US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

PTP

1,803.19

+14.430.81%

Number of Gainers:25

Number of Losers:7

Number of Flat:4

PE:- -

High:1,806.46

Open:1,789.09

Low:1,778.03

Close:1,788.76

Volume:42.85M

Turnover:1.32B

Market Cap:344.17B

Float Cap:214.33B

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Alliance Resource Partners LP US ARLP	24.34	+0.21%	+0.0500	625.67K	15.19M	3.13B
FTAI AVIATION LTD US FTAI	167.32	+0.17%	+0.2900	1.02M	169.75M	17.16B
Enterprise Products Partners LP US EPD	35.67	+0.17%	+0.0600	4.29M	153.01M	77.17B
MPLX LP US MPLX	56.35	+0.05%	+0.0300	1.92M	108.41M	57.31B
Western Midstream Operating, LP. US WES	44.38	+0.02%	+0.0100	2.14M	94.89M	18.33B
New England Realty Associates LP US NEN	52	0.00%	0.0000	326	16.49K	178.52M
FTAI AVIATION LTD 8.00% FIX TO FLTNG SER A CUM PER RED PRE US FTAIO	25.46	0.00%	0.0000	0	0	2.61B
FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD US FTAIN	24.9901	0.00%	0.0000	0	0	104.96M
CSI Compressco LP US CCLP	2.42	0.00%	0.0000	0	0	344.84M
Plains All American Pipeline LP US PAA	23.7	-0.08%	-0.0200	4.42M	104.64M	16.72B
Suburban Propane Partners LP US SPH	16.39	-0.30%	-0.0500	337.71K	5.52M	1.09B
FTAIM US FTAIM	27.0806	-0.33%	-0.0894	365	9.92K	70.41M
Genesis Energy LP US GEL	13.68	-0.58%	-0.0800	784.99K	10.74M	1.68B
Martin Midstream Partners LP US MMLP	2.18	-1.80%	-0.0400	17.80K	38.65K	85.14M
Natural Resources Partners LP US NRP	106.42	-2.12%	-2.3100	77.07K	8.20M	1.41B
Greystone Housing Impact Investors US GHI	5.5	-3.51%	-0.2000	38.76K	215.62K	129.70M

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://hk.tigershowtime.com/stock/BK4590?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4590","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","market":"US","secType":"PLATE","nameCN":"PTP","latestPrice":1803.1926,"timestamp":1790884799999,"preClose":1788.7632,"halted":0,"volume":42848587,"delay":0,"changeRate":0.008067,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":14.429443,"latestTime":"10-01 16:00:00 EDT","open":1789.088,"high":1806.4559,"low":1778.027,"amount":1320794799.221528,"amplitude":0.015893,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1790928000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.085454,"peRate":13.729994,"turnoverRate":0.005903,"increases":25,"decrements":7,"flats":4,"marketCap":344172699392,"floatMarketCap":214330487474},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4590\",,,,,undefined,":{"symbol":"BK4590","high":1806.4559,"amplitude":0.015893,"preClose":1788.7632,"low":1778.027,"pbRate":"3.085454","latestPrice":1803.1926,"volume":42848587,"delay":0,"open":1789.088,"prevYearClose":1575.9897,"prevWeekClose":1837.586,"prevMonthClose":1788.7632,"prevQuarterClose":1788.7632,"fiveDayClose":1851.6533,"twentyDayClose":1950.3198,"sixtyDayClose":1845.2812,"secType":"PLATE","market":"US","turnoverRate":0.005903,"peRate":13.729994,"marketCap":344172699392,"floatMarketCap":214330487474,"timestamp":1790884799999,"nameCN":"PTP"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4590\",,,,undefined,":{"bkCode":"BK4590","up":25,"down":7,"flat":4},"@#url:\"https://hq.skytigris.cn/market/quote/BK4590\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ARLP","nameCN":"Alliance Resource Partners LP","changeRate":0.002058,"change":0.05,"latestPrice":24.34,"close":24.34,"volume":625671,"market":"US","high":24.45,"low":24.01,"preClose":24.29,"open":24.45,"turnoverRate":0.006947,"peRate":11.873275,"amplitude":0.018114,"marketValue":3125938104.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.45,"week52Low":23,"changeRate5Day":-0.033935,"changeRate20Day":-0.082894,"changeRate60Day":-0.002459,"changeRateWTD":-0.032207,"changeRateMTD":0.002058,"changeRateQTD":0.002058,"changeRateYTD":0.047783,"amount":15193799.585712,"eps":2.049982,"lyrEps":2.400444,"lyrPeRate":10.139791,"pbRate":1.767055,"volumeRatio":2.172396,"roa":0.077566,"roe":0.151691,"changeRate5Min":-0.001227,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.399,"divideRate":0.098562,"floatMarketCap":2192163163.48,"shortable":3,"shares":128428024,"floatShares":90064222,"hourTrading":{"tag":"盘后","latestPrice":24.3103,"preClose":24.34,"latestTime":"19:30 EDT","volume":119495,"amount":2908512.5684,"timestamp":1790897405488,"change":-0.029699999999998283,"changeRate":-0.0012202136400985325},"preHourTrading":{"tag":"盘前","latestPrice":24.5,"preClose":24.29,"latestTime":"08:15 EDT","volume":155,"amount":3815.3002,"timestamp":1790856903647,"change":0.21000000000000085,"changeRate":0.00864553314121041},"postHourTrading":{"tag":"盘后","latestPrice":24.3103,"preClose":24.34,"latestTime":"19:30 EDT","volume":119495,"amount":2908512.5684,"timestamp":1790897405488,"change":-0.029699999999998283,"changeRate":-0.0012202136400985325},"overnightTrading":{"tag":"夜盘","latestPrice":24.34000015258789,"preClose":24.34000015258789,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504041,"change":0,"changeRate":0},"impliedVol":0.2904,"impliedVolPercentile":0.3665},{"symbol":"FTAI","nameCN":"FTAI AVIATION LTD","changeRate":0.001736,"change":0.29,"latestPrice":167.32,"close":167.32,"volume":1017925,"market":"US","high":169.28,"low":164.23,"preClose":167.03,"open":167,"turnoverRate":0.010081,"peRate":36.522789,"amplitude":0.030234,"marketValue":17162501811,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":323.51,"week52Low":149.5,"changeRate5Day":-0.041311,"changeRate20Day":-0.09854,"changeRate60Day":-0.225729,"changeRateWTD":-0.044213,"changeRateMTD":0.001736,"changeRateQTD":0.001736,"changeRateYTD":-0.150013,"amount":169746666.707611,"eps":4.581249,"lyrEps":4.599999,"lyrPeRate":36.373921,"pbRate":42.485541,"volumeRatio":0.749211,"roa":0.114067,"roe":1.74458,"changeRate5Min":0.005227,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.01016,"floatMarketCap":16895426798.24,"shortable":3,"shares":102572925,"floatShares":100976732,"hourTrading":{"tag":"盘后","latestPrice":167.94,"preClose":167.32,"latestTime":"19:59 EDT","volume":11224,"amount":1878404.7858,"timestamp":1790899168614,"change":0.6200000000000045,"changeRate":0.0037054745398039956},"preHourTrading":{"tag":"盘前","latestPrice":167.2,"preClose":167.03,"latestTime":"09:27 EDT","volume":894,"amount":150971.75574,"timestamp":1790861260004,"change":0.1699999999999875,"changeRate":0.0010177812369034753},"postHourTrading":{"tag":"盘后","latestPrice":167.94,"preClose":167.32,"latestTime":"19:59 EDT","volume":11224,"amount":1878404.7858,"timestamp":1790899168614,"change":0.6200000000000045,"changeRate":0.0037054745398039956},"overnightTrading":{"tag":"夜盘","latestPrice":167.32000732421875,"preClose":167.32000732421875,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504054,"change":0,"changeRate":0},"impliedVol":0.6573,"impliedVolPercentile":0.6494},{"symbol":"EPD","nameCN":"Enterprise Products Partners LP","changeRate":0.001685,"change":0.06,"latestPrice":35.67,"close":35.67,"volume":4287331,"market":"US","high":35.93,"low":35.37,"preClose":35.61,"open":35.55,"turnoverRate":0.002967,"peRate":12.354291,"amplitude":0.015726,"marketValue":77165661853.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":40.165,"week52Low":30.01,"changeRate5Day":-0.04293,"changeRate20Day":-0.09375,"changeRate60Day":-0.056349,"changeRateWTD":-0.029388,"changeRateMTD":0.001685,"changeRateQTD":0.001685,"changeRateYTD":0.112601,"amount":153010716.075047,"eps":2.887256,"lyrEps":2.657221,"lyrPeRate":13.423799,"pbRate":2.5511,"volumeRatio":0.98509,"roa":0.059202,"roe":0.208523,"changeRate5Min":-0.00098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.205,"divideRate":0.061817,"floatMarketCap":51543104592.090004,"shortable":3,"shares":2163321050,"floatShares":1444998727,"hourTrading":{"tag":"盘后","latestPrice":35.8957,"preClose":35.67,"latestTime":"19:59 EDT","volume":222298,"amount":7929627.7964,"timestamp":1790899192295,"change":0.22569999999999624,"changeRate":0.006327446033080914},"preHourTrading":{"tag":"盘前","latestPrice":35.5674,"preClose":35.61,"latestTime":"09:28 EDT","volume":1335,"amount":47543.965095,"timestamp":1790861333619,"change":-0.04260000000000019,"changeRate":-0.001196293176074142},"postHourTrading":{"tag":"盘后","latestPrice":35.8957,"preClose":35.67,"latestTime":"19:59 EDT","volume":222298,"amount":7929627.7964,"timestamp":1790899192295,"change":0.22569999999999624,"changeRate":0.006327446033080914},"overnightTrading":{"tag":"夜盘","latestPrice":35.66999816894531,"preClose":35.66999816894531,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504044,"change":0,"changeRate":0},"impliedVol":0.2004,"impliedVolPercentile":0.5219},{"symbol":"MPLX","nameCN":"MPLX LP","changeRate":0.000533,"change":0.03,"latestPrice":56.35,"close":56.35,"volume":1924629,"market":"US","high":56.72,"low":55.95,"preClose":56.32,"open":56.37,"turnoverRate":0.00527,"peRate":12.125271,"amplitude":0.013672,"marketValue":57311621315.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":60.95,"week52Low":47.8,"changeRate5Day":-0.028113,"changeRate20Day":-0.044753,"changeRate60Day":-0.018976,"changeRateWTD":-0.007923,"changeRateMTD":0.000533,"changeRateQTD":0.000533,"changeRateYTD":0.055837,"amount":108414523.957272,"eps":4.647319,"lyrEps":4.82,"lyrPeRate":11.690871,"pbRate":4.085807,"volumeRatio":1.166853,"roa":0.072531,"roe":0.336878,"changeRate5Min":-0.000177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.306,"divideRate":0.076415,"floatMarketCap":20577740291.5,"shortable":3,"shares":1017065152,"floatShares":365177290,"hourTrading":{"tag":"盘后","latestPrice":56.22,"preClose":56.35,"latestTime":"19:59 EDT","volume":20788,"amount":1171265.2756,"timestamp":1790899147648,"change":-0.13000000000000256,"changeRate":-0.002307009760425955},"preHourTrading":{"tag":"盘前","latestPrice":56.68,"preClose":56.32,"latestTime":"09:24 EDT","volume":857,"amount":48428.14444,"timestamp":1790861064660,"change":0.35999999999999943,"changeRate":0.0063920454545454445},"postHourTrading":{"tag":"盘后","latestPrice":56.22,"preClose":56.35,"latestTime":"19:59 EDT","volume":20788,"amount":1171265.2756,"timestamp":1790899147648,"change":-0.13000000000000256,"changeRate":-0.002307009760425955},"overnightTrading":{"tag":"夜盘","latestPrice":56.349998474121094,"preClose":56.349998474121094,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504084,"change":0,"changeRate":0},"impliedVol":0.1969,"impliedVolPercentile":0.1195},{"symbol":"WES","nameCN":"Western Midstream Operating, LP.","changeRate":0.000225,"change":0.01,"latestPrice":44.38,"close":44.38,"volume":2137311,"market":"US","high":44.9796,"low":43.92,"preClose":44.37,"open":44.23,"turnoverRate":0.008158,"peRate":14.005345,"amplitude":0.023881,"marketValue":18328940000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.07,"week52Low":36.9,"changeRate5Day":-0.021389,"changeRate20Day":-0.093546,"changeRate60Day":-0.020093,"changeRateWTD":-0.026754,"changeRateMTD":0.000225,"changeRateQTD":0.000225,"changeRateYTD":0.123544,"amount":94892217.089481,"eps":3.16879,"lyrEps":2.98,"lyrPeRate":14.892617,"pbRate":4.30884,"volumeRatio":2.321428,"roa":0.074919,"roe":0.34113,"changeRate5Min":-0.006047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.68,"divideRate":0.08292,"floatMarketCap":11627560000,"shortable":3,"shares":413000000,"floatShares":262000000,"hourTrading":{"tag":"盘后","latestPrice":44.4937,"preClose":44.38,"latestTime":"19:57 EDT","volume":417030,"amount":18508534.0285,"timestamp":1790899052840,"change":0.11369999999999436,"changeRate":0.002561964849030968},"preHourTrading":{"tag":"盘前","latestPrice":44.39,"preClose":44.37,"latestTime":"08:40 EDT","volume":1321,"amount":58533.294677,"timestamp":1790858407940,"change":0.020000000000003126,"changeRate":0.00045075501464960846},"postHourTrading":{"tag":"盘后","latestPrice":44.4937,"preClose":44.38,"latestTime":"19:57 EDT","volume":417030,"amount":18508534.0285,"timestamp":1790899052840,"change":0.11369999999999436,"changeRate":0.002561964849030968},"overnightTrading":{"tag":"夜盘","latestPrice":44.380001068115234,"preClose":44.380001068115234,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504047,"change":0,"changeRate":0},"impliedVol":0.245,"impliedVolPercentile":0.8845},{"symbol":"NEN","nameCN":"New England Realty Associates LP","changeRate":0,"change":0,"latestPrice":52,"close":52,"volume":326,"market":"US","high":52,"low":52,"preClose":52,"open":52,"turnoverRate":0.00016,"peRate":0,"amplitude":0,"marketValue":178521200,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":73.5,"week52Low":50,"changeRate5Day":0.039938,"changeRate20Day":-0.058824,"changeRate60Day":-0.103062,"changeRateWTD":0.019508,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.193798,"amount":16486.000221,"eps":-2.000846,"lyrEps":1.724797,"lyrPeRate":30.148475,"pbRate":-2.166807,"volumeRatio":0.386622,"roa":0.01945,"roe":0.005891,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6016,"divideRate":0.0308,"floatMarketCap":106074800,"shortable":3,"shares":3433100,"floatShares":2039900,"hourTrading":{"tag":"盘后","latestPrice":52,"preClose":52,"latestTime":"16:12 EDT","volume":6,"amount":297.4807,"timestamp":1790885531501,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":52,"preClose":52,"latestTime":"16:12 EDT","volume":6,"amount":297.4807,"timestamp":1790885531501,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52,"preClose":52,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504074,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FTAIO","nameCN":"FTAI AVIATION LTD 8.00% FIX TO FLTNG SER A CUM PER RED PRE","changeRate":0,"change":0,"latestPrice":25.46,"close":25.46,"volume":0,"market":"US","high":25.46,"low":25.46,"preClose":25.46,"open":25.46,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":2610914827.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.46,"week52Low":25.46,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.086959,"lyrEps":2.122167,"lyrPeRate":11.997171,"pbRate":22.056675,"volumeRatio":0,"roa":0.097658,"roe":0.230287,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.047133,"floatMarketCap":2575641626.78,"shortable":3,"shares":102549679,"floatShares":101164243,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FTAIN","nameCN":"FORTRESS TRANSN & INFRAS INVS LLC 8.25% FIXD RATE SER C CUM PRE RED PFD","changeRate":0,"change":0,"latestPrice":24.9901,"close":24.9901,"volume":0,"market":"US","high":24.9901,"low":24.9901,"preClose":24.9901,"open":24.9901,"turnoverRate":0,"peRate":4.968211,"amplitude":0,"marketValue":104958420,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.8899,"week52Low":24.945,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.01575,"amount":0,"eps":5.03,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":3.713371,"volumeRatio":0,"roa":0.102523,"roe":0.693855,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06252,"divideRate":0.082533,"floatMarketCap":104958420,"shortable":3,"shares":4200000,"floatShares":4200000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CCLP","nameCN":"CSI Compressco LP","changeRate":0,"change":0,"latestPrice":2.42,"close":2.42,"volume":0,"market":"US","high":2.42,"low":2.42,"preClose":2.42,"open":2.42,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":344842352.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.42,"week52Low":2.42,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.066497,"lyrEps":-0.066497,"lyrPeRate":0,"pbRate":-9.277687,"volumeRatio":0,"roa":0.044974,"roe":-0.360379,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.016529,"floatMarketCap":142784527.82,"shortable":3,"shares":142496840,"floatShares":59001871,"impliedVol":0.9149,"impliedVolPercentile":0},{"symbol":"PAA","nameCN":"Plains All American Pipeline LP","changeRate":-0.000843,"change":-0.02,"latestPrice":23.7,"close":23.7,"volume":4417846,"market":"US","high":23.82,"low":23.45,"preClose":23.72,"open":23.65,"turnoverRate":0.009546,"peRate":6.562648,"amplitude":0.015599,"marketValue":16720297149,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":26.385,"week52Low":15.685,"changeRate5Day":-0.038149,"changeRate20Day":-0.078538,"changeRate60Day":0.024643,"changeRateWTD":-0.029484,"changeRateMTD":-0.000843,"changeRateQTD":-0.000843,"changeRateYTD":0.319599,"amount":104637876.695515,"eps":3.611347,"lyrEps":1.664034,"lyrPeRate":14.242497,"pbRate":1.732577,"volumeRatio":1.734163,"roa":0.035455,"roe":0.101835,"changeRate5Min":0.000633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6325,"divideRate":0.068882,"floatMarketCap":10967914937.699999,"shortable":3,"shares":705497770,"floatShares":462781221,"hourTrading":{"tag":"盘后","latestPrice":23.78,"preClose":23.7,"latestTime":"19:52 EDT","volume":848362,"amount":20106819.786,"timestamp":1790898745874,"change":0.08000000000000185,"changeRate":0.0033755274261604157},"preHourTrading":{"tag":"盘前","latestPrice":23.85,"preClose":23.72,"latestTime":"09:21 EDT","volume":433,"amount":10236.239508,"timestamp":1790860899850,"change":0.13000000000000256,"changeRate":0.005480607082630799},"postHourTrading":{"tag":"盘后","latestPrice":23.78,"preClose":23.7,"latestTime":"19:52 EDT","volume":848362,"amount":20106819.786,"timestamp":1790898745874,"change":0.08000000000000185,"changeRate":0.0033755274261604157},"overnightTrading":{"tag":"夜盘","latestPrice":23.700000762939453,"preClose":23.700000762939453,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504080,"change":0,"changeRate":0},"impliedVol":0.2145,"impliedVolPercentile":0.5219},{"symbol":"SPH","nameCN":"Suburban Propane Partners LP","changeRate":-0.003041,"change":-0.05,"latestPrice":16.39,"close":16.39,"volume":337706,"market":"US","high":16.43,"low":16.25,"preClose":16.44,"open":16.36,"turnoverRate":0.00527,"peRate":8.394766,"amplitude":0.010949,"marketValue":1093416022.93,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":20.8,"week52Low":16.25,"changeRate5Day":-0.005461,"changeRate20Day":-0.067691,"changeRate60Day":-0.094975,"changeRateWTD":-0.013839,"changeRateMTD":-0.003041,"changeRateQTD":-0.003041,"changeRateYTD":-0.115965,"amount":5522670.041687,"eps":1.952407,"lyrEps":1.62,"lyrPeRate":10.117284,"pbRate":1.533495,"volumeRatio":1.443198,"roa":0.056385,"roe":0.192268,"changeRate5Min":0.001834,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.079317,"floatMarketCap":1050341103.35,"shortable":3,"shares":66712387,"floatShares":64084265,"hourTrading":{"tag":"盘后","latestPrice":16.39,"preClose":16.39,"latestTime":"19:30 EDT","volume":7331,"amount":120156.14,"timestamp":1790897404951,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":16.44,"preClose":16.44,"latestTime":"04:00 EDT","volume":1,"amount":16.44,"timestamp":1790841614528,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":16.39,"preClose":16.39,"latestTime":"19:30 EDT","volume":7331,"amount":120156.14,"timestamp":1790897404951,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.389999389648438,"preClose":16.389999389648438,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504026,"change":0,"changeRate":0},"impliedVol":0.3291,"impliedVolPercentile":0.6056},{"symbol":"FTAIM","nameCN":"FTAIM","changeRate":-0.00329,"change":-0.0894,"latestPrice":27.0806,"close":27.0806,"volume":365,"market":"US","high":27.1601,"low":27.0806,"preClose":27.17,"open":27.1601,"turnoverRate":0.00014,"peRate":5.894776,"amplitude":0.002926,"marketValue":70409560,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":27.81,"week52Low":26.3,"changeRate5Day":-0.005669,"changeRate20Day":-0.000716,"changeRate60Day":-0.001453,"changeRateWTD":0.001498,"changeRateMTD":-0.00329,"changeRateQTD":-0.00329,"changeRateYTD":-0.00329,"amount":9921.999884,"eps":4.594,"lyrEps":-0.315928,"lyrPeRate":0,"pbRate":0.174298,"volumeRatio":0.375746,"roa":0.114067,"roe":1.74458,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.375,"divideRate":0.087701,"floatMarketCap":70409560,"shortable":3,"shares":2600000,"floatShares":2600000,"hourTrading":{"tag":"盘后","latestPrice":27.0806,"preClose":27.0806,"latestTime":"16:10 EDT","volume":4,"amount":108.44,"timestamp":1790885403956,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":27.0806,"preClose":27.0806,"latestTime":"16:10 EDT","volume":4,"amount":108.44,"timestamp":1790885403956,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GEL","nameCN":"Genesis Energy LP","changeRate":-0.005814,"change":-0.08,"latestPrice":13.68,"close":13.68,"volume":784988,"market":"US","high":14.0756,"low":13.55,"preClose":13.76,"open":13.69,"turnoverRate":0.007294,"peRate":68.135974,"amplitude":0.038198,"marketValue":1675311870.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.64,"week52Low":13.55,"changeRate5Day":-0.045359,"changeRate20Day":-0.158154,"changeRate60Day":-0.086172,"changeRateWTD":-0.03458,"changeRateMTD":-0.005814,"changeRateQTD":-0.005814,"changeRateYTD":-0.123077,"amount":10736576.617977,"eps":0.200775,"lyrEps":-4.192315,"lyrPeRate":0,"pbRate":-4.973672,"volumeRatio":3.143825,"roa":0.038368,"roe":0.226969,"changeRate5Min":0.000732,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.721852,"divideRate":0.052767,"floatMarketCap":1472288973.84,"shortable":3,"shares":122464318,"floatShares":107623463,"hourTrading":{"tag":"盘后","latestPrice":13.68,"preClose":13.68,"latestTime":"19:30 EDT","volume":151841,"amount":2077186.54,"timestamp":1790897405464,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":14.01,"preClose":13.76,"latestTime":"08:39 EDT","volume":2,"amount":28.02,"timestamp":1790858358387,"change":0.25,"changeRate":0.018168604651162792},"postHourTrading":{"tag":"盘后","latestPrice":13.68,"preClose":13.68,"latestTime":"19:30 EDT","volume":151841,"amount":2077186.54,"timestamp":1790897405464,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.680000305175781,"preClose":13.680000305175781,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504051,"change":0,"changeRate":0},"impliedVol":0.2667,"impliedVolPercentile":0.251},{"symbol":"MMLP","nameCN":"Martin Midstream Partners LP","changeRate":-0.018018,"change":-0.04,"latestPrice":2.18,"close":2.18,"volume":17799,"market":"US","high":2.25,"low":2.15,"preClose":2.22,"open":2.205,"turnoverRate":0.000673,"peRate":0,"amplitude":0.045045,"marketValue":85140087.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.31,"week52Low":1.89,"changeRate5Day":-0.022422,"changeRate20Day":-0.052174,"changeRate60Day":-0.087866,"changeRateWTD":0.009259,"changeRateMTD":-0.018018,"changeRateQTD":-0.018018,"changeRateYTD":-0.164751,"amount":38645.172484,"eps":-0.385076,"lyrEps":-0.368431,"lyrPeRate":0,"pbRate":-0.933042,"volumeRatio":1.593522,"roa":0.048157,"roe":0.035839,"changeRate5Min":-0.009091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.02,"divideRate":0.009174,"floatMarketCap":57650972,"shortable":3,"shares":39055086,"floatShares":26445400,"hourTrading":{"tag":"盘后","latestPrice":2.18,"preClose":2.18,"latestTime":"19:30 EDT","volume":8,"amount":17.44,"timestamp":1790897404324,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.18,"preClose":2.18,"latestTime":"19:30 EDT","volume":8,"amount":17.44,"timestamp":1790897404324,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.180000066757202,"preClose":2.180000066757202,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504073,"change":0,"changeRate":0},"impliedVol":0.289,"impliedVolPercentile":0.247},{"symbol":"NRP","nameCN":"Natural Resources Partners LP","changeRate":-0.021245,"change":-2.31,"latestPrice":106.42,"close":106.42,"volume":77068,"market":"US","high":108.17,"low":105.26,"preClose":108.73,"open":108.14,"turnoverRate":0.00801,"peRate":13.573126,"amplitude":0.026764,"marketValue":1410108845.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":128.6,"week52Low":95.51,"changeRate5Day":-0.016269,"changeRate20Day":-0.054129,"changeRate60Day":0.076472,"changeRateWTD":-0.021695,"changeRateMTD":-0.021245,"changeRateQTD":-0.021245,"changeRateYTD":0.019349,"amount":8203575.558289,"eps":7.840493,"lyrEps":10.039816,"lyrPeRate":10.599796,"pbRate":2.210257,"volumeRatio":4.478458,"roa":0.104901,"roe":0.172024,"changeRate5Min":0.008242,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.02819,"floatMarketCap":1023870544.7,"shortable":3,"shares":13250412,"floatShares":9621035,"hourTrading":{"tag":"盘后","latestPrice":106.42,"preClose":106.42,"latestTime":"19:30 EDT","volume":14119,"amount":1502543.71,"timestamp":1790897404351,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":108.5,"preClose":108.73,"latestTime":"07:40 EDT","volume":2,"amount":217.23001,"timestamp":1790854810840,"change":-0.23000000000000398,"changeRate":-0.0021153315552285843},"postHourTrading":{"tag":"盘后","latestPrice":106.42,"preClose":106.42,"latestTime":"19:30 EDT","volume":14119,"amount":1502543.71,"timestamp":1790897404351,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.41999816894531,"preClose":106.41999816894531,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504077,"change":0,"changeRate":0},"impliedVol":0.2877,"impliedVolPercentile":0.4661},{"symbol":"GHI","nameCN":"Greystone Housing Impact Investors","changeRate":-0.035088,"change":-0.2,"latestPrice":5.5,"close":5.5,"volume":38759,"market":"US","high":5.7,"low":5.5,"preClose":5.7,"open":5.67,"turnoverRate":0.001681,"peRate":0,"amplitude":0.035088,"marketValue":129703491.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.53,"week52Low":4.71,"changeRate5Day":-0.053356,"changeRate20Day":-0.11859,"changeRate60Day":0.018519,"changeRateWTD":-0.059829,"changeRateMTD":-0.035088,"changeRateQTD":-0.035088,"changeRateYTD":-0.201742,"amount":215618.81987,"eps":-0.289938,"lyrEps":-0.52,"lyrPeRate":0,"pbRate":0.332245,"volumeRatio":1.184877,"roa":-0.001365,"roe":-0.005274,"changeRate5Min":-0.009901,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.83,"divideRate":0.150909,"floatMarketCap":126824225,"shortable":3,"shares":23582453,"floatShares":23058950,"hourTrading":{"tag":"盘后","latestPrice":5.5,"preClose":5.5,"latestTime":"19:30 EDT","volume":16,"amount":88.39,"timestamp":1790897404944,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":5.5,"preClose":5.5,"latestTime":"19:30 EDT","volume":16,"amount":88.39,"timestamp":1790897404944,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.5,"preClose":5.5,"latestTime":"20261001 20:38 EDT","volume":0,"amount":0,"timestamp":1790901504051,"change":0,"changeRate":0},"impliedVol":1.2396,"impliedVolPercentile":0.8486}]}}}