05001,129,7001.7280.4981.081
2019-01-2332.8432.4233.7431.61001,741,1001.7290.51.066
2019-01-2232.7532.4132.9631.71001,789,4001.7340.5271.067
2019-01-1831.833.2934.4531.75003,254,0001.740.5111.097
2019-01-1730.6931.3332.1230.43001,102,7001.730.4791.033
2019-01-1630.630.8231.5330.6001,436,6001.7410.4541.017
2019-01-1529.9530.331.0529.94001,744,2001.750.4681
2019-01-1430.6329.7130.6329.39001,994,4001.7440.4650.981
2019-01-1131.6531.5231.8830.78001,161,5001.7410.5081.044
2019-01-1032.6331.8132.931.27002,111,3001.740.4921.055
2019-01-0932.553333.7232.41001,484,6001.7410.5211.095
2019-01-0832.232.0332.6131.36001,623,8001.7680.4621.064
2019-01-0730.8331.5331.6530.07001,499,9001.7640.4661.048
2019-01-042930.3230.6228.79001,334,8001.7610.4541.008
2019-01-0329.2328.3729.6828.2001,092,9001.7770.4010.939
2019-01-0228.2329.7930.3427.81001,650,3001.7710.4160.991
2018-12-3130.9229.2131.1828.8001,329,8001.7680.4150.972
2018-12-2830.6330.5331.2829.56001,217,0001.7690.4231.02
2018-12-2729.3930.3330.3428.94001,243,3001.770.4091.014
2018-12-2629.2830.0330.0728.47001,316,3001.770.4191.004
2018-12-2428.2929.2329.4627.8400879,4001.8160.4020.977
2018-12-2129.7828.2329.927.93001,869,7001.8630.3640.941
2018-12-2029.9629.4130.4828.62002,667,0001.8560.3580.986
2018-12-1932.330.2432.3629.81002,426,1001.8310.3921.016
2018-12-1833.4932.4733.6331.8002,026,3001.8110.4261.094
2018-12-1736.0433.136.0432.52002,369,8001.8090.4391.117
2018-12-1436.0636.1538.335.8001,509,8001.7930.4921.216
2018-12-1337.9336.8738.6936.75001,894,8001.7970.4871.239
2018-12-1235.6536.5637.8535.65002,549,6001.8030.4691.231
2018-12-1134.634.935.2934.16001,196,7001.80.4711.179
2018-12-1033.2533.9434.3532.42001,532,6001.80.4571.149
2018-12-0734.9533.5435.9933.41001,291,8001.790.4881.137
2018-12-0634.0635.2335.4633002,392,6001.7890.4871.194
2018-12-0436.2436.437.6435.8002,464,9001.7780.5011.232
2018-12-0338.0136.4538.7835.6003,902,3001.8220.4621.234
2018-11-3033.8735.2735.4833.23002,246,2001.8170.4541.198
2018-11-2934.2333.9234.2332.66001,578,0001.820.4561.155
2018-11-283534.2335.632.87001,754,3001.8310.3991.167
2018-11-2733.2334.0334.3432.92001,761,7001.8490.3691.161
2018-11-2633.733.5334.7433.44002,075,8001.8480.3981.146
2018-11-2331.5432.5733.5230.56003,077,8001.850.4491.115
2018-11-2133.8832.4437.132.250011,128,8001.8510.4691.112
2018-11-2029.8530.1330.6529.31002,821,7001.8540.4831.031
2018-11-1932.431.0832.7730.85002,297,3001.8540.4951.067
2018-11-1632.2332.7532.9431.01001,648,8001.8390.5111.126
2018-11-1532.6332.7133.6131.9002,244,5001.8370.5431.126
2018-11-143432.4934.1731.51003,157,6001.8420.5561.12
2018-11-1332.2333.4633.8431.8003,665,9001.8670.4971.154
2018-11-123431.8834.431.10012,170,2001.8530.4951.101
2018-11-0941.740.1941.7138.61002,309,1001.7770.6151.37
2018-11-0845.6843.0945.7942.56001,197,1001.7640.6191.456
2018-11-0745.946.1646.244.6800892,1001.7560.6681.542
2018-11-0644.2444.5845.9844.2200734,4001.7590.6481.5
2018-11-0544.8244.0844.8343.200898,2001.7610.6141.487
2018-11-0245.7445.2846.0243.5002,255,3001.7680.6171.522
2018-11-014144.9245.4139.81002,522,4001.7680.5881.513
2018-10-3139.4639.8140.4939.06001,493,5001.7290.5031.367
2018-10-3037.6338.1538.435.96001,790,7001.7180.5121.317
2018-10-2940.0738.141.2437.3001,432,5001.7270.5541.317
2018-10-2639.3139.7940.6838.16001,338,9001.7330.6041.37
2018-10-2540.440.8840.9639.21001,368,3001.7350.5941.404
2018-10-2441.0639.2641.1239.12001,487,2001.7240.6691.356
2018-10-2339.4241.2541.539.26001,722,0001.7370.7111.418
2018-10-2242.2141.6143.4741.05001,519,1001.7370.7221.429
2018-10-1940.5539.6741.1339.53001,412,0001.7450.6761.373
2018-10-184039.4740.4338.9001,385,5001.7430.7031.368
2018-10-1741.6440.864240.0300882,6001.7390.7031.411
2018-10-1640.6441.4441.8940.51001,067,4001.740.7231.43
2018-10-1538.844040.338.25001,067,0001.7560.7471.388
2018-10-1239.0540.1840.9939003,100,0001.7610.721.395
2018-10-1135.4836.8838.2235.13002,565,1001.7350.71.292
2018-10-1038.6536.3139.135.64002,796,6001.7590.6751.275
2018-10-0938.7839.240.2338.7001,545,2001.7440.6771.369
2018-10-084039.5340.9738.27002,388,7001.7370.6661.38


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC